date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,22.25,22.25,22.03,22.2,470000.0,17.809,17.809,17.6329,17.7689,470000.0
2005-01-03 10:00:00,22.21,22.31,22.18,22.28,127800.0,17.7769,17.857,17.7529,17.833,127800.0
2005-01-03 10:30:00,22.25,22.25,22.11,22.14,75000.0,17.809,17.809,17.6969,17.7209,75000.0
2005-01-03 11:00:00,22.15,22.15,22.08,22.09,28200.0,17.7289,17.7289,17.6729,17.6809,28200.0
2005-01-03 11:30:00,22.09,22.21,22.09,22.21,38800.0,17.6809,17.7769,17.6809,17.7769,38800.0
2005-01-03 12:00:00,22.2,22.25,22.14,22.19,99200.0,17.7689,17.809,17.7209,17.7609,99200.0
2005-01-03 12:30:00,22.18,22.18,22.09,22.1,44400.0,17.7529,17.7529,17.6809,17.6889,44400.0
2005-01-03 13:00:00,22.1,22.11,22.09,22.1,30400.0,17.6889,17.6969,17.6809,17.6889,30400.0
2005-01-03 13:30:00,22.1,22.13,22.09,22.11,29200.0,17.6889,17.7129,17.6809,17.6969,29200.0
2005-01-03 14:00:00,22.11,22.14,22.11,22.13,42800.0,17.6969,17.7209,17.6969,17.7129,42800.0
2005-01-03 14:30:00,22.13,22.2,22.13,22.18,63200.0,17.7129,17.7689,17.7129,17.7529,63200.0
2005-01-03 15:00:00,22.18,22.18,22.13,22.13,100800.0,17.7529,17.7529,17.7129,17.7129,100800.0
2005-01-03 15:30:00,22.13,22.13,21.93,22.0,181600.0,17.7129,17.7129,17.5528,17.6089,181600.0
2005-01-04 09:30:00,22.08,22.23,22.06,22.18,79600.0,17.6729,17.793,17.6569,17.7529,79600.0
2005-01-04 10:00:00,22.18,22.18,22.09,22.12,82000.0,17.7529,17.7529,17.6809,17.7049,82000.0
2005-01-04 10:30:00,22.11,22.14,22.09,22.12,160400.0,17.6969,17.7209,17.6809,17.7049,160400.0
2005-01-04 11:00:00,22.12,22.18,22.11,22.17,68600.0,17.7049,17.7529,17.6969,17.7449,68600.0
2005-01-04 11:30:00,22.17,22.38,22.16,22.36,100200.0,17.7449,17.913,17.7369,17.897,100200.0
2005-01-04 12:00:00,22.36,22.36,22.29,22.29,50800.0,17.897,17.897,17.841,17.841,50800.0
2005-01-04 12:30:00,22.28,22.31,22.27,22.27,78200.0,17.833,17.857,17.825,17.825,78200.0
2005-01-04 13:00:00,22.27,22.28,22.26,22.26,33000.0,17.825,17.833,17.817,17.817,33000.0
2005-01-04 13:30:00,22.27,22.32,22.26,22.3,53600.0,17.825,17.865,17.817,17.849,53600.0
2005-01-04 14:00:00,22.3,22.3,22.16,22.17,91400.0,17.849,17.849,17.7369,17.7449,91400.0
2005-01-04 14:30:00,22.18,22.18,22.04,22.05,72800.0,17.7529,17.7529,17.6409,17.6489,72800.0
2005-01-04 15:00:00,22.05,22.06,22.02,22.04,139400.0,17.6489,17.6569,17.6249,17.6409,139400.0
2005-01-04 15:30:00,22.04,22.08,22.03,22.03,188200.0,17.6409,17.6729,17.6329,17.6329,188200.0
2005-01-05 09:30:00,22.03,22.03,21.95,21.98,51400.0,17.6329,17.6329,17.5688,17.5929,51400.0
2005-01-05 10:00:00,21.99,22.04,21.97,21.98,50200.0,17.6009,17.6409,17.5849,17.5929,50200.0
2005-01-05 10:30:00,21.98,22.02,21.96,21.99,41600.0,17.5929,17.6249,17.5768,17.6009,41600.0
2005-01-05 11:00:00,21.99,22.03,21.99,22.0,52600.0,17.6009,17.6329,17.6009,17.6089,52600.0
2005-01-05 11:30:00,22.0,22.0,21.97,21.98,55400.0,17.6089,17.6089,17.5849,17.5929,55400.0
2005-01-05 12:00:00,21.98,21.98,21.93,21.93,34400.0,17.5929,17.5929,17.5528,17.5528,34400.0
2005-01-05 12:30:00,21.93,21.96,21.88,21.93,48600.0,17.5528,17.5768,17.5128,17.5528,48600.0
2005-01-05 13:00:00,21.93,22.0,21.93,21.96,166600.0,17.5528,17.6089,17.5528,17.5768,166600.0
2005-01-05 13:30:00,21.96,22.03,21.95,21.97,87000.0,17.5768,17.6329,17.5688,17.5849,87000.0
2005-01-05 14:00:00,21.97,22.02,21.97,22.0,95400.0,17.5849,17.6249,17.5849,17.6089,95400.0
2005-01-05 14:30:00,22.0,22.0,21.92,21.93,45200.0,17.6089,17.6089,17.5448,17.5528,45200.0
2005-01-05 15:00:00,21.93,21.98,21.93,21.97,41800.0,17.5528,17.5929,17.5528,17.5849,41800.0
2005-01-05 15:30:00,21.97,22.06,21.97,22.05,187200.0,17.5849,17.6569,17.5849,17.6489,187200.0
2005-01-06 09:30:00,22.06,22.06,22.05,22.05,51200.0,17.6569,17.6569,17.6489,17.6489,51200.0
2005-01-06 10:00:00,22.05,22.16,22.0,22.16,62600.0,17.6489,17.7369,17.6089,17.7369,62600.0
2005-01-06 10:30:00,22.16,22.16,22.08,22.09,22000.0,17.7369,17.7369,17.6729,17.6809,22000.0
2005-01-06 11:00:00,22.1,22.1,22.06,22.09,26000.0,17.6889,17.6889,17.6569,17.6809,26000.0
2005-01-06 11:30:00,22.1,22.2,22.1,22.14,28400.0,17.6889,17.7689,17.6889,17.7209,28400.0
2005-01-06 12:00:00,22.14,22.21,22.11,22.15,58000.0,17.7209,17.7769,17.6969,17.7289,58000.0
2005-01-06 12:30:00,22.12,22.19,22.07,22.18,43800.0,17.7049,17.7609,17.6649,17.7529,43800.0
2005-01-06 13:00:00,22.18,22.18,22.14,22.15,14800.0,17.7529,17.7529,17.7209,17.7289,14800.0
2005-01-06 13:30:00,22.13,22.18,22.11,22.16,34000.0,17.7129,17.7529,17.6969,17.7369,34000.0
2005-01-06 14:00:00,22.16,22.17,22.15,22.16,20200.0,17.7369,17.7449,17.7289,17.7369,20200.0
2005-01-06 14:30:00,22.15,22.16,22.11,22.11,53000.0,17.7289,17.7369,17.6969,17.6969,53000.0
2005-01-06 15:00:00,22.12,22.16,22.11,22.12,49800.0,17.7049,17.7369,17.6969,17.7049,49800.0
2005-01-06 15:30:00,22.12,22.15,22.02,22.04,95400.0,17.7049,17.7289,17.6249,17.6409,95400.0
2005-01-07 09:30:00,22.13,22.24,22.09,22.17,30200.0,17.7129,17.801,17.6809,17.7449,30200.0
2005-01-07 10:00:00,22.18,22.2,22.05,22.05,39000.0,17.7529,17.7689,17.6489,17.6489,39000.0
2005-01-07 10:30:00,22.08,22.11,22.03,22.03,99200.0,17.6729,17.6969,17.6329,17.6329,99200.0
2005-01-07 11:00:00,22.04,22.04,21.98,21.99,54200.0,17.6409,17.6409,17.5929,17.6009,54200.0
2005-01-07 11:30:00,21.99,21.99,21.95,21.96,52200.0,17.6009,17.6009,17.5688,17.5768,52200.0
2005-01-07 12:00:00,21.96,21.96,21.94,21.95,11200.0,17.5768,17.5768,17.5608,17.5688,11200.0
2005-01-07 12:30:00,21.95,22.01,21.93,22.01,33000.0,17.5688,17.6169,17.5528,17.6169,33000.0
2005-01-07 13:00:00,22.01,22.01,21.99,22.0,25400.0,17.6169,17.6169,17.6009,17.6089,25400.0
2005-01-07 13:30:00,22.0,22.0,21.96,21.98,22800.0,17.6089,17.6089,17.5768,17.5929,22800.0
2005-01-07 14:00:00,21.96,21.99,21.94,21.98,24800.0,17.5768,17.6009,17.5608,17.5929,24800.0
2005-01-07 14:30:00,21.99,22.0,21.95,21.98,41800.0,17.6009,17.6089,17.5688,17.5929,41800.0
2005-01-07 15:00:00,21.98,21.98,21.95,21.98,36000.0,17.5929,17.5929,17.5688,17.5929,36000.0
2005-01-07 15:30:00,21.97,22.0,21.94,21.94,128400.0,17.5849,17.6089,17.5608,17.5608,128400.0
2005-01-10 09:30:00,21.85,22.06,21.85,22.02,49600.0,17.4888,17.6569,17.4888,17.6249,49600.0
2005-01-10 10:00:00,22.01,22.03,21.91,22.03,104800.0,17.6169,17.6329,17.5368,17.6329,104800.0
2005-01-10 10:30:00,22.03,22.09,22.02,22.08,73000.0,17.6329,17.6809,17.6249,17.6729,73000.0
2005-01-10 11:00:00,22.08,22.27,22.08,22.27,95000.0,17.6729,17.825,17.6729,17.825,95000.0
2005-01-10 11:30:00,22.28,22.29,22.25,22.26,29200.0,17.833,17.841,17.809,17.817,29200.0
2005-01-10 12:00:00,22.27,22.35,22.27,22.35,71800.0,17.825,17.889,17.825,17.889,71800.0
2005-01-10 12:30:00,22.36,22.43,22.35,22.4,30400.0,17.897,17.953,17.889,17.929,30400.0
2005-01-10 13:00:00,22.4,22.45,22.35,22.45,20200.0,17.929,17.969,17.889,17.969,20200.0
2005-01-10 13:30:00,22.45,22.54,22.45,22.54,102800.0,17.969,18.0411,17.969,18.0411,102800.0
2005-01-10 14:00:00,22.54,22.54,22.46,22.47,136800.0,18.0411,18.0411,17.977,17.9851,136800.0
2005-01-10 14:30:00,22.46,22.46,22.3,22.3,60200.0,17.977,17.977,17.849,17.849,60200.0
2005-01-10 15:00:00,22.29,22.3,22.21,22.29,147200.0,17.841,17.849,17.7769,17.841,147200.0
2005-01-10 15:30:00,22.3,22.37,22.29,22.35,127800.0,17.849,17.905,17.841,17.889,127800.0
2005-01-11 09:30:00,22.33,22.34,22.2,22.23,38600.0,17.873,17.881,17.7689,17.793,38600.0
2005-01-11 10:00:00,22.23,22.32,22.2,22.32,34000.0,17.793,17.865,17.7689,17.865,34000.0
2005-01-11 10:30:00,22.32,22.32,22.25,22.26,59000.0,17.865,17.865,17.809,17.817,59000.0
2005-01-11 11:00:00,22.25,22.31,22.23,22.24,85800.0,17.809,17.857,17.793,17.801,85800.0
2005-01-11 11:30:00,22.22,22.23,22.2,22.21,23000.0,17.785,17.793,17.7689,17.7769,23000.0
2005-01-11 12:00:00,22.21,22.28,22.2,22.21,34000.0,17.7769,17.833,17.7689,17.7769,34000.0
2005-01-11 12:30:00,22.21,22.23,22.2,22.23,14400.0,17.7769,17.793,17.7689,17.793,14400.0
2005-01-11 13:00:00,22.23,22.24,22.19,22.24,24600.0,17.793,17.801,17.7609,17.801,24600.0
2005-01-11 13:30:00,22.25,22.27,22.24,22.24,41800.0,17.809,17.825,17.801,17.801,41800.0
2005-01-11 14:00:00,22.24,22.29,22.24,22.26,42600.0,17.801,17.841,17.801,17.817,42600.0
2005-01-11 14:30:00,22.26,22.28,22.24,22.25,62200.0,17.817,17.833,17.801,17.809,62200.0
2005-01-11 15:00:00,22.25,22.28,22.25,22.25,22200.0,17.809,17.833,17.809,17.809,22200.0
2005-01-11 15:30:00,22.25,22.3,22.22,22.24,30000.0,17.809,17.849,17.785,17.801,30000.0
2005-01-12 09:30:00,22.22,22.3,22.21,22.21,22800.0,17.785,17.849,17.7769,17.7769,22800.0
2005-01-12 10:00:00,22.22,22.29,22.22,22.23,42400.0,17.785,17.841,17.785,17.793,42400.0
2005-01-12 10:30:00,22.23,22.23,22.13,22.13,46400.0,17.793,17.793,17.7129,17.7129,46400.0
2005-01-12 11:00:00,22.15,22.19,22.14,22.19,22400.0,17.7289,17.7609,17.7209,17.7609,22400.0
2005-01-12 11:30:00,22.2,22.27,22.2,22.25,12000.0,17.7689,17.825,17.7689,17.809,12000.0
2005-01-12 12:00:00,22.24,22.24,22.17,22.23,27200.0,17.801,17.801,17.7449,17.793,27200.0
2005-01-12 12:30:00,22.23,22.23,22.2,22.2,18400.0,17.793,17.793,17.7689,17.7689,18400.0
2005-01-12 13:00:00,22.2,22.2,22.13,22.18,19200.0,17.7689,17.7689,17.7129,17.7529,19200.0
2005-01-12 13:30:00,22.18,22.18,22.13,22.16,30000.0,17.7529,17.7529,17.7129,17.7369,30000.0
2005-01-12 14:00:00,22.15,22.17,22.12,22.17,17000.0,17.7289,17.7449,17.7049,17.7449,17000.0
2005-01-12 14:30:00,22.17,22.17,22.13,22.17,29800.0,17.7449,17.7449,17.7129,17.7449,29800.0
2005-01-12 15:00:00,22.16,22.19,22.13,22.16,36600.0,17.7369,17.7609,17.7129,17.7369,36600.0
2005-01-12 15:30:00,22.16,22.24,22.16,22.23,47400.0,17.7369,17.801,17.7369,17.793,47400.0
2005-01-13 09:30:00,22.28,22.29,22.17,22.18,15200.0,17.833,17.841,17.7449,17.7529,15200.0
2005-01-13 10:00:00,22.2,22.27,22.18,22.21,13200.0,17.7689,17.825,17.7529,17.7769,13200.0
2005-01-13 10:30:00,22.21,22.26,22.21,22.21,9000.0,17.7769,17.817,17.7769,17.7769,9000.0
2005-01-13 11:00:00,22.22,22.22,22.14,22.16,53400.0,17.785,17.785,17.7209,17.7369,53400.0
2005-01-13 11:30:00,22.16,22.19,22.16,22.18,18200.0,17.7369,17.7609,17.7369,17.7529,18200.0
2005-01-13 12:00:00,22.18,22.21,22.17,22.2,16000.0,17.7529,17.7769,17.7449,17.7689,16000.0
2005-01-13 12:30:00,22.2,22.2,22.17,22.17,9400.0,17.7689,17.7689,17.7449,17.7449,9400.0
2005-01-13 13:00:00,22.18,22.2,22.16,22.17,39400.0,17.7529,17.7689,17.7369,17.7449,39400.0
2005-01-13 13:30:00,22.17,22.2,22.14,22.15,47200.0,17.7449,17.7689,17.7209,17.7289,47200.0
2005-01-13 14:00:00,22.16,22.17,22.15,22.17,36000.0,17.7369,17.7449,17.7289,17.7449,36000.0
2005-01-13 14:30:00,22.17,22.22,22.1,22.1,65600.0,17.7449,17.785,17.6889,17.6889,65600.0
2005-01-13 15:00:00,22.11,22.18,22.08,22.08,35600.0,17.6969,17.7529,17.6729,17.6729,35600.0
2005-01-13 15:30:00,22.06,22.11,21.96,22.06,69800.0,17.6569,17.6969,17.5768,17.6569,69800.0
2005-01-14 09:30:00,22.08,22.1,22.04,22.07,27000.0,17.6729,17.6889,17.6409,17.6649,27000.0
2005-01-14 10:00:00,22.07,22.22,22.03,22.22,50600.0,17.6649,17.785,17.6329,17.785,50600.0
2005-01-14 10:30:00,22.23,22.25,22.17,22.21,35600.0,17.793,17.809,17.7449,17.7769,35600.0
2005-01-14 11:00:00,22.22,22.24,22.2,22.24,17000.0,17.785,17.801,17.7689,17.801,17000.0
2005-01-14 11:30:00,22.24,22.25,22.13,22.13,24400.0,17.801,17.809,17.7129,17.7129,24400.0
2005-01-14 12:00:00,22.15,22.25,22.14,22.25,32600.0,17.7289,17.809,17.7209,17.809,32600.0
2005-01-14 12:30:00,22.27,22.28,22.24,22.28,40600.0,17.825,17.833,17.801,17.833,40600.0
2005-01-14 13:00:00,22.29,22.33,22.29,22.31,23800.0,17.841,17.873,17.841,17.857,23800.0
2005-01-14 13:30:00,22.33,22.33,22.21,22.28,27200.0,17.873,17.873,17.7769,17.833,27200.0
2005-01-14 14:00:00,22.27,22.36,22.27,22.36,37800.0,17.825,17.897,17.825,17.897,37800.0
2005-01-14 14:30:00,22.36,22.42,22.29,22.42,53400.0,17.897,17.945,17.841,17.945,53400.0
2005-01-14 15:00:00,22.42,22.42,22.34,22.35,30200.0,17.945,17.945,17.881,17.889,30200.0
2005-01-14 15:30:00,22.36,22.44,22.36,22.43,55000.0,17.897,17.961,17.897,17.953,55000.0
2005-01-18 09:30:00,22.38,22.38,22.23,22.38,26400.0,17.913,17.913,17.793,17.913,26400.0
2005-01-18 10:00:00,22.38,22.48,22.37,22.47,23600.0,17.913,17.9931,17.905,17.9851,23600.0
2005-01-18 10:30:00,22.47,22.61,22.46,22.57,96600.0,17.9851,18.0971,17.977,18.0651,96600.0
2005-01-18 11:00:00,22.58,22.63,22.55,22.63,23400.0,18.0731,18.1131,18.0491,18.1131,23400.0
2005-01-18 11:30:00,22.63,22.7,22.63,22.68,34000.0,18.1131,18.1691,18.1131,18.1531,34000.0
2005-01-18 12:00:00,22.68,22.7,22.61,22.61,31400.0,18.1531,18.1691,18.0971,18.0971,31400.0
2005-01-18 12:30:00,22.62,22.64,22.55,22.56,29800.0,18.1051,18.1211,18.0491,18.0571,29800.0
2005-01-18 13:00:00,22.56,22.57,22.5,22.54,35800.0,18.0571,18.0651,18.0091,18.0411,35800.0
2005-01-18 13:30:00,22.54,22.61,22.54,22.57,30600.0,18.0411,18.0971,18.0411,18.0651,30600.0
2005-01-18 14:00:00,22.57,22.63,22.55,22.57,28800.0,18.0651,18.1131,18.0491,18.0651,28800.0
2005-01-18 14:30:00,22.59,22.62,22.52,22.57,26600.0,18.0811,18.1051,18.0251,18.0651,26600.0
2005-01-18 15:00:00,22.58,22.61,22.57,22.58,36600.0,18.0731,18.0971,18.0651,18.0731,36600.0
2005-01-18 15:30:00,22.56,22.63,22.56,22.62,74800.0,18.0571,18.1131,18.0571,18.1051,74800.0
2005-01-19 09:30:00,22.63,22.7,22.58,22.58,31400.0,18.1131,18.1691,18.0731,18.0731,31400.0
2005-01-19 10:00:00,22.57,22.64,22.57,22.63,42600.0,18.0651,18.1211,18.0651,18.1131,42600.0
2005-01-19 10:30:00,22.62,22.63,22.59,22.61,35400.0,18.1051,18.1131,18.0811,18.0971,35400.0
2005-01-19 11:00:00,22.59,22.63,22.57,22.57,13600.0,18.0811,18.1131,18.0651,18.0651,13600.0
2005-01-19 11:30:00,22.57,22.62,22.55,22.55,18800.0,18.0651,18.1051,18.0491,18.0491,18800.0
2005-01-19 12:00:00,22.54,22.54,22.48,22.53,17200.0,18.0411,18.0411,17.9931,18.0331,17200.0
2005-01-19 12:30:00,22.54,22.56,22.5,22.55,33400.0,18.0411,18.0571,18.0091,18.0491,33400.0
2005-01-19 13:00:00,22.55,22.55,22.52,22.52,128000.0,18.0491,18.0491,18.0251,18.0251,128000.0
2005-01-19 13:30:00,22.52,22.55,22.5,22.52,22800.0,18.0251,18.0491,18.0091,18.0251,22800.0
2005-01-19 14:00:00,22.52,22.53,22.48,22.49,26800.0,18.0251,18.0331,17.9931,18.0011,26800.0
2005-01-19 14:30:00,22.5,22.51,22.48,22.49,23200.0,18.0091,18.0171,17.9931,18.0011,23200.0
2005-01-19 15:00:00,22.5,22.5,22.35,22.35,48600.0,18.0091,18.0091,17.889,17.889,48600.0
2005-01-19 15:30:00,22.35,22.35,22.26,22.27,112600.0,17.889,17.889,17.817,17.825,112600.0
2005-01-20 09:30:00,22.27,22.27,22.06,22.1,23800.0,17.825,17.825,17.6569,17.6889,23800.0
2005-01-20 10:00:00,22.08,22.23,22.07,22.11,29800.0,17.6729,17.793,17.6649,17.6969,29800.0
2005-01-20 10:30:00,22.1,22.18,22.03,22.18,34200.0,17.6889,17.7529,17.6329,17.7529,34200.0
2005-01-20 11:00:00,22.18,22.32,22.11,22.32,73600.0,17.7529,17.865,17.6969,17.865,73600.0
2005-01-20 11:30:00,22.32,22.38,22.24,22.28,41400.0,17.865,17.913,17.801,17.833,41400.0
2005-01-20 12:00:00,22.27,22.27,22.25,22.25,28400.0,17.825,17.825,17.809,17.809,28400.0
2005-01-20 12:30:00,22.25,22.29,22.25,22.27,30000.0,17.809,17.841,17.809,17.825,30000.0
2005-01-20 13:00:00,22.27,22.28,22.25,22.25,43800.0,17.825,17.833,17.809,17.809,43800.0
2005-01-20 13:30:00,22.25,22.32,22.25,22.31,44400.0,17.809,17.865,17.809,17.857,44400.0
2005-01-20 14:00:00,22.31,22.47,22.31,22.41,68400.0,17.857,17.9851,17.857,17.937,68400.0
2005-01-20 14:30:00,22.41,22.56,22.4,22.51,48600.0,17.937,18.0571,17.929,18.0171,48600.0
2005-01-20 15:00:00,22.53,22.53,22.36,22.36,54200.0,18.0331,18.0331,17.897,17.897,54200.0
2005-01-20 15:30:00,22.36,22.38,22.29,22.29,89800.0,17.897,17.913,17.841,17.841,89800.0
2005-01-21 09:30:00,22.31,22.42,22.3,22.31,46400.0,17.857,17.945,17.849,17.857,46400.0
2005-01-21 10:00:00,22.32,22.33,22.22,22.32,23400.0,17.865,17.873,17.785,17.865,23400.0
2005-01-21 10:30:00,22.32,22.33,22.25,22.25,45200.0,17.865,17.873,17.809,17.809,45200.0
2005-01-21 11:00:00,22.25,22.28,22.22,22.28,18800.0,17.809,17.833,17.785,17.833,18800.0
2005-01-21 11:30:00,22.26,22.28,22.24,22.28,12600.0,17.817,17.833,17.801,17.833,12600.0
2005-01-21 12:00:00,22.27,22.3,22.25,22.29,24400.0,17.825,17.849,17.809,17.841,24400.0
2005-01-21 12:30:00,22.29,22.29,22.22,22.24,15400.0,17.841,17.841,17.785,17.801,15400.0
2005-01-21 13:00:00,22.27,22.27,22.22,22.22,14600.0,17.825,17.825,17.785,17.785,14600.0
2005-01-21 13:30:00,22.21,22.22,22.14,22.18,26400.0,17.7769,17.785,17.7209,17.7529,26400.0
2005-01-21 14:00:00,22.19,22.23,22.18,22.23,16400.0,17.7609,17.793,17.7529,17.793,16400.0
2005-01-21 14:30:00,22.23,22.24,22.17,22.21,23400.0,17.793,17.801,17.7449,17.7769,23400.0
2005-01-21 15:00:00,22.21,22.24,22.11,22.13,34400.0,17.7769,17.801,17.6969,17.7129,34400.0
2005-01-21 15:30:00,22.14,22.14,21.99,22.0,124400.0,17.7209,17.7209,17.6009,17.6089,124400.0
2005-01-24 09:30:00,21.98,21.98,21.9,21.93,27600.0,17.5929,17.5929,17.5288,17.5528,27600.0
2005-01-24 10:00:00,21.93,21.95,21.91,21.91,33000.0,17.5528,17.5688,17.5368,17.5368,33000.0
2005-01-24 10:30:00,21.92,21.92,21.84,21.86,44400.0,17.5448,17.5448,17.4808,17.4968,44400.0
2005-01-24 11:00:00,21.86,21.88,21.85,21.86,43200.0,17.4968,17.5128,17.4888,17.4968,43200.0
2005-01-24 11:30:00,21.87,21.88,21.85,21.87,10400.0,17.5048,17.5128,17.4888,17.5048,10400.0
2005-01-24 12:00:00,21.88,21.92,21.88,21.9,23200.0,17.5128,17.5448,17.5128,17.5288,23200.0
2005-01-24 12:30:00,21.9,21.92,21.89,21.91,12400.0,17.5288,17.5448,17.5208,17.5368,12400.0
2005-01-24 13:00:00,21.92,21.93,21.91,21.92,10200.0,17.5448,17.5528,17.5368,17.5448,10200.0
2005-01-24 13:30:00,21.92,21.93,21.91,21.91,15800.0,17.5448,17.5528,17.5368,17.5368,15800.0
2005-01-24 14:00:00,21.92,21.95,21.92,21.93,11000.0,17.5448,17.5688,17.5448,17.5528,11000.0
2005-01-24 14:30:00,21.93,21.93,21.85,21.85,13400.0,17.5528,17.5528,17.4888,17.4888,13400.0
2005-01-24 15:00:00,21.84,21.87,21.83,21.86,14800.0,17.4808,17.5048,17.4728,17.4968,14800.0
2005-01-24 15:30:00,21.89,21.89,21.78,21.78,36800.0,17.5208,17.5208,17.4328,17.4328,36800.0
2005-01-25 09:30:00,21.8,21.94,21.8,21.86,26800.0,17.4488,17.5608,17.4488,17.4968,26800.0
2005-01-25 10:00:00,21.87,21.88,21.77,21.79,29400.0,17.5048,17.5128,17.4248,17.4408,29400.0
2005-01-25 10:30:00,21.8,21.8,21.74,21.74,36000.0,17.4488,17.4488,17.4008,17.4008,36000.0
2005-01-25 11:00:00,21.74,21.74,21.63,21.65,37400.0,17.4008,17.4008,17.3127,17.3287,37400.0
2005-01-25 11:30:00,21.65,21.71,21.64,21.69,54200.0,17.3287,17.3767,17.3207,17.3607,54200.0
2005-01-25 12:00:00,21.67,21.71,21.63,21.71,41400.0,17.3447,17.3767,17.3127,17.3767,41400.0
2005-01-25 12:30:00,21.71,21.71,21.68,21.68,12000.0,17.3767,17.3767,17.3527,17.3527,12000.0
2005-01-25 13:00:00,21.68,21.72,21.67,21.7,21800.0,17.3527,17.3848,17.3447,17.3687,21800.0
2005-01-25 13:30:00,21.7,21.7,21.66,21.66,16800.0,17.3687,17.3687,17.3367,17.3367,16800.0
2005-01-25 14:00:00,21.66,21.66,21.61,21.61,30400.0,17.3367,17.3367,17.2967,17.2967,30400.0
2005-01-25 14:30:00,21.61,21.63,21.56,21.61,57200.0,17.2967,17.3127,17.2567,17.2967,57200.0
2005-01-25 15:00:00,21.61,21.66,21.57,21.6,68000.0,17.2967,17.3367,17.2647,17.2887,68000.0
2005-01-25 15:30:00,21.6,21.61,21.57,21.59,76200.0,17.2887,17.2967,17.2647,17.2807,76200.0
2005-01-26 09:30:00,21.5,21.53,21.4,21.44,93800.0,17.2087,17.2327,17.1286,17.1606,93800.0
2005-01-26 10:00:00,21.44,21.46,21.38,21.41,76600.0,17.1606,17.1766,17.1126,17.1366,76600.0
2005-01-26 10:30:00,21.4,21.43,21.39,21.42,39200.0,17.1286,17.1526,17.1206,17.1446,39200.0
2005-01-26 11:00:00,21.41,21.49,21.4,21.44,112000.0,17.1366,17.2007,17.1286,17.1606,112000.0
2005-01-26 11:30:00,21.44,21.47,21.4,21.4,76200.0,17.1606,17.1847,17.1286,17.1286,76200.0
2005-01-26 12:00:00,21.39,21.41,21.38,21.39,20600.0,17.1206,17.1366,17.1126,17.1206,20600.0
2005-01-26 12:30:00,21.39,21.42,21.39,21.41,29600.0,17.1206,17.1446,17.1206,17.1366,29600.0
2005-01-26 13:00:00,21.41,21.47,21.41,21.47,34600.0,17.1366,17.1847,17.1366,17.1847,34600.0
2005-01-26 13:30:00,21.47,21.57,21.46,21.57,62600.0,17.1847,17.2647,17.1766,17.2647,62600.0
2005-01-26 14:00:00,21.57,21.67,21.57,21.66,74000.0,17.2647,17.3447,17.2647,17.3367,74000.0
2005-01-26 14:30:00,21.65,21.66,21.6,21.6,96200.0,17.3287,17.3367,17.2887,17.2887,96200.0
2005-01-26 15:00:00,21.6,21.63,21.57,21.63,48400.0,17.2887,17.3127,17.2647,17.3127,48400.0
2005-01-26 15:30:00,21.63,21.65,21.57,21.6,58400.0,17.3127,17.3287,17.2647,17.2887,58400.0
2005-01-27 09:30:00,21.59,21.6,21.48,21.48,18600.0,17.2807,17.2887,17.1927,17.1927,18600.0
2005-01-27 10:00:00,21.47,21.5,21.42,21.46,22800.0,17.1847,17.2087,17.1446,17.1766,22800.0
2005-01-27 10:30:00,21.46,21.5,21.46,21.48,24400.0,17.1766,17.2087,17.1766,17.1927,24400.0
2005-01-27 11:00:00,21.48,21.5,21.48,21.48,36000.0,17.1927,17.2087,17.1927,17.1927,36000.0
2005-01-27 11:30:00,21.48,21.48,21.42,21.42,22200.0,17.1927,17.1927,17.1446,17.1446,22200.0
2005-01-27 12:00:00,21.42,21.42,21.4,21.4,37600.0,17.1446,17.1446,17.1286,17.1286,37600.0
2005-01-27 12:30:00,21.41,21.41,21.4,21.41,18600.0,17.1366,17.1366,17.1286,17.1366,18600.0
2005-01-27 13:00:00,21.41,21.42,21.38,21.38,34000.0,17.1366,17.1446,17.1126,17.1126,34000.0
2005-01-27 13:30:00,21.38,21.41,21.36,21.38,40600.0,17.1126,17.1366,17.0966,17.1126,40600.0
2005-01-27 14:00:00,21.38,21.38,21.35,21.35,60600.0,17.1126,17.1126,17.0886,17.0886,60600.0
2005-01-27 14:30:00,21.35,21.35,21.33,21.34,57200.0,17.0886,17.0886,17.0726,17.0806,57200.0
2005-01-27 15:00:00,21.35,21.4,21.31,21.39,50200.0,17.0886,17.1286,17.0566,17.1206,50200.0
2005-01-27 15:30:00,21.39,21.44,21.39,21.41,64800.0,17.1206,17.1606,17.1206,17.1366,64800.0
2005-01-28 09:30:00,21.39,21.43,21.38,21.38,32200.0,17.1206,17.1526,17.1126,17.1126,32200.0
2005-01-28 10:00:00,21.34,21.41,21.33,21.39,15400.0,17.0806,17.1366,17.0726,17.1206,15400.0
2005-01-28 10:30:00,21.4,21.42,21.38,21.38,18400.0,17.1286,17.1446,17.1126,17.1126,18400.0
2005-01-28 11:00:00,21.38,21.38,21.19,21.2,65400.0,17.1126,17.1126,16.9605,16.9685,65400.0
2005-01-28 11:30:00,21.2,21.2,21.13,21.14,38800.0,16.9685,16.9685,16.9125,16.9205,38800.0
2005-01-28 12:00:00,21.14,21.21,21.14,21.21,16200.0,16.9205,16.9765,16.9205,16.9765,16200.0
2005-01-28 12:30:00,21.22,21.24,21.2,21.24,18200.0,16.9845,17.0006,16.9685,17.0006,18200.0
2005-01-28 13:00:00,21.24,21.28,21.23,21.28,24600.0,17.0006,17.0326,16.9926,17.0326,24600.0
2005-01-28 13:30:00,21.27,21.3,21.24,21.28,14800.0,17.0246,17.0486,17.0006,17.0326,14800.0
2005-01-28 14:00:00,21.28,21.31,21.24,21.3,47400.0,17.0326,17.0566,17.0006,17.0486,47400.0
2005-01-28 14:30:00,21.3,21.34,21.27,21.29,30200.0,17.0486,17.0806,17.0246,17.0406,30200.0
2005-01-28 15:00:00,21.29,21.32,21.29,21.3,29800.0,17.0406,17.0646,17.0406,17.0486,29800.0
2005-01-28 15:30:00,21.29,21.36,21.29,21.33,61600.0,17.0406,17.0966,17.0406,17.0726,61600.0
2005-01-31 09:30:00,21.55,21.59,21.52,21.58,54400.0,17.2806,17.3127,17.2565,17.3046,54400.0
2005-01-31 10:00:00,21.59,21.65,21.56,21.57,18400.0,17.3127,17.3608,17.2886,17.2966,18400.0
2005-01-31 10:30:00,21.57,21.58,21.52,21.52,8600.0,17.2966,17.3046,17.2565,17.2565,8600.0
2005-01-31 11:00:00,21.51,21.52,21.43,21.43,26400.0,17.2485,17.2565,17.1844,17.1844,26400.0
2005-01-31 11:30:00,21.45,21.47,21.42,21.42,5000.0,17.2004,17.2164,17.1763,17.1763,5000.0
2005-01-31 12:00:00,21.41,21.46,21.39,21.46,19000.0,17.1683,17.2084,17.1523,17.2084,19000.0
2005-01-31 12:30:00,21.46,21.54,21.46,21.54,18400.0,17.2084,17.2726,17.2084,17.2726,18400.0
2005-01-31 13:00:00,21.52,21.54,21.46,21.47,26200.0,17.2565,17.2726,17.2084,17.2164,26200.0
2005-01-31 13:30:00,21.47,21.48,21.46,21.48,32200.0,17.2164,17.2244,17.2084,17.2244,32200.0
2005-01-31 14:00:00,21.48,21.5,21.47,21.49,32000.0,17.2244,17.2405,17.2164,17.2325,32000.0
2005-01-31 14:30:00,21.49,21.63,21.48,21.63,24600.0,17.2325,17.3447,17.2244,17.3447,24600.0
2005-01-31 15:00:00,21.63,21.64,21.55,21.57,25400.0,17.3447,17.3528,17.2806,17.2966,25400.0
2005-01-31 15:30:00,21.57,21.61,21.55,21.61,38200.0,17.2966,17.3287,17.2806,17.3287,38200.0
2005-02-01 09:30:00,21.68,21.69,21.58,21.68,35800.0,17.3848,17.3928,17.3046,17.3848,35800.0
2005-02-01 10:00:00,21.68,21.73,21.64,21.65,29800.0,17.3848,17.4249,17.3528,17.3608,29800.0
2005-02-01 10:30:00,21.66,21.71,21.65,21.66,19600.0,17.3688,17.4089,17.3608,17.3688,19600.0
2005-02-01 11:00:00,21.66,21.7,21.66,21.67,13400.0,17.3688,17.4009,17.3688,17.3768,13400.0
2005-02-01 11:30:00,21.67,21.68,21.61,21.64,61800.0,17.3768,17.3848,17.3287,17.3528,61800.0
2005-02-01 12:00:00,21.65,21.72,21.65,21.71,23800.0,17.3608,17.4169,17.3608,17.4089,23800.0
2005-02-01 12:30:00,21.71,21.71,21.68,21.69,11200.0,17.4089,17.4089,17.3848,17.3928,11200.0
2005-02-01 13:00:00,21.69,21.72,21.67,21.72,20200.0,17.3928,17.4169,17.3768,17.4169,20200.0
2005-02-01 13:30:00,21.72,21.78,21.71,21.78,20800.0,17.4169,17.465,17.4089,17.465,20800.0
2005-02-01 14:00:00,21.78,21.84,21.78,21.83,23200.0,17.465,17.5131,17.465,17.5051,23200.0
2005-02-01 14:30:00,21.83,21.86,21.82,21.82,34200.0,17.5051,17.5292,17.4971,17.4971,34200.0
2005-02-01 15:00:00,21.81,21.83,21.76,21.79,35600.0,17.4891,17.5051,17.449,17.473,35600.0
2005-02-01 15:30:00,21.79,21.82,21.76,21.77,59800.0,17.473,17.4971,17.449,17.457,59800.0
2005-02-02 09:30:00,21.83,21.83,21.71,21.78,54400.0,17.5051,17.5051,17.4089,17.465,54400.0
2005-02-02 10:00:00,21.79,21.86,21.78,21.8,38000.0,17.473,17.5292,17.465,17.4811,38000.0
2005-02-02 10:30:00,21.8,21.8,21.75,21.75,11400.0,17.4811,17.4811,17.441,17.441,11400.0
2005-02-02 11:00:00,21.74,21.74,21.68,21.72,12600.0,17.4329,17.4329,17.3848,17.4169,12600.0
2005-02-02 11:30:00,21.72,21.73,21.68,21.69,8000.0,17.4169,17.4249,17.3848,17.3928,8000.0
2005-02-02 12:00:00,21.7,21.7,21.65,21.65,6800.0,17.4009,17.4009,17.3608,17.3608,6800.0
2005-02-02 12:30:00,21.65,21.7,21.61,21.69,14000.0,17.3608,17.4009,17.3287,17.3928,14000.0
2005-02-02 13:00:00,21.71,21.71,21.65,21.67,8200.0,17.4089,17.4089,17.3608,17.3768,8200.0
2005-02-02 13:30:00,21.67,21.7,21.67,21.68,9600.0,17.3768,17.4009,17.3768,17.3848,9600.0
2005-02-02 14:00:00,21.68,21.75,21.68,21.75,27200.0,17.3848,17.441,17.3848,17.441,27200.0
2005-02-02 14:30:00,21.74,21.75,21.68,21.75,27000.0,17.4329,17.441,17.3848,17.441,27000.0
2005-02-02 15:00:00,21.75,21.75,21.69,21.72,22400.0,17.441,17.441,17.3928,17.4169,22400.0
2005-02-02 15:30:00,21.71,21.75,21.68,21.75,21600.0,17.4089,17.441,17.3848,17.441,21600.0
2005-02-03 09:30:00,21.75,21.75,21.55,21.55,85600.0,17.441,17.441,17.2806,17.2806,85600.0
2005-02-03 10:00:00,21.55,21.57,21.45,21.45,75000.0,17.2806,17.2966,17.2004,17.2004,75000.0
2005-02-03 10:30:00,21.45,21.48,21.42,21.46,46400.0,17.2004,17.2244,17.1763,17.2084,46400.0
2005-02-03 11:00:00,21.44,21.44,21.38,21.43,29800.0,17.1924,17.1924,17.1443,17.1844,29800.0
2005-02-03 11:30:00,21.43,21.49,21.4,21.49,22400.0,17.1844,17.2325,17.1603,17.2325,22400.0
2005-02-03 12:00:00,21.49,21.49,21.46,21.48,14400.0,17.2325,17.2325,17.2084,17.2244,14400.0
2005-02-03 12:30:00,21.47,21.5,21.46,21.49,27200.0,17.2164,17.2405,17.2084,17.2325,27200.0
2005-02-03 13:00:00,21.49,21.55,21.49,21.54,18400.0,17.2325,17.2806,17.2325,17.2726,18400.0
2005-02-03 13:30:00,21.54,21.59,21.54,21.58,16600.0,17.2726,17.3127,17.2726,17.3046,16600.0
2005-02-03 14:00:00,21.58,21.6,21.56,21.57,17400.0,17.3046,17.3207,17.2886,17.2966,17400.0
2005-02-03 14:30:00,21.57,21.6,21.57,21.59,13000.0,17.2966,17.3207,17.2966,17.3127,13000.0
2005-02-03 15:00:00,21.58,21.61,21.57,21.59,26600.0,17.3046,17.3287,17.2966,17.3127,26600.0
2005-02-03 15:30:00,21.6,21.68,21.6,21.65,61800.0,17.3207,17.3848,17.3207,17.3608,61800.0
2005-02-04 09:30:00,21.68,21.8,21.63,21.8,26600.0,17.3848,17.4811,17.3447,17.4811,26600.0
2005-02-04 10:00:00,21.8,21.82,21.78,21.8,35800.0,17.4811,17.4971,17.465,17.4811,35800.0
2005-02-04 10:30:00,21.8,21.82,21.76,21.79,19400.0,17.4811,17.4971,17.449,17.473,19400.0
2005-02-04 11:00:00,21.83,21.86,21.82,21.86,11800.0,17.5051,17.5292,17.4971,17.5292,11800.0
2005-02-04 11:30:00,21.86,21.9,21.84,21.86,19800.0,17.5292,17.5612,17.5131,17.5292,19800.0
2005-02-04 12:00:00,21.86,21.93,21.86,21.93,6800.0,17.5292,17.5853,17.5292,17.5853,6800.0
2005-02-04 12:30:00,21.95,21.96,21.93,21.96,8000.0,17.6013,17.6094,17.5853,17.6094,8000.0
2005-02-04 13:00:00,21.97,21.98,21.96,21.97,19400.0,17.6174,17.6254,17.6094,17.6174,19400.0
2005-02-04 13:30:00,21.96,22.0,21.93,21.95,23200.0,17.6094,17.6414,17.5853,17.6013,23200.0
2005-02-04 14:00:00,21.95,21.95,21.91,21.93,16600.0,17.6013,17.6013,17.5693,17.5853,16600.0
2005-02-04 14:30:00,21.96,21.96,21.93,21.93,12200.0,17.6094,17.6094,17.5853,17.5853,12200.0
2005-02-04 15:00:00,21.93,21.95,21.91,21.95,12200.0,17.5853,17.6013,17.5693,17.6013,12200.0
2005-02-04 15:30:00,21.95,21.99,21.9,21.99,36000.0,17.6013,17.6334,17.5612,17.6334,36000.0
2005-02-07 09:30:00,21.99,21.99,21.9,21.97,40200.0,17.6334,17.6334,17.5612,17.6174,40200.0
2005-02-07 10:00:00,21.98,22.0,21.9,21.97,29200.0,17.6254,17.6414,17.5612,17.6174,29200.0
2005-02-07 10:30:00,21.97,21.98,21.92,21.94,25400.0,17.6174,17.6254,17.5773,17.5933,25400.0
2005-02-07 11:00:00,21.94,21.94,21.89,21.9,46600.0,17.5933,17.5933,17.5532,17.5612,46600.0
2005-02-07 11:30:00,21.9,21.92,21.89,21.92,23400.0,17.5612,17.5773,17.5532,17.5773,23400.0
2005-02-07 12:00:00,21.92,21.93,21.9,21.9,49600.0,17.5773,17.5853,17.5612,17.5612,49600.0
2005-02-07 12:30:00,21.9,21.93,21.87,21.91,22400.0,17.5612,17.5853,17.5372,17.5693,22400.0
2005-02-07 13:00:00,21.91,21.93,21.9,21.93,23000.0,17.5693,17.5853,17.5612,17.5853,23000.0
2005-02-07 13:30:00,21.93,21.93,21.86,21.86,23200.0,17.5853,17.5853,17.5292,17.5292,23200.0
2005-02-07 14:00:00,21.86,21.86,21.84,21.85,18400.0,17.5292,17.5292,17.5131,17.5211,18400.0
2005-02-07 14:30:00,21.85,21.9,21.85,21.87,20800.0,17.5211,17.5612,17.5211,17.5372,20800.0
2005-02-07 15:00:00,21.87,21.9,21.86,21.87,23400.0,17.5372,17.5612,17.5292,17.5372,23400.0
2005-02-07 15:30:00,21.87,21.91,21.86,21.88,65800.0,17.5372,17.5693,17.5292,17.5452,65800.0
2005-02-08 09:30:00,21.83,21.83,21.7,21.75,39000.0,17.5051,17.5051,17.4009,17.441,39000.0
2005-02-08 10:00:00,21.75,21.83,21.74,21.75,32800.0,17.441,17.5051,17.4329,17.441,32800.0
2005-02-08 10:30:00,21.75,21.79,21.71,21.71,20800.0,17.441,17.473,17.4089,17.4089,20800.0
2005-02-08 11:00:00,21.72,21.73,21.67,21.73,20800.0,17.4169,17.4249,17.3768,17.4249,20800.0
2005-02-08 11:30:00,21.73,21.73,21.64,21.65,24600.0,17.4249,17.4249,17.3528,17.3608,24600.0
2005-02-08 12:00:00,21.64,21.66,21.59,21.63,31200.0,17.3528,17.3688,17.3127,17.3447,31200.0
2005-02-08 12:30:00,21.63,21.65,21.6,21.61,30600.0,17.3447,17.3608,17.3207,17.3287,30600.0
2005-02-08 13:00:00,21.59,21.64,21.59,21.61,8800.0,17.3127,17.3528,17.3127,17.3287,8800.0
2005-02-08 13:30:00,21.63,21.66,21.58,21.58,23800.0,17.3447,17.3688,17.3046,17.3046,23800.0
2005-02-08 14:00:00,21.58,21.58,21.5,21.52,53400.0,17.3046,17.3046,17.2405,17.2565,53400.0
2005-02-08 14:30:00,21.52,21.55,21.51,21.52,20600.0,17.2565,17.2806,17.2485,17.2565,20600.0
2005-02-08 15:00:00,21.54,21.57,21.53,21.55,25400.0,17.2726,17.2966,17.2645,17.2806,25400.0
2005-02-08 15:30:00,21.55,21.64,21.55,21.64,36000.0,17.2806,17.3528,17.2806,17.3528,36000.0
2005-02-09 09:30:00,21.67,21.8,21.67,21.75,17000.0,17.3768,17.4811,17.3768,17.441,17000.0
2005-02-09 10:00:00,21.74,21.8,21.74,21.75,52200.0,17.4329,17.4811,17.4329,17.441,52200.0
2005-02-09 10:30:00,21.75,21.78,21.73,21.76,26800.0,17.441,17.465,17.4249,17.449,26800.0
2005-02-09 11:00:00,21.75,21.81,21.75,21.78,10600.0,17.441,17.4891,17.441,17.465,10600.0
2005-02-09 11:30:00,21.78,21.92,21.78,21.88,34800.0,17.465,17.5773,17.465,17.5452,34800.0
2005-02-09 12:00:00,21.88,21.89,21.83,21.84,13000.0,17.5452,17.5532,17.5051,17.5131,13000.0
2005-02-09 12:30:00,21.84,21.85,21.83,21.83,6800.0,17.5131,17.5211,17.5051,17.5051,6800.0
2005-02-09 13:00:00,21.81,21.84,21.81,21.82,9800.0,17.4891,17.5131,17.4891,17.4971,9800.0
2005-02-09 13:30:00,21.82,21.86,21.82,21.85,25000.0,17.4971,17.5292,17.4971,17.5211,25000.0
2005-02-09 14:00:00,21.85,21.9,21.84,21.9,52200.0,17.5211,17.5612,17.5131,17.5612,52200.0
2005-02-09 14:30:00,21.9,21.9,21.86,21.88,24000.0,17.5612,17.5612,17.5292,17.5452,24000.0
2005-02-09 15:00:00,21.88,21.91,21.86,21.91,32600.0,17.5452,17.5693,17.5292,17.5693,32600.0
2005-02-09 15:30:00,21.91,21.92,21.86,21.9,78400.0,17.5693,17.5773,17.5292,17.5612,78400.0
2005-02-10 09:30:00,21.88,21.88,21.79,21.79,57600.0,17.5452,17.5452,17.473,17.473,57600.0
2005-02-10 10:00:00,21.78,21.8,21.74,21.77,23600.0,17.465,17.4811,17.4329,17.457,23600.0
2005-02-10 10:30:00,21.77,21.8,21.75,21.8,27800.0,17.457,17.4811,17.441,17.4811,27800.0
2005-02-10 11:00:00,21.8,21.83,21.77,21.79,58600.0,17.4811,17.5051,17.457,17.473,58600.0
2005-02-10 11:30:00,21.8,21.86,21.8,21.85,29000.0,17.4811,17.5292,17.4811,17.5211,29000.0
2005-02-10 12:00:00,21.86,21.88,21.8,21.86,32800.0,17.5292,17.5452,17.4811,17.5292,32800.0
2005-02-10 12:30:00,21.86,21.86,21.81,21.83,10600.0,17.5292,17.5292,17.4891,17.5051,10600.0
2005-02-10 13:00:00,21.83,21.83,21.74,21.75,19000.0,17.5051,17.5051,17.4329,17.441,19000.0
2005-02-10 13:30:00,21.75,21.77,21.73,21.77,30400.0,17.441,17.457,17.4249,17.457,30400.0
2005-02-10 14:00:00,21.77,21.82,21.73,21.73,24400.0,17.457,17.4971,17.4249,17.4249,24400.0
2005-02-10 14:30:00,21.73,21.73,21.68,21.71,23800.0,17.4249,17.4249,17.3848,17.4089,23800.0
2005-02-10 15:00:00,21.69,21.71,21.6,21.64,68800.0,17.3928,17.4089,17.3207,17.3528,68800.0
2005-02-10 15:30:00,21.63,21.68,21.56,21.66,60800.0,17.3447,17.3848,17.2886,17.3688,60800.0
2005-02-11 09:30:00,22.6,23.29,22.55,22.93,575200.0,18.1226,18.6759,18.0825,18.3872,575200.0
2005-02-11 10:00:00,22.94,23.0,22.8,22.8,143200.0,18.3952,18.4433,18.2829,18.2829,143200.0
2005-02-11 10:30:00,22.81,22.85,22.67,22.82,240000.0,18.291,18.323,18.1787,18.299,240000.0
2005-02-11 11:00:00,22.82,22.86,22.62,22.83,150200.0,18.299,18.331,18.1386,18.307,150200.0
2005-02-11 11:30:00,22.83,23.25,22.83,23.25,300400.0,18.307,18.6438,18.307,18.6438,300400.0
2005-02-11 12:00:00,23.25,23.55,23.25,23.45,258200.0,18.6438,18.8843,18.6438,18.8042,258200.0
2005-02-11 12:30:00,23.45,23.5,23.23,23.25,99400.0,18.8042,18.8443,18.6277,18.6438,99400.0
2005-02-11 13:00:00,23.25,23.42,23.25,23.4,53200.0,18.6438,18.7801,18.6438,18.7641,53200.0
2005-02-11 13:30:00,23.4,23.46,23.06,23.07,165200.0,18.7641,18.8122,18.4914,18.4994,165200.0
2005-02-11 14:00:00,23.07,23.33,23.04,23.33,152000.0,18.4994,18.7079,18.4754,18.7079,152000.0
2005-02-11 14:30:00,23.32,23.4,23.3,23.39,129000.0,18.6999,18.7641,18.6839,18.756,129000.0
2005-02-11 15:00:00,23.39,23.45,23.39,23.4,147800.0,18.756,18.8042,18.756,18.7641,147800.0
2005-02-11 15:30:00,23.4,23.57,23.35,23.56,288800.0,18.7641,18.9004,18.724,18.8924,288800.0
2005-02-14 09:30:00,23.43,23.45,23.27,23.29,142600.0,18.7881,18.8042,18.6598,18.6759,142600.0
2005-02-14 10:00:00,23.27,23.27,23.11,23.24,186200.0,18.6598,18.6598,18.5315,18.6358,186200.0
2005-02-14 10:30:00,23.24,23.25,23.16,23.23,78400.0,18.6358,18.6438,18.5716,18.6277,78400.0
2005-02-14 11:00:00,23.22,23.35,23.22,23.35,98600.0,18.6197,18.724,18.6197,18.724,98600.0
2005-02-14 11:30:00,23.35,23.4,23.24,23.29,81400.0,18.724,18.7641,18.6358,18.6759,81400.0
2005-02-14 12:00:00,23.29,23.3,23.27,23.3,22000.0,18.6759,18.6839,18.6598,18.6839,22000.0
2005-02-14 12:30:00,23.3,23.3,23.25,23.25,24600.0,18.6839,18.6839,18.6438,18.6438,24600.0
2005-02-14 13:00:00,23.25,23.27,23.25,23.26,27600.0,18.6438,18.6598,18.6438,18.6518,27600.0
2005-02-14 13:30:00,23.26,23.27,23.25,23.25,44200.0,18.6518,18.6598,18.6438,18.6438,44200.0
2005-02-14 14:00:00,23.24,23.24,23.18,23.2,37600.0,18.6358,18.6358,18.5876,18.6037,37600.0
2005-02-14 14:30:00,23.2,23.23,23.2,23.22,40600.0,18.6037,18.6277,18.6037,18.6197,40600.0
2005-02-14 15:00:00,23.23,23.26,23.22,23.25,62800.0,18.6277,18.6518,18.6197,18.6438,62800.0
2005-02-14 15:30:00,23.25,23.29,23.24,23.28,94600.0,18.6438,18.6759,18.6358,18.6678,94600.0
2005-02-15 09:30:00,23.29,23.49,23.23,23.45,56000.0,18.6759,18.8362,18.6277,18.8042,56000.0
2005-02-15 10:00:00,23.45,23.5,23.44,23.46,49000.0,18.8042,18.8443,18.7961,18.8122,49000.0
2005-02-15 10:30:00,23.47,23.54,23.4,23.49,114800.0,18.8202,18.8763,18.7641,18.8362,114800.0
2005-02-15 11:00:00,23.49,23.5,23.47,23.5,73000.0,18.8362,18.8443,18.8202,18.8443,73000.0
2005-02-15 11:30:00,23.5,23.5,23.42,23.46,44600.0,18.8443,18.8443,18.7801,18.8122,44600.0
2005-02-15 12:00:00,23.48,23.49,23.46,23.48,43800.0,18.8282,18.8362,18.8122,18.8282,43800.0
2005-02-15 12:30:00,23.49,23.5,23.48,23.5,33800.0,18.8362,18.8443,18.8282,18.8443,33800.0
2005-02-15 13:00:00,23.5,23.52,23.5,23.51,64800.0,18.8443,18.8603,18.8443,18.8523,64800.0
2005-02-15 13:30:00,23.5,23.52,23.48,23.5,26600.0,18.8443,18.8603,18.8282,18.8443,26600.0
2005-02-15 14:00:00,23.5,23.5,23.43,23.49,36000.0,18.8443,18.8443,18.7881,18.8362,36000.0
2005-02-15 14:30:00,23.49,23.65,23.49,23.61,77400.0,18.8362,18.9645,18.8362,18.9325,77400.0
2005-02-15 15:00:00,23.61,23.68,23.58,23.68,63600.0,18.9325,18.9886,18.9084,18.9886,63600.0
2005-02-15 15:30:00,23.68,23.75,23.63,23.73,90600.0,18.9886,19.0447,18.9485,19.0287,90600.0
2005-02-16 09:30:00,23.73,23.75,23.68,23.72,60200.0,19.0287,19.0447,18.9886,19.0207,60200.0
2005-02-16 10:00:00,23.72,23.81,23.68,23.74,48000.0,19.0207,19.0928,18.9886,19.0367,48000.0
2005-02-16 10:30:00,23.68,23.73,23.65,23.69,59200.0,18.9886,19.0287,18.9645,18.9966,59200.0
2005-02-16 11:00:00,23.69,23.7,23.66,23.66,51800.0,18.9966,19.0046,18.9726,18.9726,51800.0
2005-02-16 11:30:00,23.66,23.68,23.65,23.67,25000.0,18.9726,18.9886,18.9645,18.9806,25000.0
2005-02-16 12:00:00,23.67,23.67,23.6,23.61,78800.0,18.9806,18.9806,18.9244,18.9325,78800.0
2005-02-16 12:30:00,23.61,23.63,23.6,23.63,44000.0,18.9325,18.9485,18.9244,18.9485,44000.0
2005-02-16 13:00:00,23.63,23.63,23.57,23.57,46800.0,18.9485,18.9485,18.9004,18.9004,46800.0
2005-02-16 13:30:00,23.57,23.66,23.57,23.66,36200.0,18.9004,18.9726,18.9004,18.9726,36200.0
2005-02-16 14:00:00,23.66,23.68,23.6,23.63,38600.0,18.9726,18.9886,18.9244,18.9485,38600.0
2005-02-16 14:30:00,23.63,23.68,23.62,23.68,51000.0,18.9485,18.9886,18.9405,18.9886,51000.0
2005-02-16 15:00:00,23.68,23.72,23.64,23.66,50800.0,18.9886,19.0207,18.9565,18.9726,50800.0
2005-02-16 15:30:00,23.66,23.7,23.66,23.68,79000.0,18.9726,19.0046,18.9726,18.9886,79000.0
2005-02-17 09:30:00,23.65,23.65,23.31,23.44,70800.0,18.9645,18.9645,18.6919,18.7961,70800.0
2005-02-17 10:00:00,23.44,23.45,23.38,23.4,76000.0,18.7961,18.8042,18.748,18.7641,76000.0
2005-02-17 10:30:00,23.4,23.42,23.37,23.42,23200.0,18.7641,18.7801,18.74,18.7801,23200.0
2005-02-17 11:00:00,23.42,23.45,23.36,23.36,28000.0,18.7801,18.8042,18.732,18.732,28000.0
2005-02-17 11:30:00,23.36,23.38,23.36,23.38,17600.0,18.732,18.748,18.732,18.748,17600.0
2005-02-17 12:00:00,23.41,23.45,23.38,23.43,23200.0,18.7721,18.8042,18.748,18.7881,23200.0
2005-02-17 12:30:00,23.44,23.5,23.43,23.46,22400.0,18.7961,18.8443,18.7881,18.8122,22400.0
2005-02-17 13:00:00,23.46,23.48,23.43,23.47,25200.0,18.8122,18.8282,18.7881,18.8202,25200.0
2005-02-17 13:30:00,23.47,23.47,23.43,23.45,27800.0,18.8202,18.8202,18.7881,18.8042,27800.0
2005-02-17 14:00:00,23.44,23.46,23.43,23.43,25600.0,18.7961,18.8122,18.7881,18.7881,25600.0
2005-02-17 14:30:00,23.43,23.52,23.43,23.48,33800.0,18.7881,18.8603,18.7881,18.8282,33800.0
2005-02-17 15:00:00,23.47,23.47,23.4,23.42,34400.0,18.8202,18.8202,18.7641,18.7801,34400.0
2005-02-17 15:30:00,23.42,23.5,23.42,23.43,84000.0,18.7801,18.8443,18.7801,18.7881,84000.0
2005-02-18 09:30:00,23.55,23.57,23.5,23.52,27200.0,18.8843,18.9004,18.8443,18.8603,27200.0
2005-02-18 10:00:00,23.52,23.56,23.47,23.51,38200.0,18.8603,18.8924,18.8202,18.8523,38200.0
2005-02-18 10:30:00,23.51,23.63,23.5,23.6,21200.0,18.8523,18.9485,18.8443,18.9244,21200.0
2005-02-18 11:00:00,23.61,23.64,23.56,23.58,18800.0,18.9325,18.9565,18.8924,18.9084,18800.0
2005-02-18 11:30:00,23.6,23.6,23.5,23.58,62000.0,18.9244,18.9244,18.8443,18.9084,62000.0
2005-02-18 12:00:00,23.58,23.63,23.53,23.54,22600.0,18.9084,18.9485,18.8683,18.8763,22600.0
2005-02-18 12:30:00,23.56,23.59,23.56,23.59,5800.0,18.8924,18.9164,18.8924,18.9164,5800.0
2005-02-18 13:00:00,23.59,23.61,23.58,23.59,11400.0,18.9164,18.9325,18.9084,18.9164,11400.0
2005-02-18 13:30:00,23.6,23.65,23.6,23.6,21200.0,18.9244,18.9645,18.9244,18.9244,21200.0
2005-02-18 14:00:00,23.6,23.67,23.6,23.66,22800.0,18.9244,18.9806,18.9244,18.9726,22800.0
2005-02-18 14:30:00,23.67,23.67,23.6,23.65,32000.0,18.9806,18.9806,18.9244,18.9645,32000.0
2005-02-18 15:00:00,23.65,23.67,23.64,23.65,38000.0,18.9645,18.9806,18.9565,18.9645,38000.0
2005-02-18 15:30:00,23.65,23.68,23.54,23.61,60400.0,18.9645,18.9886,18.8763,18.9325,60400.0
2005-02-22 09:30:00,23.4,23.45,23.39,23.39,21400.0,18.7641,18.8042,18.756,18.756,21400.0
2005-02-22 10:00:00,23.4,23.45,23.31,23.43,56800.0,18.7641,18.8042,18.6919,18.7881,56800.0
2005-02-22 10:30:00,23.43,23.5,23.26,23.3,108600.0,18.7881,18.8443,18.6518,18.6839,108600.0
2005-02-22 11:00:00,23.3,23.41,23.3,23.4,45600.0,18.6839,18.7721,18.6839,18.7641,45600.0
2005-02-22 11:30:00,23.4,23.43,23.38,23.4,29400.0,18.7641,18.7881,18.748,18.7641,29400.0
2005-02-22 12:00:00,23.4,23.41,23.31,23.33,47400.0,18.7641,18.7721,18.6919,18.7079,47400.0
2005-02-22 12:30:00,23.33,23.34,23.32,23.34,24800.0,18.7079,18.716,18.6999,18.716,24800.0
2005-02-22 13:00:00,23.34,23.36,23.33,23.35,25800.0,18.716,18.732,18.7079,18.724,25800.0
2005-02-22 13:30:00,23.35,23.36,23.34,23.35,29000.0,18.724,18.732,18.716,18.724,29000.0
2005-02-22 14:00:00,23.35,23.37,23.3,23.32,51000.0,18.724,18.74,18.6839,18.6999,51000.0
2005-02-22 14:30:00,23.32,23.36,23.31,23.31,40000.0,18.6999,18.732,18.6919,18.6919,40000.0
2005-02-22 15:00:00,23.31,23.32,23.25,23.25,60800.0,18.6919,18.6999,18.6438,18.6438,60800.0
2005-02-22 15:30:00,23.25,23.25,23.18,23.18,101000.0,18.6438,18.6438,18.5876,18.5876,101000.0
2005-02-23 09:30:00,23.18,23.38,23.18,23.38,19400.0,18.5876,18.748,18.5876,18.748,19400.0
2005-02-23 10:00:00,23.38,23.38,23.3,23.31,45000.0,18.748,18.748,18.6839,18.6919,45000.0
2005-02-23 10:30:00,23.3,23.35,23.3,23.33,22200.0,18.6839,18.724,18.6839,18.7079,22200.0
2005-02-23 11:00:00,23.33,23.36,23.3,23.35,32800.0,18.7079,18.732,18.6839,18.724,32800.0
2005-02-23 11:30:00,23.35,23.39,23.33,23.36,22200.0,18.724,18.756,18.7079,18.732,22200.0
2005-02-23 12:00:00,23.35,23.37,23.34,23.37,22600.0,18.724,18.74,18.716,18.74,22600.0
2005-02-23 12:30:00,23.37,23.37,23.33,23.34,9000.0,18.74,18.74,18.7079,18.716,9000.0
2005-02-23 13:00:00,23.34,23.35,23.32,23.35,21400.0,18.716,18.724,18.6999,18.724,21400.0
2005-02-23 13:30:00,23.34,23.34,23.31,23.32,18400.0,18.716,18.716,18.6919,18.6999,18400.0
2005-02-23 14:00:00,23.32,23.32,23.29,23.3,49000.0,18.6999,18.6999,18.6759,18.6839,49000.0
2005-02-23 14:30:00,23.3,23.31,23.28,23.29,36400.0,18.6839,18.6919,18.6678,18.6759,36400.0
2005-02-23 15:00:00,23.29,23.31,23.29,23.3,41200.0,18.6759,18.6919,18.6759,18.6839,41200.0
2005-02-23 15:30:00,23.3,23.31,23.29,23.29,41800.0,18.6839,18.6919,18.6759,18.6759,41800.0
2005-02-24 09:30:00,23.25,23.32,23.23,23.28,37400.0,18.6438,18.6999,18.6277,18.6678,37400.0
2005-02-24 10:00:00,23.23,23.32,23.23,23.31,28400.0,18.6277,18.6999,18.6277,18.6919,28400.0
2005-02-24 10:30:00,23.31,23.44,23.27,23.27,24800.0,18.6919,18.7961,18.6598,18.6598,24800.0
2005-02-24 11:00:00,23.28,23.32,23.25,23.29,36600.0,18.6678,18.6999,18.6438,18.6759,36600.0
2005-02-24 11:30:00,23.29,23.35,23.29,23.31,23600.0,18.6759,18.724,18.6759,18.6919,23600.0
2005-02-24 12:00:00,23.32,23.35,23.29,23.33,26200.0,18.6999,18.724,18.6759,18.7079,26200.0
2005-02-24 12:30:00,23.33,23.33,23.29,23.3,21200.0,18.7079,18.7079,18.6759,18.6839,21200.0
2005-02-24 13:00:00,23.29,23.31,23.28,23.28,16400.0,18.6759,18.6919,18.6678,18.6678,16400.0
2005-02-24 13:30:00,23.29,23.36,23.29,23.36,24600.0,18.6759,18.732,18.6759,18.732,24600.0
2005-02-24 14:00:00,23.38,23.47,23.36,23.46,41000.0,18.748,18.8202,18.732,18.8122,41000.0
2005-02-24 14:30:00,23.46,23.46,23.33,23.33,46400.0,18.8122,18.8122,18.7079,18.7079,46400.0
2005-02-24 15:00:00,23.34,23.4,23.33,23.34,93200.0,18.716,18.7641,18.7079,18.716,93200.0
2005-02-24 15:30:00,23.34,23.39,23.32,23.36,82800.0,18.716,18.756,18.6999,18.732,82800.0
2005-02-25 09:30:00,23.3,23.36,23.3,23.36,21600.0,18.6839,18.732,18.6839,18.732,21600.0
2005-02-25 10:00:00,23.36,23.36,23.3,23.3,18200.0,18.732,18.732,18.6839,18.6839,18200.0
2005-02-25 10:30:00,23.33,23.35,23.3,23.34,18200.0,18.7079,18.724,18.6839,18.716,18200.0
2005-02-25 11:00:00,23.35,23.36,23.3,23.32,14200.0,18.724,18.732,18.6839,18.6999,14200.0
2005-02-25 11:30:00,23.32,23.36,23.32,23.36,13000.0,18.6999,18.732,18.6999,18.732,13000.0
2005-02-25 12:00:00,23.36,23.36,23.35,23.36,7800.0,18.732,18.732,18.724,18.732,7800.0
2005-02-25 12:30:00,23.36,23.36,23.36,23.36,8600.0,18.732,18.732,18.732,18.732,8600.0
2005-02-25 13:00:00,23.36,23.36,23.32,23.32,11800.0,18.732,18.732,18.6999,18.6999,11800.0
2005-02-25 13:30:00,23.32,23.36,23.32,23.36,14200.0,18.6999,18.732,18.6999,18.732,14200.0
2005-02-25 14:00:00,23.36,23.41,23.36,23.41,15000.0,18.732,18.7721,18.732,18.7721,15000.0
2005-02-25 14:30:00,23.41,23.43,23.41,23.42,15200.0,18.7721,18.7881,18.7721,18.7801,15200.0
2005-02-25 15:00:00,23.42,23.46,23.42,23.44,39600.0,18.7801,18.8122,18.7801,18.7961,39600.0
2005-02-25 15:30:00,23.44,23.49,23.44,23.48,36600.0,18.7961,18.8362,18.7961,18.8282,36600.0
2005-02-28 09:30:00,23.38,23.39,23.25,23.34,37400.0,18.748,18.756,18.6438,18.716,37400.0
2005-02-28 10:00:00,23.34,23.36,23.25,23.33,27400.0,18.716,18.732,18.6438,18.7079,27400.0
2005-02-28 10:30:00,23.33,23.41,23.32,23.36,23800.0,18.7079,18.7721,18.6999,18.732,23800.0
2005-02-28 11:00:00,23.36,23.36,23.29,23.3,20000.0,18.732,18.732,18.6759,18.6839,20000.0
2005-02-28 11:30:00,23.29,23.29,23.27,23.27,11200.0,18.6759,18.6759,18.6598,18.6598,11200.0
2005-02-28 12:00:00,23.28,23.28,23.2,23.2,15600.0,18.6678,18.6678,18.6037,18.6037,15600.0
2005-02-28 12:30:00,23.19,23.19,23.16,23.17,20200.0,18.5957,18.5957,18.5716,18.5796,20200.0
2005-02-28 13:00:00,23.18,23.21,23.18,23.2,22000.0,18.5876,18.6117,18.5876,18.6037,22000.0
2005-02-28 13:30:00,23.2,23.21,23.17,23.19,10200.0,18.6037,18.6117,18.5796,18.5957,10200.0
2005-02-28 14:00:00,23.18,23.21,23.15,23.2,29800.0,18.5876,18.6117,18.5636,18.6037,29800.0
2005-02-28 14:30:00,23.21,23.23,23.18,23.23,34800.0,18.6117,18.6277,18.5876,18.6277,34800.0
2005-02-28 15:00:00,23.24,23.34,23.24,23.29,39600.0,18.6358,18.716,18.6358,18.6759,39600.0
2005-02-28 15:30:00,23.3,23.33,23.16,23.18,62600.0,18.6839,18.7079,18.5716,18.5876,62600.0
2005-03-01 09:30:00,23.2,23.43,23.2,23.43,34000.0,18.6037,18.7881,18.6037,18.7881,34000.0
2005-03-01 10:00:00,23.43,23.48,23.38,23.38,21200.0,18.7881,18.8282,18.748,18.748,21200.0
2005-03-01 10:30:00,23.37,23.37,23.3,23.33,33800.0,18.74,18.74,18.6839,18.7079,33800.0
2005-03-01 11:00:00,23.32,23.32,23.29,23.29,11200.0,18.6999,18.6999,18.6759,18.6759,11200.0
2005-03-01 11:30:00,23.31,23.33,23.27,23.28,33600.0,18.6919,18.7079,18.6598,18.6678,33600.0
2005-03-01 12:00:00,23.28,23.31,23.25,23.25,18200.0,18.6678,18.6919,18.6438,18.6438,18200.0
2005-03-01 12:30:00,23.25,23.27,23.2,23.21,30400.0,18.6438,18.6598,18.6037,18.6117,30400.0
2005-03-01 13:00:00,23.21,23.25,23.2,23.21,20400.0,18.6117,18.6438,18.6037,18.6117,20400.0
2005-03-01 13:30:00,23.21,23.22,23.15,23.19,26200.0,18.6117,18.6197,18.5636,18.5957,26200.0
2005-03-01 14:00:00,23.21,23.3,23.2,23.3,29800.0,18.6117,18.6839,18.6037,18.6839,29800.0
2005-03-01 14:30:00,23.3,23.3,23.23,23.25,28600.0,18.6839,18.6839,18.6277,18.6438,28600.0
2005-03-01 15:00:00,23.26,23.33,23.24,23.29,48000.0,18.6518,18.7079,18.6358,18.6759,48000.0
2005-03-01 15:30:00,23.29,23.31,23.25,23.3,60000.0,18.6759,18.6919,18.6438,18.6839,60000.0
2005-03-02 09:30:00,23.28,23.35,23.23,23.34,29400.0,18.6678,18.724,18.6277,18.716,29400.0
2005-03-02 10:00:00,23.34,23.44,23.32,23.42,54400.0,18.716,18.7961,18.6999,18.7801,54400.0
2005-03-02 10:30:00,23.42,23.56,23.38,23.55,45800.0,18.7801,18.8924,18.748,18.8843,45800.0
2005-03-02 11:00:00,23.55,23.66,23.55,23.6,34400.0,18.8843,18.9726,18.8843,18.9244,34400.0
2005-03-02 11:30:00,23.62,23.65,23.57,23.57,34200.0,18.9405,18.9645,18.9004,18.9004,34200.0
2005-03-02 12:00:00,23.56,23.57,23.5,23.5,30600.0,18.8924,18.9004,18.8443,18.8443,30600.0
2005-03-02 12:30:00,23.5,23.55,23.48,23.55,21000.0,18.8443,18.8843,18.8282,18.8843,21000.0
2005-03-02 13:00:00,23.55,23.55,23.48,23.5,34600.0,18.8843,18.8843,18.8282,18.8443,34600.0
2005-03-02 13:30:00,23.52,23.57,23.49,23.53,40800.0,18.8603,18.9004,18.8362,18.8683,40800.0
2005-03-02 14:00:00,23.54,23.56,23.49,23.55,24400.0,18.8763,18.8924,18.8362,18.8843,24400.0
2005-03-02 14:30:00,23.55,23.55,23.45,23.45,104200.0,18.8843,18.8843,18.8042,18.8042,104200.0
2005-03-02 15:00:00,23.45,23.5,23.45,23.5,74600.0,18.8042,18.8443,18.8042,18.8443,74600.0
2005-03-02 15:30:00,23.5,23.6,23.5,23.58,103600.0,18.8443,18.9244,18.8443,18.9084,103600.0
2005-03-03 09:30:00,23.57,23.62,23.55,23.59,38400.0,18.9004,18.9405,18.8843,18.9164,38400.0
2005-03-03 10:00:00,23.59,23.65,23.59,23.61,36400.0,18.9164,18.9645,18.9164,18.9325,36400.0
2005-03-03 10:30:00,23.6,23.65,23.59,23.63,21000.0,18.9244,18.9645,18.9164,18.9485,21000.0
2005-03-03 11:00:00,23.63,23.63,23.56,23.56,17800.0,18.9485,18.9485,18.8924,18.8924,17800.0
2005-03-03 11:30:00,23.56,23.57,23.44,23.45,29000.0,18.8924,18.9004,18.7961,18.8042,29000.0
2005-03-03 12:00:00,23.45,23.51,23.45,23.5,20600.0,18.8042,18.8523,18.8042,18.8443,20600.0
2005-03-03 12:30:00,23.5,23.54,23.5,23.53,15000.0,18.8443,18.8763,18.8443,18.8683,15000.0
2005-03-03 13:00:00,23.53,23.6,23.53,23.56,13200.0,18.8683,18.9244,18.8683,18.8924,13200.0
2005-03-03 13:30:00,23.56,23.58,23.52,23.57,27800.0,18.8924,18.9084,18.8603,18.9004,27800.0
2005-03-03 14:00:00,23.57,23.57,23.51,23.56,52000.0,18.9004,18.9004,18.8523,18.8924,52000.0
2005-03-03 14:30:00,23.56,23.59,23.56,23.59,23000.0,18.8924,18.9164,18.8924,18.9164,23000.0
2005-03-03 15:00:00,23.6,23.65,23.58,23.64,42400.0,18.9244,18.9645,18.9084,18.9565,42400.0
2005-03-03 15:30:00,23.64,23.66,23.52,23.55,39000.0,18.9565,18.9726,18.8603,18.8843,39000.0
2005-03-04 09:30:00,23.66,23.72,23.65,23.72,18600.0,18.9726,19.0207,18.9645,19.0207,18600.0
2005-03-04 10:00:00,23.74,23.85,23.74,23.84,22200.0,19.0367,19.1249,19.0367,19.1169,22200.0
2005-03-04 10:30:00,23.83,23.84,23.71,23.73,31400.0,19.1089,19.1169,19.0126,19.0287,31400.0
2005-03-04 11:00:00,23.73,23.74,23.7,23.71,10600.0,19.0287,19.0367,19.0046,19.0126,10600.0
2005-03-04 11:30:00,23.71,23.71,23.68,23.68,15000.0,19.0126,19.0126,18.9886,18.9886,15000.0
2005-03-04 12:00:00,23.66,23.66,23.61,23.61,28000.0,18.9726,18.9726,18.9325,18.9325,28000.0
2005-03-04 12:30:00,23.6,23.64,23.58,23.64,22400.0,18.9244,18.9565,18.9084,18.9565,22400.0
2005-03-04 13:00:00,23.64,23.65,23.61,23.64,18800.0,18.9565,18.9645,18.9325,18.9565,18800.0
2005-03-04 13:30:00,23.64,23.67,23.63,23.67,11200.0,18.9565,18.9806,18.9485,18.9806,11200.0
2005-03-04 14:00:00,23.67,23.67,23.64,23.64,11600.0,18.9806,18.9806,18.9565,18.9565,11600.0
2005-03-04 14:30:00,23.64,23.67,23.61,23.66,21400.0,18.9565,18.9806,18.9325,18.9726,21400.0
2005-03-04 15:00:00,23.66,23.74,23.66,23.73,34600.0,18.9726,19.0367,18.9726,19.0287,34600.0
2005-03-04 15:30:00,23.73,23.8,23.7,23.7,46200.0,19.0287,19.0848,19.0046,19.0046,46200.0
2005-03-07 09:30:00,23.68,23.8,23.63,23.79,18400.0,18.9886,19.0848,18.9485,19.0768,18400.0
2005-03-07 10:00:00,23.81,23.88,23.81,23.85,28600.0,19.0928,19.149,19.0928,19.1249,28600.0
2005-03-07 10:30:00,23.88,23.9,23.87,23.88,21400.0,19.149,19.165,19.1409,19.149,21400.0
2005-03-07 11:00:00,23.89,23.93,23.88,23.92,21000.0,19.157,19.1891,19.149,19.181,21000.0
2005-03-07 11:30:00,23.93,23.97,23.9,23.9,31200.0,19.1891,19.2211,19.165,19.165,31200.0
2005-03-07 12:00:00,23.9,23.95,23.87,23.91,20400.0,19.165,19.2051,19.1409,19.173,20400.0
2005-03-07 12:30:00,23.9,23.93,23.86,23.87,14400.0,19.165,19.1891,19.1329,19.1409,14400.0
2005-03-07 13:00:00,23.9,23.9,23.86,23.86,12000.0,19.165,19.165,19.1329,19.1329,12000.0
2005-03-07 13:30:00,23.86,23.92,23.86,23.89,19200.0,19.1329,19.181,19.1329,19.157,19200.0
2005-03-07 14:00:00,23.89,23.9,23.83,23.83,29400.0,19.157,19.165,19.1089,19.1089,29400.0
2005-03-07 14:30:00,23.83,23.88,23.83,23.84,17000.0,19.1089,19.149,19.1089,19.1169,17000.0
2005-03-07 15:00:00,23.84,23.86,23.83,23.84,27000.0,19.1169,19.1329,19.1089,19.1169,27000.0
2005-03-07 15:30:00,23.84,23.93,23.8,23.89,57000.0,19.1169,19.1891,19.0848,19.157,57000.0
2005-03-08 09:30:00,23.95,23.95,23.88,23.88,57400.0,19.2051,19.2051,19.149,19.149,57400.0
2005-03-08 10:00:00,23.87,23.88,23.75,23.77,42800.0,19.1409,19.149,19.0447,19.0608,42800.0
2005-03-08 10:30:00,23.77,23.86,23.77,23.81,23200.0,19.0608,19.1329,19.0608,19.0928,23200.0
2005-03-08 11:00:00,23.82,23.86,23.79,23.79,36000.0,19.1009,19.1329,19.0768,19.0768,36000.0
2005-03-08 11:30:00,23.79,23.83,23.78,23.8,18800.0,19.0768,19.1089,19.0688,19.0848,18800.0
2005-03-08 12:00:00,23.81,23.84,23.77,23.84,26600.0,19.0928,19.1169,19.0608,19.1169,26600.0
2005-03-08 12:30:00,23.84,23.84,23.78,23.81,10200.0,19.1169,19.1169,19.0688,19.0928,10200.0
2005-03-08 13:00:00,23.81,23.84,23.8,23.82,24400.0,19.0928,19.1169,19.0848,19.1009,24400.0
2005-03-08 13:30:00,23.82,23.84,23.77,23.78,20000.0,19.1009,19.1169,19.0608,19.0688,20000.0
2005-03-08 14:00:00,23.77,23.83,23.77,23.81,17200.0,19.0608,19.1089,19.0608,19.0928,17200.0
2005-03-08 14:30:00,23.81,23.83,23.79,23.81,17800.0,19.0928,19.1089,19.0768,19.0928,17800.0
2005-03-08 15:00:00,23.81,23.89,23.81,23.86,21200.0,19.0928,19.157,19.0928,19.1329,21200.0
2005-03-08 15:30:00,23.86,23.88,23.8,23.87,43600.0,19.1329,19.149,19.0848,19.1409,43600.0
2005-03-09 09:30:00,23.88,23.88,23.76,23.81,15800.0,19.149,19.149,19.0527,19.0928,15800.0
2005-03-09 10:00:00,23.77,23.77,23.69,23.73,11800.0,19.0608,19.0608,18.9966,19.0287,11800.0
2005-03-09 10:30:00,23.72,23.85,23.72,23.73,20800.0,19.0207,19.1249,19.0207,19.0287,20800.0
2005-03-09 11:00:00,23.73,23.73,23.66,23.7,13400.0,19.0287,19.0287,18.9726,19.0046,13400.0
2005-03-09 11:30:00,23.7,23.7,23.64,23.64,12400.0,19.0046,19.0046,18.9565,18.9565,12400.0
2005-03-09 12:00:00,23.64,23.64,23.6,23.63,10400.0,18.9565,18.9565,18.9244,18.9485,10400.0
2005-03-09 12:30:00,23.63,23.63,23.55,23.55,7400.0,18.9485,18.9485,18.8843,18.8843,7400.0
2005-03-09 13:00:00,23.54,23.58,23.5,23.5,16000.0,18.8763,18.9084,18.8443,18.8443,16000.0
2005-03-09 13:30:00,23.5,23.51,23.46,23.49,14400.0,18.8443,18.8523,18.8122,18.8362,14400.0
2005-03-09 14:00:00,23.5,23.57,23.5,23.53,15000.0,18.8443,18.9004,18.8443,18.8683,15000.0
2005-03-09 14:30:00,23.53,23.61,23.53,23.57,13600.0,18.8683,18.9325,18.8683,18.9004,13600.0
2005-03-09 15:00:00,23.57,23.57,23.49,23.53,13400.0,18.9004,18.9004,18.8362,18.8683,13400.0
2005-03-09 15:30:00,23.54,23.57,23.52,23.53,23800.0,18.8763,18.9004,18.8603,18.8683,23800.0
2005-03-10 09:30:00,23.54,23.66,23.54,23.59,12600.0,18.8763,18.9726,18.8763,18.9164,12600.0
2005-03-10 10:00:00,23.59,23.6,23.55,23.55,10600.0,18.9164,18.9244,18.8843,18.8843,10600.0
2005-03-10 10:30:00,23.54,23.57,23.51,23.51,19600.0,18.8763,18.9004,18.8523,18.8523,19600.0
2005-03-10 11:00:00,23.51,23.51,23.42,23.42,17800.0,18.8523,18.8523,18.7801,18.7801,17800.0
2005-03-10 11:30:00,23.42,23.43,23.42,23.43,15800.0,18.7801,18.7881,18.7801,18.7881,15800.0
2005-03-10 12:00:00,23.45,23.49,23.44,23.45,6000.0,18.8042,18.8362,18.7961,18.8042,6000.0
2005-03-10 12:30:00,23.46,23.59,23.46,23.59,16400.0,18.8122,18.9164,18.8122,18.9164,16400.0
2005-03-10 13:00:00,23.58,23.63,23.53,23.61,7400.0,18.9084,18.9485,18.8683,18.9325,7400.0
2005-03-10 13:30:00,23.63,23.73,23.61,23.67,15800.0,18.9485,19.0287,18.9325,18.9806,15800.0
2005-03-10 14:00:00,23.67,23.69,23.61,23.61,16800.0,18.9806,18.9966,18.9325,18.9325,16800.0
2005-03-10 14:30:00,23.61,23.72,23.59,23.72,11400.0,18.9325,19.0207,18.9164,19.0207,11400.0
2005-03-10 15:00:00,23.72,23.72,23.65,23.7,25000.0,19.0207,19.0207,18.9645,19.0046,25000.0
2005-03-10 15:30:00,23.7,23.72,23.7,23.72,37600.0,19.0046,19.0207,19.0046,19.0207,37600.0
2005-03-11 09:30:00,23.77,23.91,23.76,23.91,35200.0,19.0608,19.173,19.0527,19.173,35200.0
2005-03-11 10:00:00,23.91,23.92,23.82,23.89,30200.0,19.173,19.181,19.1009,19.157,30200.0
2005-03-11 10:30:00,23.89,23.92,23.78,23.83,47800.0,19.157,19.181,19.0688,19.1089,47800.0
2005-03-11 11:00:00,23.83,23.97,23.8,23.92,27600.0,19.1089,19.2211,19.0848,19.181,27600.0
2005-03-11 11:30:00,23.92,23.93,23.85,23.85,18200.0,19.181,19.1891,19.1249,19.1249,18200.0
2005-03-11 12:00:00,23.85,23.85,23.73,23.75,27800.0,19.1249,19.1249,19.0287,19.0447,27800.0
2005-03-11 12:30:00,23.75,23.75,23.68,23.68,20800.0,19.0447,19.0447,18.9886,18.9886,20800.0
2005-03-11 13:00:00,23.68,23.7,23.68,23.68,7600.0,18.9886,19.0046,18.9886,18.9886,7600.0
2005-03-11 13:30:00,23.68,23.72,23.63,23.65,19400.0,18.9886,19.0207,18.9485,18.9645,19400.0
2005-03-11 14:00:00,23.65,23.75,23.65,23.75,37000.0,18.9645,19.0447,18.9645,19.0447,37000.0
2005-03-11 14:30:00,23.75,23.76,23.72,23.74,29600.0,19.0447,19.0527,19.0207,19.0367,29600.0
2005-03-11 15:00:00,23.75,23.78,23.72,23.74,23400.0,19.0447,19.0688,19.0207,19.0367,23400.0
2005-03-11 15:30:00,23.74,23.83,23.73,23.8,37200.0,19.0367,19.1089,19.0287,19.0848,37200.0
2005-03-14 09:30:00,23.81,23.83,23.78,23.78,42800.0,19.0928,19.1089,19.0688,19.0688,42800.0
2005-03-14 10:00:00,23.78,24.0,23.78,23.93,33600.0,19.0688,19.2452,19.0688,19.1891,33600.0
2005-03-14 10:30:00,23.95,24.05,23.95,23.98,35400.0,19.2051,19.2853,19.2051,19.2292,35400.0
2005-03-14 11:00:00,23.98,24.0,23.93,23.98,19600.0,19.2292,19.2452,19.1891,19.2292,19600.0
2005-03-14 11:30:00,23.98,24.04,23.98,24.02,14400.0,19.2292,19.2773,19.2292,19.2612,14400.0
2005-03-14 12:00:00,24.02,24.04,24.0,24.04,21800.0,19.2612,19.2773,19.2452,19.2773,21800.0
2005-03-14 12:30:00,24.02,24.08,24.0,24.05,24600.0,19.2612,19.3093,19.2452,19.2853,24600.0
2005-03-14 13:00:00,24.05,24.08,23.96,23.97,22200.0,19.2853,19.3093,19.2131,19.2211,22200.0
2005-03-14 13:30:00,23.97,24.02,23.97,23.97,35000.0,19.2211,19.2612,19.2211,19.2211,35000.0
2005-03-14 14:00:00,23.98,24.02,23.97,23.99,19200.0,19.2292,19.2612,19.2211,19.2372,19200.0
2005-03-14 14:30:00,23.98,24.03,23.98,24.01,25400.0,19.2292,19.2693,19.2292,19.2532,25400.0
2005-03-14 15:00:00,24.02,24.08,24.01,24.08,41600.0,19.2612,19.3093,19.2532,19.3093,41600.0
2005-03-14 15:30:00,24.08,24.12,24.07,24.09,57600.0,19.3093,19.3414,19.3013,19.3174,57600.0
2005-03-15 09:30:00,24.15,24.27,24.13,24.26,38600.0,19.3655,19.4617,19.3494,19.4537,38600.0
2005-03-15 10:00:00,24.21,24.22,24.12,24.12,26400.0,19.4136,19.4216,19.3414,19.3414,26400.0
2005-03-15 10:30:00,24.13,24.13,24.11,24.13,12000.0,19.3494,19.3494,19.3334,19.3494,12000.0
2005-03-15 11:00:00,24.13,24.14,24.11,24.13,10400.0,19.3494,19.3575,19.3334,19.3494,10400.0
2005-03-15 11:30:00,24.13,24.13,24.0,24.01,21800.0,19.3494,19.3494,19.2452,19.2532,21800.0
2005-03-15 12:00:00,24.01,24.01,23.93,23.96,45800.0,19.2532,19.2532,19.1891,19.2131,45800.0
2005-03-15 12:30:00,23.96,23.99,23.95,23.96,25800.0,19.2131,19.2372,19.2051,19.2131,25800.0
2005-03-15 13:00:00,23.97,23.98,23.95,23.96,21800.0,19.2211,19.2292,19.2051,19.2131,21800.0
2005-03-15 13:30:00,23.95,23.96,23.89,23.89,62800.0,19.2051,19.2131,19.157,19.157,62800.0
2005-03-15 14:00:00,23.9,23.91,23.85,23.86,27800.0,19.165,19.173,19.1249,19.1329,27800.0
2005-03-15 14:30:00,23.86,23.88,23.82,23.82,41000.0,19.1329,19.149,19.1009,19.1009,41000.0
2005-03-15 15:00:00,23.81,23.84,23.75,23.75,49000.0,19.0928,19.1169,19.0447,19.0447,49000.0
2005-03-15 15:30:00,23.76,23.78,23.71,23.76,66800.0,19.0527,19.0688,19.0126,19.0527,66800.0
2005-03-16 09:30:00,23.8,23.8,23.64,23.65,24000.0,19.0848,19.0848,18.9565,18.9645,24000.0
2005-03-16 10:00:00,23.64,23.68,23.62,23.64,15400.0,18.9565,18.9886,18.9405,18.9565,15400.0
2005-03-16 10:30:00,23.64,23.65,23.6,23.6,28200.0,18.9565,18.9645,18.9244,18.9244,28200.0
2005-03-16 11:00:00,23.58,23.58,23.45,23.49,54400.0,18.9084,18.9084,18.8042,18.8362,54400.0
2005-03-16 11:30:00,23.47,23.53,23.47,23.5,44400.0,18.8202,18.8683,18.8202,18.8443,44400.0
2005-03-16 12:00:00,23.5,23.56,23.49,23.55,18600.0,18.8443,18.8924,18.8362,18.8843,18600.0
2005-03-16 12:30:00,23.54,23.54,23.53,23.54,11200.0,18.8763,18.8763,18.8683,18.8763,11200.0
2005-03-16 13:00:00,23.54,23.58,23.54,23.56,7800.0,18.8763,18.9084,18.8763,18.8924,7800.0
2005-03-16 13:30:00,23.56,23.58,23.56,23.58,18000.0,18.8924,18.9084,18.8924,18.9084,18000.0
2005-03-16 14:00:00,23.58,23.59,23.56,23.57,20200.0,18.9084,18.9164,18.8924,18.9004,20200.0
2005-03-16 14:30:00,23.57,23.57,23.51,23.51,22600.0,18.9004,18.9004,18.8523,18.8523,22600.0
2005-03-16 15:00:00,23.51,23.56,23.51,23.56,23800.0,18.8523,18.8924,18.8523,18.8924,23800.0
2005-03-16 15:30:00,23.56,23.61,23.55,23.6,45600.0,18.8924,18.9325,18.8843,18.9244,45600.0
2005-03-17 09:30:00,23.56,23.6,23.53,23.55,37600.0,18.8924,18.9244,18.8683,18.8843,37600.0
2005-03-17 10:00:00,23.55,23.61,23.53,23.61,31400.0,18.8843,18.9325,18.8683,18.9325,31400.0
2005-03-17 10:30:00,23.61,23.7,23.59,23.62,19400.0,18.9325,19.0046,18.9164,18.9405,19400.0
2005-03-17 11:00:00,23.64,23.73,23.64,23.65,22000.0,18.9565,19.0287,18.9565,18.9645,22000.0
2005-03-17 11:30:00,23.66,23.69,23.64,23.68,9400.0,18.9726,18.9966,18.9565,18.9886,9400.0
2005-03-17 12:00:00,23.68,23.75,23.65,23.75,14200.0,18.9886,19.0447,18.9645,19.0447,14200.0
2005-03-17 12:30:00,23.75,23.76,23.64,23.66,16800.0,19.0447,19.0527,18.9565,18.9726,16800.0
2005-03-17 13:00:00,23.66,23.74,23.66,23.72,14600.0,18.9726,19.0367,18.9726,19.0207,14600.0
2005-03-17 13:30:00,23.72,23.77,23.69,23.71,12800.0,19.0207,19.0608,18.9966,19.0126,12800.0
2005-03-17 14:00:00,23.7,23.76,23.68,23.75,17800.0,19.0046,19.0527,18.9886,19.0447,17800.0
2005-03-17 14:30:00,23.75,23.76,23.71,23.71,14800.0,19.0447,19.0527,19.0126,19.0126,14800.0
2005-03-17 15:00:00,23.71,23.77,23.7,23.77,18000.0,19.0126,19.0608,19.0046,19.0608,18000.0
2005-03-17 15:30:00,23.77,23.77,23.67,23.67,78600.0,19.0608,19.0608,18.9806,18.9806,78600.0
2005-03-18 09:30:00,23.58,23.61,23.52,23.53,116400.0,18.9084,18.9325,18.8603,18.8683,116400.0
2005-03-18 10:00:00,23.53,23.57,23.47,23.49,40600.0,18.8683,18.9004,18.8202,18.8362,40600.0
2005-03-18 10:30:00,23.5,23.52,23.49,23.49,44200.0,18.8443,18.8603,18.8362,18.8362,44200.0
2005-03-18 11:00:00,23.49,23.5,23.47,23.47,47600.0,18.8362,18.8443,18.8202,18.8202,47600.0
2005-03-18 11:30:00,23.46,23.46,23.35,23.36,55000.0,18.8122,18.8122,18.724,18.732,55000.0
2005-03-18 12:00:00,23.35,23.36,23.32,23.35,26400.0,18.724,18.732,18.6999,18.724,26400.0
2005-03-18 12:30:00,23.36,23.36,23.28,23.28,19200.0,18.732,18.732,18.6678,18.6678,19200.0
2005-03-18 13:00:00,23.27,23.27,23.19,23.24,29000.0,18.6598,18.6598,18.5957,18.6358,29000.0
2005-03-18 13:30:00,23.25,23.28,23.22,23.23,31800.0,18.6438,18.6678,18.6197,18.6277,31800.0
2005-03-18 14:00:00,23.23,23.28,23.23,23.27,18600.0,18.6277,18.6678,18.6277,18.6598,18600.0
2005-03-18 14:30:00,23.26,23.28,23.24,23.24,27600.0,18.6518,18.6678,18.6358,18.6358,27600.0
2005-03-18 15:00:00,23.24,23.36,23.24,23.34,55000.0,18.6358,18.732,18.6358,18.716,55000.0
2005-03-18 15:30:00,23.34,23.38,23.32,23.32,219400.0,18.716,18.748,18.6999,18.6999,219400.0
2005-03-21 09:30:00,23.25,23.36,23.25,23.36,49400.0,18.6438,18.732,18.6438,18.732,49400.0
2005-03-21 10:00:00,23.37,23.37,23.32,23.34,56200.0,18.74,18.74,18.6999,18.716,56200.0
2005-03-21 10:30:00,23.35,23.53,23.34,23.49,73600.0,18.724,18.8683,18.716,18.8362,73600.0
2005-03-21 11:00:00,23.5,23.55,23.48,23.49,28200.0,18.8443,18.8843,18.8282,18.8362,28200.0
2005-03-21 11:30:00,23.49,23.51,23.49,23.51,26800.0,18.8362,18.8523,18.8362,18.8523,26800.0
2005-03-21 12:00:00,23.51,23.52,23.49,23.49,33800.0,18.8523,18.8603,18.8362,18.8362,33800.0
2005-03-21 12:30:00,23.49,23.49,23.42,23.43,28000.0,18.8362,18.8362,18.7801,18.7881,28000.0
2005-03-21 13:00:00,23.43,23.47,23.41,23.42,31600.0,18.7881,18.8202,18.7721,18.7801,31600.0
2005-03-21 13:30:00,23.42,23.48,23.4,23.48,50800.0,18.7801,18.8282,18.7641,18.8282,50800.0
2005-03-21 14:00:00,23.47,23.47,23.42,23.42,30000.0,18.8202,18.8202,18.7801,18.7801,30000.0
2005-03-21 14:30:00,23.43,23.45,23.42,23.43,42200.0,18.7881,18.8042,18.7801,18.7881,42200.0
2005-03-21 15:00:00,23.44,23.48,23.43,23.45,41400.0,18.7961,18.8282,18.7881,18.8042,41400.0
2005-03-21 15:30:00,23.45,23.48,23.43,23.47,90800.0,18.8042,18.8282,18.7881,18.8202,90800.0
2005-03-22 09:30:00,23.49,23.49,23.41,23.42,89400.0,18.8362,18.8362,18.7721,18.7801,89400.0
2005-03-22 10:00:00,23.42,23.44,23.41,23.43,88600.0,18.7801,18.7961,18.7721,18.7881,88600.0
2005-03-22 10:30:00,23.43,23.46,23.42,23.44,160000.0,18.7881,18.8122,18.7801,18.7961,160000.0
2005-03-22 11:00:00,23.44,23.49,23.43,23.49,103200.0,18.7961,18.8362,18.7881,18.8362,103200.0
2005-03-22 11:30:00,23.49,23.53,23.47,23.53,20200.0,18.8362,18.8683,18.8202,18.8683,20200.0
2005-03-22 12:00:00,23.54,23.63,23.54,23.63,23200.0,18.8763,18.9485,18.8763,18.9485,23200.0
2005-03-22 12:30:00,23.62,23.63,23.58,23.6,18600.0,18.9405,18.9485,18.9084,18.9244,18600.0
2005-03-22 13:00:00,23.6,23.65,23.6,23.63,68000.0,18.9244,18.9645,18.9244,18.9485,68000.0
2005-03-22 13:30:00,23.64,23.67,23.63,23.65,16000.0,18.9565,18.9806,18.9485,18.9645,16000.0
2005-03-22 14:00:00,23.65,23.65,23.53,23.56,34600.0,18.9645,18.9645,18.8683,18.8924,34600.0
2005-03-22 14:30:00,23.55,23.61,23.54,23.57,82800.0,18.8843,18.9325,18.8763,18.9004,82800.0
2005-03-22 15:00:00,23.57,23.59,23.54,23.55,98400.0,18.9004,18.9164,18.8763,18.8843,98400.0
2005-03-22 15:30:00,23.55,23.56,23.55,23.55,137000.0,18.8843,18.8924,18.8843,18.8843,137000.0
2005-03-23 09:30:00,23.55,23.61,23.45,23.46,16800.0,18.8843,18.9325,18.8042,18.8122,16800.0
2005-03-23 10:00:00,23.46,23.6,23.43,23.52,16800.0,18.8122,18.9244,18.7881,18.8603,16800.0
2005-03-23 10:30:00,23.52,23.56,23.47,23.55,26000.0,18.8603,18.8924,18.8202,18.8843,26000.0
2005-03-23 11:00:00,23.55,23.61,23.55,23.59,29200.0,18.8843,18.9325,18.8843,18.9164,29200.0
2005-03-23 11:30:00,23.59,23.62,23.58,23.58,32600.0,18.9164,18.9405,18.9084,18.9084,32600.0
2005-03-23 12:00:00,23.59,23.63,23.58,23.61,70400.0,18.9164,18.9485,18.9084,18.9325,70400.0
2005-03-23 12:30:00,23.61,23.62,23.6,23.61,15000.0,18.9325,18.9405,18.9244,18.9325,15000.0
2005-03-23 13:00:00,23.61,23.61,23.58,23.59,17600.0,18.9325,18.9325,18.9084,18.9164,17600.0
2005-03-23 13:30:00,23.58,23.6,23.56,23.57,16400.0,18.9084,18.9244,18.8924,18.9004,16400.0
2005-03-23 14:00:00,23.58,23.6,23.55,23.57,31400.0,18.9084,18.9244,18.8843,18.9004,31400.0
2005-03-23 14:30:00,23.57,23.59,23.55,23.58,22200.0,18.9004,18.9164,18.8843,18.9084,22200.0
2005-03-23 15:00:00,23.57,23.61,23.48,23.5,58200.0,18.9004,18.9325,18.8282,18.8443,58200.0
2005-03-23 15:30:00,23.52,23.55,23.48,23.51,44800.0,18.8603,18.8843,18.8282,18.8523,44800.0
2005-03-24 09:30:00,23.43,23.45,23.27,23.41,63600.0,18.7881,18.8042,18.6598,18.7721,63600.0
2005-03-24 10:00:00,23.41,23.45,23.4,23.43,44600.0,18.7721,18.8042,18.7641,18.7881,44600.0
2005-03-24 10:30:00,23.43,23.5,23.43,23.46,32600.0,18.7881,18.8443,18.7881,18.8122,32600.0
2005-03-24 11:00:00,23.43,23.47,23.4,23.42,23600.0,18.7881,18.8202,18.7641,18.7801,23600.0
2005-03-24 11:30:00,23.42,23.46,23.39,23.41,15400.0,18.7801,18.8122,18.756,18.7721,15400.0
2005-03-24 12:00:00,23.43,23.46,23.39,23.4,15000.0,18.7881,18.8122,18.756,18.7641,15000.0
2005-03-24 12:30:00,23.4,23.43,23.31,23.31,37600.0,18.7641,18.7881,18.6919,18.6919,37600.0
2005-03-24 13:00:00,23.32,23.35,23.28,23.29,44000.0,18.6999,18.724,18.6678,18.6759,44000.0
2005-03-24 13:30:00,23.29,23.29,23.17,23.18,19600.0,18.6759,18.6759,18.5796,18.5876,19600.0
2005-03-24 14:00:00,23.16,23.21,23.13,23.16,60400.0,18.5716,18.6117,18.5476,18.5716,60400.0
2005-03-24 14:30:00,23.16,23.22,23.13,23.17,64000.0,18.5716,18.6197,18.5476,18.5796,64000.0
2005-03-24 15:00:00,23.17,23.17,23.13,23.14,59200.0,18.5796,18.5796,18.5476,18.5556,59200.0
2005-03-24 15:30:00,23.14,23.22,23.11,23.16,143800.0,18.5556,18.6197,18.5315,18.5716,143800.0
2005-03-28 09:30:00,23.16,23.25,23.14,23.24,31800.0,18.5716,18.6438,18.5556,18.6358,31800.0
2005-03-28 10:00:00,23.25,23.32,23.24,23.28,18800.0,18.6438,18.6999,18.6358,18.6678,18800.0
2005-03-28 10:30:00,23.29,23.34,23.26,23.34,23200.0,18.6759,18.716,18.6518,18.716,23200.0
2005-03-28 11:00:00,23.34,23.34,23.25,23.26,11200.0,18.716,18.716,18.6438,18.6518,11200.0
2005-03-28 11:30:00,23.25,23.25,23.18,23.25,20400.0,18.6438,18.6438,18.5876,18.6438,20400.0
2005-03-28 12:00:00,23.25,23.25,23.18,23.23,29000.0,18.6438,18.6438,18.5876,18.6277,29000.0
2005-03-28 12:30:00,23.23,23.25,23.19,23.2,30600.0,18.6277,18.6438,18.5957,18.6037,30600.0
2005-03-28 13:00:00,23.2,23.26,23.2,23.26,21400.0,18.6037,18.6518,18.6037,18.6518,21400.0
2005-03-28 13:30:00,23.26,23.31,23.26,23.29,21200.0,18.6518,18.6919,18.6518,18.6759,21200.0
2005-03-28 14:00:00,23.29,23.37,23.29,23.36,30600.0,18.6759,18.74,18.6759,18.732,30600.0
2005-03-28 14:30:00,23.36,23.38,23.36,23.36,35800.0,18.732,18.748,18.732,18.732,35800.0
2005-03-28 15:00:00,23.35,23.36,23.33,23.33,36000.0,18.724,18.732,18.7079,18.7079,36000.0
2005-03-28 15:30:00,23.34,23.34,23.32,23.32,47000.0,18.716,18.716,18.6999,18.6999,47000.0
2005-03-29 09:30:00,23.28,23.28,23.19,23.22,26800.0,18.6678,18.6678,18.5957,18.6197,26800.0
2005-03-29 10:00:00,23.23,23.3,23.2,23.29,36400.0,18.6277,18.6839,18.6037,18.6759,36400.0
2005-03-29 10:30:00,23.29,23.37,23.28,23.3,28000.0,18.6759,18.74,18.6678,18.6839,28000.0
2005-03-29 11:00:00,23.3,23.3,23.28,23.3,19400.0,18.6839,18.6839,18.6678,18.6839,19400.0
2005-03-29 11:30:00,23.3,23.34,23.25,23.25,18000.0,18.6839,18.716,18.6438,18.6438,18000.0
2005-03-29 12:00:00,23.26,23.29,23.26,23.27,15600.0,18.6518,18.6759,18.6518,18.6598,15600.0
2005-03-29 12:30:00,23.27,23.28,23.23,23.25,25800.0,18.6598,18.6678,18.6277,18.6438,25800.0
2005-03-29 13:00:00,23.28,23.33,23.25,23.29,43200.0,18.6678,18.7079,18.6438,18.6759,43200.0
2005-03-29 13:30:00,23.29,23.35,23.29,23.34,32800.0,18.6759,18.724,18.6759,18.716,32800.0
2005-03-29 14:00:00,23.34,23.34,23.27,23.3,43600.0,18.716,18.716,18.6598,18.6839,43600.0
2005-03-29 14:30:00,23.29,23.31,23.25,23.3,23600.0,18.6759,18.6919,18.6438,18.6839,23600.0
2005-03-29 15:00:00,23.3,23.3,23.21,23.21,57200.0,18.6839,18.6839,18.6117,18.6117,57200.0
2005-03-29 15:30:00,23.2,23.21,23.11,23.14,76000.0,18.6037,18.6117,18.5315,18.5556,76000.0
2005-03-30 09:30:00,23.1,23.17,23.07,23.12,21400.0,18.5235,18.5796,18.4994,18.5395,21400.0
2005-03-30 10:00:00,23.08,23.14,23.08,23.14,29400.0,18.5075,18.5556,18.5075,18.5556,29400.0
2005-03-30 10:30:00,23.16,23.25,23.16,23.25,41400.0,18.5716,18.6438,18.5716,18.6438,41400.0
2005-03-30 11:00:00,23.25,23.25,23.24,23.24,40400.0,18.6438,18.6438,18.6358,18.6358,40400.0
2005-03-30 11:30:00,23.24,23.24,23.16,23.2,71000.0,18.6358,18.6358,18.5716,18.6037,71000.0
2005-03-30 12:00:00,23.2,23.25,23.2,23.24,44800.0,18.6037,18.6438,18.6037,18.6358,44800.0
2005-03-30 12:30:00,23.25,23.25,23.23,23.24,18800.0,18.6438,18.6438,18.6277,18.6358,18800.0
2005-03-30 13:00:00,23.24,23.28,23.24,23.25,18800.0,18.6358,18.6678,18.6358,18.6438,18800.0
2005-03-30 13:30:00,23.25,23.35,23.24,23.33,30200.0,18.6438,18.724,18.6358,18.7079,30200.0
2005-03-30 14:00:00,23.32,23.38,23.32,23.35,29600.0,18.6999,18.748,18.6999,18.724,29600.0
2005-03-30 14:30:00,23.35,23.4,23.32,23.34,47600.0,18.724,18.7641,18.6999,18.716,47600.0
2005-03-30 15:00:00,23.35,23.36,23.32,23.34,30200.0,18.724,18.732,18.6999,18.716,30200.0
2005-03-30 15:30:00,23.34,23.41,23.34,23.38,61600.0,18.716,18.7721,18.716,18.748,61600.0
2005-03-31 09:30:00,23.3,23.31,23.23,23.25,25800.0,18.6839,18.6919,18.6277,18.6438,25800.0
2005-03-31 10:00:00,23.25,23.25,23.2,23.25,23200.0,18.6438,18.6438,18.6037,18.6438,23200.0
2005-03-31 10:30:00,23.25,23.3,23.15,23.2,18800.0,18.6438,18.6839,18.5636,18.6037,18800.0
2005-03-31 11:00:00,23.21,23.24,23.18,23.22,13400.0,18.6117,18.6358,18.5876,18.6197,13400.0
2005-03-31 11:30:00,23.21,23.22,23.17,23.19,12200.0,18.6117,18.6197,18.5796,18.5957,12200.0
2005-03-31 12:00:00,23.21,23.21,23.15,23.18,6000.0,18.6117,18.6117,18.5636,18.5876,6000.0
2005-03-31 12:30:00,23.16,23.18,23.13,23.16,16200.0,18.5716,18.5876,18.5476,18.5716,16200.0
2005-03-31 13:00:00,23.16,23.22,23.16,23.22,19600.0,18.5716,18.6197,18.5716,18.6197,19600.0
2005-03-31 13:30:00,23.22,23.22,23.17,23.18,18600.0,18.6197,18.6197,18.5796,18.5876,18600.0
2005-03-31 14:00:00,23.18,23.28,23.13,23.25,25600.0,18.5876,18.6678,18.5476,18.6438,25600.0
2005-03-31 14:30:00,23.25,23.25,23.08,23.2,60400.0,18.6438,18.6438,18.5075,18.6037,60400.0
2005-03-31 15:00:00,23.2,23.2,23.16,23.17,36600.0,18.6037,18.6037,18.5716,18.5796,36600.0
2005-03-31 15:30:00,23.17,23.17,23.04,23.04,87600.0,18.5796,18.5796,18.4754,18.4754,87600.0
2005-04-01 09:30:00,23.17,23.38,23.17,23.31,51200.0,18.5796,18.748,18.5796,18.6919,51200.0
2005-04-01 10:00:00,23.31,23.31,23.21,23.21,43200.0,18.6919,18.6919,18.6117,18.6117,43200.0
2005-04-01 10:30:00,23.19,23.75,23.19,23.19,39400.0,18.5957,19.0447,18.5957,18.5957,39400.0
2005-04-01 11:00:00,23.18,23.23,23.12,23.22,22400.0,18.5876,18.6277,18.5395,18.6197,22400.0
2005-04-01 11:30:00,23.25,23.28,23.21,23.22,14400.0,18.6438,18.6678,18.6117,18.6197,14400.0
2005-04-01 12:00:00,23.21,23.21,23.09,23.09,55600.0,18.6117,18.6117,18.5155,18.5155,55600.0
2005-04-01 12:30:00,23.08,23.13,23.06,23.09,34800.0,18.5075,18.5476,18.4914,18.5155,34800.0
2005-04-01 13:00:00,23.08,23.18,23.07,23.1,52400.0,18.5075,18.5876,18.4994,18.5235,52400.0
2005-04-01 13:30:00,23.1,23.12,23.0,23.03,65600.0,18.5235,18.5395,18.4433,18.4674,65600.0
2005-04-01 14:00:00,23.03,23.06,23.0,23.04,28400.0,18.4674,18.4914,18.4433,18.4754,28400.0
2005-04-01 14:30:00,23.03,23.06,23.03,23.06,24000.0,18.4674,18.4914,18.4674,18.4914,24000.0
2005-04-01 15:00:00,23.06,23.16,23.02,23.13,42800.0,18.4914,18.5716,18.4593,18.5476,42800.0
2005-04-01 15:30:00,23.13,23.19,23.08,23.08,51800.0,18.5476,18.5957,18.5075,18.5075,51800.0
2005-04-04 09:30:00,23.06,23.21,23.06,23.15,17400.0,18.4914,18.6117,18.4914,18.5636,17400.0
2005-04-04 10:00:00,23.15,23.16,23.06,23.06,13600.0,18.5636,18.5716,18.4914,18.4914,13600.0
2005-04-04 10:30:00,23.05,23.15,23.04,23.14,19000.0,18.4834,18.5636,18.4754,18.5556,19000.0
2005-04-04 11:00:00,23.15,23.16,23.03,23.03,22400.0,18.5636,18.5716,18.4674,18.4674,22400.0
2005-04-04 11:30:00,23.03,23.05,23.01,23.05,9600.0,18.4674,18.4834,18.4513,18.4834,9600.0
2005-04-04 12:00:00,23.03,23.05,23.01,23.02,10400.0,18.4674,18.4834,18.4513,18.4593,10400.0
2005-04-04 12:30:00,23.02,23.09,23.02,23.04,12000.0,18.4593,18.5155,18.4593,18.4754,12000.0
2005-04-04 13:00:00,23.03,23.03,23.0,23.02,7800.0,18.4674,18.4674,18.4433,18.4593,7800.0
2005-04-04 13:30:00,23.02,23.13,23.01,23.13,27000.0,18.4593,18.5476,18.4513,18.5476,27000.0
2005-04-04 14:00:00,23.13,23.16,23.11,23.11,29200.0,18.5476,18.5716,18.5315,18.5315,29200.0
2005-04-04 14:30:00,23.11,23.13,23.08,23.12,19400.0,18.5315,18.5476,18.5075,18.5395,19400.0
2005-04-04 15:00:00,23.12,23.15,23.11,23.15,52400.0,18.5395,18.5636,18.5315,18.5636,52400.0
2005-04-04 15:30:00,23.15,23.16,23.14,23.16,25400.0,18.5636,18.5716,18.5556,18.5716,25400.0
2005-04-05 09:30:00,23.11,23.2,23.08,23.2,26400.0,18.5315,18.6037,18.5075,18.6037,26400.0
2005-04-05 10:00:00,23.2,23.21,23.08,23.09,13400.0,18.6037,18.6117,18.5075,18.5155,13400.0
2005-04-05 10:30:00,23.08,23.15,23.06,23.07,37600.0,18.5075,18.5636,18.4914,18.4994,37600.0
2005-04-05 11:00:00,23.07,23.08,23.06,23.07,20400.0,18.4994,18.5075,18.4914,18.4994,20400.0
2005-04-05 11:30:00,23.07,23.07,23.03,23.03,10200.0,18.4994,18.4994,18.4674,18.4674,10200.0
2005-04-05 12:00:00,23.02,23.18,23.02,23.18,15200.0,18.4593,18.5876,18.4593,18.5876,15200.0
2005-04-05 12:30:00,23.2,23.21,23.15,23.15,9400.0,18.6037,18.6117,18.5636,18.5636,9400.0
2005-04-05 13:00:00,23.15,23.18,23.13,23.18,14200.0,18.5636,18.5876,18.5476,18.5876,14200.0
2005-04-05 13:30:00,23.18,23.25,23.18,23.25,14000.0,18.5876,18.6438,18.5876,18.6438,14000.0
2005-04-05 14:00:00,23.27,23.3,23.05,23.18,33000.0,18.6598,18.6839,18.4834,18.5876,33000.0
2005-04-05 14:30:00,23.2,23.27,23.2,23.2,18800.0,18.6037,18.6598,18.6037,18.6037,18800.0
2005-04-05 15:00:00,23.19,23.2,23.15,23.16,25600.0,18.5957,18.6037,18.5636,18.5716,25600.0
2005-04-05 15:30:00,23.16,23.25,23.16,23.21,35200.0,18.5716,18.6438,18.5716,18.6117,35200.0
2005-04-06 09:30:00,23.25,23.3,23.05,23.06,17600.0,18.6438,18.6839,18.4834,18.4914,17600.0
2005-04-06 10:00:00,23.06,23.14,23.06,23.06,20400.0,18.4914,18.5556,18.4914,18.4914,20400.0
2005-04-06 10:30:00,23.07,23.14,23.03,23.06,18600.0,18.4994,18.5556,18.4674,18.4914,18600.0
2005-04-06 11:00:00,23.06,23.16,23.06,23.16,18800.0,18.4914,18.5716,18.4914,18.5716,18800.0
2005-04-06 11:30:00,23.15,23.15,23.05,23.07,12200.0,18.5636,18.5636,18.4834,18.4994,12200.0
2005-04-06 12:00:00,23.07,23.1,23.07,23.1,18200.0,18.4994,18.5235,18.4994,18.5235,18200.0
2005-04-06 12:30:00,23.1,23.11,23.03,23.03,11000.0,18.5235,18.5315,18.4674,18.4674,11000.0
2005-04-06 13:00:00,23.03,23.08,23.03,23.05,14600.0,18.4674,18.5075,18.4674,18.4834,14600.0
2005-04-06 13:30:00,23.04,23.04,22.93,22.94,33400.0,18.4754,18.4754,18.3872,18.3952,33400.0
2005-04-06 14:00:00,22.93,23.06,22.93,23.06,19200.0,18.3872,18.4914,18.3872,18.4914,19200.0
2005-04-06 14:30:00,23.07,23.08,23.03,23.03,13000.0,18.4994,18.5075,18.4674,18.4674,13000.0
2005-04-06 15:00:00,23.03,23.05,22.98,22.98,25800.0,18.4674,18.4834,18.4273,18.4273,25800.0
2005-04-06 15:30:00,22.98,23.03,22.98,22.99,38400.0,18.4273,18.4674,18.4273,18.4353,38400.0
2005-04-07 09:30:00,23.03,23.09,22.84,22.85,23200.0,18.4674,18.5155,18.315,18.323,23200.0
2005-04-07 10:00:00,22.85,22.92,22.81,22.81,18200.0,18.323,18.3792,18.291,18.291,18200.0
2005-04-07 10:30:00,22.83,22.93,22.83,22.9,30800.0,18.307,18.3872,18.307,18.3631,30800.0
2005-04-07 11:00:00,22.9,22.98,22.87,22.93,17400.0,18.3631,18.4273,18.3391,18.3872,17400.0
2005-04-07 11:30:00,22.93,22.94,22.86,22.87,17400.0,18.3872,18.3952,18.331,18.3391,17400.0
2005-04-07 12:00:00,22.87,22.93,22.87,22.89,18400.0,18.3391,18.3872,18.3391,18.3551,18400.0
2005-04-07 12:30:00,22.89,22.99,22.89,22.93,17400.0,18.3551,18.4353,18.3551,18.3872,17400.0
2005-04-07 13:00:00,22.91,22.93,22.84,22.92,28200.0,18.3711,18.3872,18.315,18.3792,28200.0
2005-04-07 13:30:00,22.91,22.92,22.85,22.89,17000.0,18.3711,18.3792,18.323,18.3551,17000.0
2005-04-07 14:00:00,22.89,22.96,22.89,22.9,22000.0,18.3551,18.4112,18.3551,18.3631,22000.0
2005-04-07 14:30:00,22.91,22.94,22.86,22.89,24600.0,18.3711,18.3952,18.331,18.3551,24600.0
2005-04-07 15:00:00,22.89,22.96,22.86,22.96,29000.0,18.3551,18.4112,18.331,18.4112,29000.0
2005-04-07 15:30:00,22.96,22.97,22.91,22.91,29400.0,18.4112,18.4193,18.3711,18.3711,29400.0
2005-04-08 09:30:00,22.86,22.99,22.86,22.86,16200.0,18.331,18.4353,18.331,18.331,16200.0
2005-04-08 10:00:00,22.88,22.92,22.84,22.84,16400.0,18.3471,18.3792,18.315,18.315,16400.0
2005-04-08 10:30:00,22.84,22.84,22.77,22.82,14400.0,18.315,18.315,18.2589,18.299,14400.0
2005-04-08 11:00:00,22.82,22.9,22.79,22.79,14600.0,18.299,18.3631,18.2749,18.2749,14600.0
2005-04-08 11:30:00,22.79,22.81,22.68,22.71,24800.0,18.2749,18.291,18.1867,18.2108,24800.0
2005-04-08 12:00:00,22.71,22.78,22.7,22.71,46000.0,18.2108,18.2669,18.2027,18.2108,46000.0
2005-04-08 12:30:00,22.71,22.75,22.68,22.68,28600.0,18.2108,18.2428,18.1867,18.1867,28600.0
2005-04-08 13:00:00,22.68,22.84,22.68,22.83,18600.0,18.1867,18.315,18.1867,18.307,18600.0
2005-04-08 13:30:00,22.83,22.83,22.78,22.8,13000.0,18.307,18.307,18.2669,18.2829,13000.0
2005-04-08 14:00:00,22.79,22.79,22.73,22.75,15600.0,18.2749,18.2749,18.2268,18.2428,15600.0
2005-04-08 14:30:00,22.75,22.77,22.74,22.75,20200.0,18.2428,18.2589,18.2348,18.2428,20200.0
2005-04-08 15:00:00,22.74,22.74,22.68,22.68,26600.0,18.2348,18.2348,18.1867,18.1867,26600.0
2005-04-08 15:30:00,22.68,22.74,22.68,22.71,34400.0,18.1867,18.2348,18.1867,18.2108,34400.0
2005-04-11 09:30:00,22.74,22.79,22.46,22.5,57600.0,18.2348,18.2749,18.0103,18.0424,57600.0
2005-04-11 10:00:00,22.5,22.5,22.43,22.5,34800.0,18.0424,18.0424,17.9862,18.0424,34800.0
2005-04-11 10:30:00,22.51,22.58,22.45,22.5,28200.0,18.0504,18.1065,18.0023,18.0424,28200.0
2005-04-11 11:00:00,22.51,22.54,22.49,22.53,16400.0,18.0504,18.0744,18.0344,18.0664,16400.0
2005-04-11 11:30:00,22.53,22.53,22.48,22.49,17800.0,18.0664,18.0664,18.0263,18.0344,17800.0
2005-04-11 12:00:00,22.49,22.55,22.48,22.55,21200.0,18.0344,18.0825,18.0263,18.0825,21200.0
2005-04-11 12:30:00,22.53,22.56,22.48,22.55,21000.0,18.0664,18.0905,18.0263,18.0825,21000.0
2005-04-11 13:00:00,22.56,22.61,22.48,22.5,20000.0,18.0905,18.1306,18.0263,18.0424,20000.0
2005-04-11 13:30:00,22.5,22.57,22.5,22.51,16800.0,18.0424,18.0985,18.0424,18.0504,16800.0
2005-04-11 14:00:00,22.52,22.56,22.5,22.5,27200.0,18.0584,18.0905,18.0424,18.0424,27200.0
2005-04-11 14:30:00,22.5,22.54,22.48,22.49,18000.0,18.0424,18.0744,18.0263,18.0344,18000.0
2005-04-11 15:00:00,22.5,22.54,22.48,22.54,25600.0,18.0424,18.0744,18.0263,18.0744,25600.0
2005-04-11 15:30:00,22.54,22.54,22.5,22.5,37400.0,18.0744,18.0744,18.0424,18.0424,37400.0
2005-04-12 09:30:00,22.45,22.46,22.3,22.3,38000.0,18.0023,18.0103,17.882,17.882,38000.0
2005-04-12 10:00:00,22.3,22.37,22.22,22.37,60400.0,17.882,17.9381,17.8178,17.9381,60400.0
2005-04-12 10:30:00,22.37,22.4,22.3,22.31,33200.0,17.9381,17.9622,17.882,17.89,33200.0
2005-04-12 11:00:00,22.32,22.39,22.31,22.31,29800.0,17.898,17.9542,17.89,17.89,29800.0
2005-04-12 11:30:00,22.31,22.35,22.25,22.25,34600.0,17.89,17.9221,17.8419,17.8419,34600.0
2005-04-12 12:00:00,22.25,22.27,22.23,22.23,28800.0,17.8419,17.8579,17.8259,17.8259,28800.0
2005-04-12 12:30:00,22.23,22.3,22.23,22.23,24400.0,17.8259,17.882,17.8259,17.8259,24400.0
2005-04-12 13:00:00,22.24,22.29,22.21,22.21,28600.0,17.8339,17.874,17.8098,17.8098,28600.0
2005-04-12 13:30:00,22.21,22.22,22.18,22.21,36400.0,17.8098,17.8178,17.7858,17.8098,36400.0
2005-04-12 14:00:00,22.21,22.55,22.2,22.43,49400.0,17.8098,18.0825,17.8018,17.9862,49400.0
2005-04-12 14:30:00,22.43,22.57,22.4,22.53,53600.0,17.9862,18.0985,17.9622,18.0664,53600.0
2005-04-12 15:00:00,22.52,22.56,22.5,22.55,68000.0,18.0584,18.0905,18.0424,18.0825,68000.0
2005-04-12 15:30:00,22.55,22.59,22.5,22.52,80800.0,18.0825,18.1145,18.0424,18.0584,80800.0
2005-04-13 09:30:00,22.43,22.48,22.35,22.36,43000.0,17.9862,18.0263,17.9221,17.9301,43000.0
2005-04-13 10:00:00,22.36,22.37,22.29,22.31,53400.0,17.9301,17.9381,17.874,17.89,53400.0
2005-04-13 10:30:00,22.33,22.38,22.25,22.25,29800.0,17.906,17.9461,17.8419,17.8419,29800.0
2005-04-13 11:00:00,22.25,22.27,22.23,22.23,27800.0,17.8419,17.8579,17.8259,17.8259,27800.0
2005-04-13 11:30:00,22.23,22.29,22.23,22.27,15200.0,17.8259,17.874,17.8259,17.8579,15200.0
2005-04-13 12:00:00,22.27,22.27,22.18,22.18,18400.0,17.8579,17.8579,17.7858,17.7858,18400.0
2005-04-13 12:30:00,22.19,22.22,22.18,22.21,10000.0,17.7938,17.8178,17.7858,17.8098,10000.0
2005-04-13 13:00:00,22.21,22.21,22.18,22.18,24400.0,17.8098,17.8098,17.7858,17.7858,24400.0
2005-04-13 13:30:00,22.18,22.19,22.14,22.15,25400.0,17.7858,17.7938,17.7537,17.7617,25400.0
2005-04-13 14:00:00,22.15,22.18,22.14,22.16,13800.0,17.7617,17.7858,17.7537,17.7697,13800.0
2005-04-13 14:30:00,22.16,22.2,22.09,22.09,22000.0,17.7697,17.8018,17.7136,17.7136,22000.0
2005-04-13 15:00:00,22.1,22.11,22.07,22.09,18400.0,17.7216,17.7296,17.6976,17.7136,18400.0
2005-04-13 15:30:00,22.09,22.15,22.07,22.15,65400.0,17.7136,17.7617,17.6976,17.7617,65400.0
2005-04-14 09:30:00,22.13,22.2,22.05,22.2,14400.0,17.7457,17.8018,17.6815,17.8018,14400.0
2005-04-14 10:00:00,22.15,22.15,21.98,22.04,13400.0,17.7617,17.7617,17.6254,17.6735,13400.0
2005-04-14 10:30:00,22.04,22.05,21.93,21.95,15800.0,17.6735,17.6815,17.5853,17.6013,15800.0
2005-04-14 11:00:00,21.98,22.09,21.95,21.95,12200.0,17.6254,17.7136,17.6013,17.6013,12200.0
2005-04-14 11:30:00,21.97,22.01,21.96,22.0,11200.0,17.6174,17.6494,17.6094,17.6414,11200.0
2005-04-14 12:00:00,21.99,22.04,21.97,21.98,10600.0,17.6334,17.6735,17.6174,17.6254,10600.0
2005-04-14 12:30:00,21.98,22.02,21.95,21.95,8600.0,17.6254,17.6575,17.6013,17.6013,8600.0
2005-04-14 13:00:00,21.95,21.95,21.88,21.88,35000.0,17.6013,17.6013,17.5452,17.5452,35000.0
2005-04-14 13:30:00,21.88,22.0,21.88,22.0,28800.0,17.5452,17.6414,17.5452,17.6414,28800.0
2005-04-14 14:00:00,22.0,22.09,22.0,22.03,25200.0,17.6414,17.7136,17.6414,17.6655,25200.0
2005-04-14 14:30:00,22.05,22.1,22.03,22.09,33200.0,17.6815,17.7216,17.6655,17.7136,33200.0
2005-04-14 15:00:00,22.05,22.08,22.03,22.07,22000.0,17.6815,17.7056,17.6655,17.6976,22000.0
2005-04-14 15:30:00,22.07,22.08,22.06,22.08,68600.0,17.6976,17.7056,17.6895,17.7056,68600.0
2005-04-15 09:30:00,22.09,22.22,21.93,22.11,43000.0,17.7136,17.8178,17.5853,17.7296,43000.0
2005-04-15 10:00:00,22.1,22.16,22.08,22.15,77200.0,17.7216,17.7697,17.7056,17.7617,77200.0
2005-04-15 10:30:00,22.15,22.19,22.08,22.11,36000.0,17.7617,17.7938,17.7056,17.7296,36000.0
2005-04-15 11:00:00,22.11,22.11,22.08,22.08,23200.0,17.7296,17.7296,17.7056,17.7056,23200.0
2005-04-15 11:30:00,22.08,22.1,22.08,22.08,39400.0,17.7056,17.7216,17.7056,17.7056,39400.0
2005-04-15 12:00:00,22.08,22.11,22.08,22.11,19200.0,17.7056,17.7296,17.7056,17.7296,19200.0
2005-04-15 12:30:00,22.09,22.11,22.08,22.08,44400.0,17.7136,17.7296,17.7056,17.7056,44400.0
2005-04-15 13:00:00,22.08,22.11,22.08,22.11,21800.0,17.7056,17.7296,17.7056,17.7296,21800.0
2005-04-15 13:30:00,22.11,22.11,22.08,22.08,18200.0,17.7296,17.7296,17.7056,17.7056,18200.0
2005-04-15 14:00:00,22.1,22.14,22.08,22.11,14200.0,17.7216,17.7537,17.7056,17.7296,14200.0
2005-04-15 14:30:00,22.11,22.11,22.08,22.08,24200.0,17.7296,17.7296,17.7056,17.7056,24200.0
2005-04-15 15:00:00,22.09,22.09,22.08,22.08,40200.0,17.7136,17.7136,17.7056,17.7056,40200.0
2005-04-15 15:30:00,22.08,22.09,22.08,22.08,104800.0,17.7056,17.7136,17.7056,17.7056,104800.0
2005-04-18 09:30:00,22.08,22.1,21.91,22.0,31000.0,17.7056,17.7216,17.5693,17.6414,31000.0
2005-04-18 10:00:00,22.02,22.09,22.01,22.05,26400.0,17.6575,17.7136,17.6494,17.6815,26400.0
2005-04-18 10:30:00,22.04,22.04,21.98,21.99,18000.0,17.6735,17.6735,17.6254,17.6334,18000.0
2005-04-18 11:00:00,22.07,22.07,21.95,21.95,16400.0,17.6976,17.6976,17.6013,17.6013,16400.0
2005-04-18 11:30:00,21.95,21.95,21.8,21.83,32800.0,17.6013,17.6013,17.4811,17.5051,32800.0
2005-04-18 12:00:00,21.83,21.89,21.82,21.87,35600.0,17.5051,17.5532,17.4971,17.5372,35600.0
2005-04-18 12:30:00,21.88,22.0,21.87,22.0,31000.0,17.5452,17.6414,17.5372,17.6414,31000.0
2005-04-18 13:00:00,22.02,22.02,21.88,21.96,26200.0,17.6575,17.6575,17.5452,17.6094,26200.0
2005-04-18 13:30:00,21.96,21.97,21.88,21.97,39400.0,17.6094,17.6174,17.5452,17.6174,39400.0
2005-04-18 14:00:00,21.98,22.03,21.97,22.01,35800.0,17.6254,17.6655,17.6174,17.6494,35800.0
2005-04-18 14:30:00,22.03,22.1,22.02,22.09,45200.0,17.6655,17.7216,17.6575,17.7136,45200.0
2005-04-18 15:00:00,22.09,22.22,22.09,22.19,69400.0,17.7136,17.8178,17.7136,17.7938,69400.0
2005-04-18 15:30:00,22.2,22.23,22.16,22.17,122200.0,17.8018,17.8259,17.7697,17.7777,122200.0
2005-04-19 09:30:00,22.17,22.2,22.06,22.12,26200.0,17.7777,17.8018,17.6895,17.7377,26200.0
2005-04-19 10:00:00,22.13,22.18,21.9,21.91,34000.0,17.7457,17.7858,17.5612,17.5693,34000.0
2005-04-19 10:30:00,21.91,21.99,21.81,21.86,124800.0,17.5693,17.6334,17.4891,17.5292,124800.0
2005-04-19 11:00:00,21.86,22.06,21.86,22.03,39000.0,17.5292,17.6895,17.5292,17.6655,39000.0
2005-04-19 11:30:00,22.02,22.11,22.02,22.1,30200.0,17.6575,17.7296,17.6575,17.7216,30200.0
2005-04-19 12:00:00,22.08,22.09,22.02,22.04,33800.0,17.7056,17.7136,17.6575,17.6735,33800.0
2005-04-19 12:30:00,22.03,22.08,22.03,22.06,11200.0,17.6655,17.7056,17.6655,17.6895,11200.0
2005-04-19 13:00:00,22.05,22.05,21.98,22.05,28000.0,17.6815,17.6815,17.6254,17.6815,28000.0
2005-04-19 13:30:00,22.02,22.11,22.02,22.1,15200.0,17.6575,17.7296,17.6575,17.7216,15200.0
2005-04-19 14:00:00,22.09,22.1,22.02,22.03,27000.0,17.7136,17.7216,17.6575,17.6655,27000.0
2005-04-19 14:30:00,22.02,22.04,22.0,22.03,31000.0,17.6575,17.6735,17.6414,17.6655,31000.0
2005-04-19 15:00:00,22.03,22.08,21.97,22.05,61000.0,17.6655,17.7056,17.6174,17.6815,61000.0
2005-04-19 15:30:00,22.05,22.21,22.05,22.2,91600.0,17.6815,17.8098,17.6815,17.8018,91600.0
2005-04-20 09:30:00,22.55,22.58,22.25,22.3,128800.0,18.0825,18.1065,17.8419,17.882,128800.0
2005-04-20 10:00:00,22.3,22.46,22.3,22.45,146400.0,17.882,18.0103,17.882,18.0023,146400.0
2005-04-20 10:30:00,22.46,22.63,22.43,22.63,98400.0,18.0103,18.1466,17.9862,18.1466,98400.0
2005-04-20 11:00:00,22.62,22.68,22.47,22.49,77600.0,18.1386,18.1867,18.0183,18.0344,77600.0
2005-04-20 11:30:00,22.49,22.5,22.37,22.45,43000.0,18.0344,18.0424,17.9381,18.0023,43000.0
2005-04-20 12:00:00,22.45,22.45,22.38,22.43,21000.0,18.0023,18.0023,17.9461,17.9862,21000.0
2005-04-20 12:30:00,22.41,22.41,22.32,22.33,27800.0,17.9702,17.9702,17.898,17.906,27800.0
2005-04-20 13:00:00,22.33,22.38,22.25,22.36,50200.0,17.906,17.9461,17.8419,17.9301,50200.0
2005-04-20 13:30:00,22.36,22.45,22.36,22.44,31800.0,17.9301,18.0023,17.9301,17.9943,31800.0
2005-04-20 14:00:00,22.44,22.45,22.38,22.38,79400.0,17.9943,18.0023,17.9461,17.9461,79400.0
2005-04-20 14:30:00,22.39,22.41,22.36,22.4,135000.0,17.9542,17.9702,17.9301,17.9622,135000.0
2005-04-20 15:00:00,22.4,22.43,22.39,22.4,51800.0,17.9622,17.9862,17.9542,17.9622,51800.0
2005-04-20 15:30:00,22.4,22.42,22.36,22.4,116600.0,17.9622,17.9782,17.9301,17.9622,116600.0
2005-04-21 09:30:00,22.46,22.63,22.38,22.5,96000.0,18.0103,18.1466,17.9461,18.0424,96000.0
2005-04-21 10:00:00,22.46,22.46,22.2,22.25,82800.0,18.0103,18.0103,17.8018,17.8419,82800.0
2005-04-21 10:30:00,22.25,22.28,21.81,21.9,124400.0,17.8419,17.866,17.4891,17.5612,124400.0
2005-04-21 11:00:00,21.89,21.89,21.66,21.81,134400.0,17.5532,17.5532,17.3688,17.4891,134400.0
2005-04-21 11:30:00,21.8,21.84,21.77,21.81,96600.0,17.4811,17.5131,17.457,17.4891,96600.0
2005-04-21 12:00:00,21.82,22.04,21.82,22.01,67200.0,17.4971,17.6735,17.4971,17.6494,67200.0
2005-04-21 12:30:00,22.0,22.0,21.91,21.95,28200.0,17.6414,17.6414,17.5693,17.6013,28200.0
2005-04-21 13:00:00,21.95,22.02,21.95,21.99,35800.0,17.6013,17.6575,17.6013,17.6334,35800.0
2005-04-21 13:30:00,21.99,22.05,21.99,21.99,40800.0,17.6334,17.6815,17.6334,17.6334,40800.0
2005-04-21 14:00:00,21.99,22.05,21.98,22.04,30800.0,17.6334,17.6815,17.6254,17.6735,30800.0
2005-04-21 14:30:00,22.03,22.03,21.97,21.99,55800.0,17.6655,17.6655,17.6174,17.6334,55800.0
2005-04-21 15:00:00,21.99,22.05,21.99,22.05,46600.0,17.6334,17.6815,17.6334,17.6815,46600.0
2005-04-21 15:30:00,22.05,22.16,22.05,22.11,95600.0,17.6815,17.7697,17.6815,17.7296,95600.0
2005-04-22 09:30:00,22.04,22.11,21.88,21.93,77800.0,17.6735,17.7296,17.5452,17.5853,77800.0
2005-04-22 10:00:00,21.91,21.95,21.79,21.88,132600.0,17.5693,17.6013,17.473,17.5452,132600.0
2005-04-22 10:30:00,21.88,21.91,21.75,21.78,63200.0,17.5452,17.5693,17.441,17.465,63200.0
2005-04-22 11:00:00,21.78,21.91,21.78,21.9,59800.0,17.465,17.5693,17.465,17.5612,59800.0
2005-04-22 11:30:00,21.88,21.88,21.77,21.82,39400.0,17.5452,17.5452,17.457,17.4971,39400.0
2005-04-22 12:00:00,21.82,21.93,21.78,21.91,70400.0,17.4971,17.5853,17.465,17.5693,70400.0
2005-04-22 12:30:00,21.93,22.03,21.91,21.97,35600.0,17.5853,17.6655,17.5693,17.6174,35600.0
2005-04-22 13:00:00,21.98,21.99,21.96,21.98,24600.0,17.6254,17.6334,17.6094,17.6254,24600.0
2005-04-22 13:30:00,21.98,22.03,21.93,21.97,32400.0,17.6254,17.6655,17.5853,17.6174,32400.0
2005-04-22 14:00:00,21.96,21.96,21.76,21.76,105000.0,17.6094,17.6094,17.449,17.449,105000.0
2005-04-22 14:30:00,21.76,21.76,21.6,21.66,54000.0,17.449,17.449,17.3207,17.3688,54000.0
2005-04-22 15:00:00,21.66,21.71,21.65,21.66,81400.0,17.3688,17.4089,17.3608,17.3688,81400.0
2005-04-22 15:30:00,21.66,21.76,21.61,21.76,113600.0,17.3688,17.449,17.3287,17.449,113600.0
2005-04-25 09:30:00,21.75,21.8,21.68,21.74,29000.0,17.441,17.4811,17.3848,17.4329,29000.0
2005-04-25 10:00:00,21.71,21.88,21.66,21.71,38800.0,17.4089,17.5452,17.3688,17.4089,38800.0
2005-04-25 10:30:00,21.71,21.75,21.56,21.58,44600.0,17.4089,17.441,17.2886,17.3046,44600.0
2005-04-25 11:00:00,21.59,21.66,21.57,21.66,40400.0,17.3127,17.3688,17.2966,17.3688,40400.0
2005-04-25 11:30:00,21.66,21.71,21.61,21.63,23000.0,17.3688,17.4089,17.3287,17.3447,23000.0
2005-04-25 12:00:00,21.63,21.63,21.56,21.6,21200.0,17.3447,17.3447,17.2886,17.3207,21200.0
2005-04-25 12:30:00,21.6,21.64,21.58,21.61,36000.0,17.3207,17.3528,17.3046,17.3287,36000.0
2005-04-25 13:00:00,21.6,21.61,21.59,21.59,10800.0,17.3207,17.3287,17.3127,17.3127,10800.0
2005-04-25 13:30:00,21.59,21.6,21.52,21.53,33200.0,17.3127,17.3207,17.2565,17.2645,33200.0
2005-04-25 14:00:00,21.53,21.6,21.53,21.6,28000.0,17.2645,17.3207,17.2645,17.3207,28000.0
2005-04-25 14:30:00,21.64,21.64,21.6,21.6,18600.0,17.3528,17.3528,17.3207,17.3207,18600.0
2005-04-25 15:00:00,21.6,21.6,21.5,21.52,58800.0,17.3207,17.3207,17.2405,17.2565,58800.0
2005-04-25 15:30:00,21.53,21.86,21.29,21.45,269400.0,17.2645,17.5292,17.0721,17.2004,269400.0
2005-04-26 09:30:00,21.42,21.45,21.32,21.34,59000.0,17.1763,17.2004,17.0961,17.1122,59000.0
2005-04-26 10:00:00,21.34,21.48,21.33,21.45,45600.0,17.1122,17.2244,17.1042,17.2004,45600.0
2005-04-26 10:30:00,21.45,21.53,21.42,21.53,27000.0,17.2004,17.2645,17.1763,17.2645,27000.0
2005-04-26 11:00:00,21.56,21.57,21.45,21.45,15400.0,17.2886,17.2966,17.2004,17.2004,15400.0
2005-04-26 11:30:00,21.45,21.63,21.45,21.56,43600.0,17.2004,17.3447,17.2004,17.2886,43600.0
2005-04-26 12:00:00,21.57,21.67,21.57,21.64,22800.0,17.2966,17.3768,17.2966,17.3528,22800.0
2005-04-26 12:30:00,21.64,21.64,21.56,21.57,25200.0,17.3528,17.3528,17.2886,17.2966,25200.0
2005-04-26 13:00:00,21.57,21.63,21.51,21.6,53400.0,17.2966,17.3447,17.2485,17.3207,53400.0
2005-04-26 13:30:00,21.6,21.65,21.6,21.62,39400.0,17.3207,17.3608,17.3207,17.3367,39400.0
2005-04-26 14:00:00,21.61,21.61,21.47,21.47,43800.0,17.3287,17.3287,17.2164,17.2164,43800.0
2005-04-26 14:30:00,21.47,21.53,21.47,21.47,44200.0,17.2164,17.2645,17.2164,17.2164,44200.0
2005-04-26 15:00:00,21.47,21.55,21.47,21.52,48400.0,17.2164,17.2806,17.2164,17.2565,48400.0
2005-04-26 15:30:00,21.52,21.52,21.46,21.47,82000.0,17.2565,17.2565,17.2084,17.2164,82000.0
2005-04-27 09:30:00,21.49,21.49,21.32,21.33,26600.0,17.2325,17.2325,17.0961,17.1042,26600.0
2005-04-27 10:00:00,21.33,21.36,21.22,21.22,47600.0,17.1042,17.1282,17.016,17.016,47600.0
2005-04-27 10:30:00,21.22,21.32,21.22,21.3,66200.0,17.016,17.0961,17.016,17.0801,66200.0
2005-04-27 11:00:00,21.3,21.36,21.23,21.36,23200.0,17.0801,17.1282,17.024,17.1282,23200.0
2005-04-27 11:30:00,21.36,21.41,21.32,21.38,22400.0,17.1282,17.1683,17.0961,17.1443,22400.0
2005-04-27 12:00:00,21.4,21.5,21.39,21.4,32600.0,17.1603,17.2405,17.1523,17.1603,32600.0
2005-04-27 12:30:00,21.41,21.43,21.36,21.43,15000.0,17.1683,17.1844,17.1282,17.1844,15000.0
2005-04-27 13:00:00,21.41,21.64,21.41,21.5,31800.0,17.1683,17.3528,17.1683,17.2405,31800.0
2005-04-27 13:30:00,21.49,21.5,21.4,21.4,17400.0,17.2325,17.2405,17.1603,17.1603,17400.0
2005-04-27 14:00:00,21.42,21.43,21.38,21.4,28800.0,17.1763,17.1844,17.1443,17.1603,28800.0
2005-04-27 14:30:00,21.39,21.41,21.35,21.41,30600.0,17.1523,17.1683,17.1202,17.1683,30600.0
2005-04-27 15:00:00,21.41,21.42,21.35,21.38,47400.0,17.1683,17.1763,17.1202,17.1443,47400.0
2005-04-27 15:30:00,21.36,21.36,21.28,21.32,53600.0,17.1282,17.1282,17.0641,17.0961,53600.0
2005-04-28 09:30:00,21.26,21.26,21.0,21.02,38400.0,17.048,17.048,16.8395,16.8556,38400.0
2005-04-28 10:00:00,21.02,21.44,21.0,21.4,80200.0,16.8556,17.1924,16.8395,17.1603,80200.0
2005-04-28 10:30:00,21.4,21.48,21.38,21.39,29600.0,17.1603,17.2244,17.1443,17.1523,29600.0
2005-04-28 11:00:00,21.39,21.52,21.39,21.47,38400.0,17.1523,17.2565,17.1523,17.2164,38400.0
2005-04-28 11:30:00,21.46,21.5,21.32,21.39,48400.0,17.2084,17.2405,17.0961,17.1523,48400.0
2005-04-28 12:00:00,21.38,21.43,21.33,21.42,36200.0,17.1443,17.1844,17.1042,17.1763,36200.0
2005-04-28 12:30:00,21.41,21.51,21.4,21.49,29000.0,17.1683,17.2485,17.1603,17.2325,29000.0
2005-04-28 13:00:00,21.49,21.52,21.43,21.51,53400.0,17.2325,17.2565,17.1844,17.2485,53400.0
2005-04-28 13:30:00,21.5,21.57,21.5,21.57,23800.0,17.2405,17.2966,17.2405,17.2966,23800.0
2005-04-28 14:00:00,21.57,21.6,21.42,21.43,45200.0,17.2966,17.3207,17.1763,17.1844,45200.0
2005-04-28 14:30:00,21.43,21.55,21.43,21.54,59400.0,17.1844,17.2806,17.1844,17.2726,59400.0
2005-04-28 15:00:00,21.54,21.55,21.53,21.54,84800.0,17.2726,17.2806,17.2645,17.2726,84800.0
2005-04-28 15:30:00,21.54,21.54,21.48,21.5,127200.0,17.2726,17.2726,17.2244,17.2405,127200.0
2005-04-29 09:30:00,21.55,21.68,21.55,21.6,55000.0,17.2806,17.3848,17.2806,17.3207,55000.0
2005-04-29 10:00:00,21.6,21.61,21.5,21.51,43400.0,17.3207,17.3287,17.2405,17.2485,43400.0
2005-04-29 10:30:00,21.51,21.51,21.43,21.51,59000.0,17.2485,17.2485,17.1844,17.2485,59000.0
2005-04-29 11:00:00,21.5,21.61,21.5,21.61,48000.0,17.2405,17.3287,17.2405,17.3287,48000.0
2005-04-29 11:30:00,21.6,21.6,21.56,21.59,30200.0,17.3207,17.3207,17.2886,17.3127,30200.0
2005-04-29 12:00:00,21.58,21.61,21.58,21.58,45800.0,17.3046,17.3287,17.3046,17.3046,45800.0
2005-04-29 12:30:00,21.58,21.7,21.58,21.7,35000.0,17.3046,17.4009,17.3046,17.4009,35000.0
2005-04-29 13:00:00,21.68,21.81,21.68,21.81,49600.0,17.3848,17.4891,17.3848,17.4891,49600.0
2005-04-29 13:30:00,21.81,21.81,21.74,21.79,29800.0,17.4891,17.4891,17.4329,17.473,29800.0
2005-04-29 14:00:00,21.8,21.83,21.77,21.78,25800.0,17.4811,17.5051,17.457,17.465,25800.0
2005-04-29 14:30:00,21.78,21.89,21.78,21.84,43800.0,17.465,17.5532,17.465,17.5131,43800.0
2005-04-29 15:00:00,21.84,21.84,21.75,21.83,26400.0,17.5131,17.5131,17.441,17.5051,26400.0
2005-04-29 15:30:00,21.83,21.88,21.73,21.86,86800.0,17.5051,17.5452,17.4249,17.5292,86800.0
2005-05-02 09:30:00,22.0,22.17,21.98,22.17,56400.0,17.6414,17.7777,17.6254,17.7777,56400.0
2005-05-02 10:00:00,22.16,22.24,22.05,22.13,98400.0,17.7697,17.8339,17.6815,17.7457,98400.0
2005-05-02 10:30:00,22.13,22.17,22.07,22.11,53400.0,17.7457,17.7777,17.6976,17.7296,53400.0
2005-05-02 11:00:00,22.11,22.13,22.09,22.11,34800.0,17.7296,17.7457,17.7136,17.7296,34800.0
2005-05-02 11:30:00,22.11,22.18,22.11,22.14,49400.0,17.7296,17.7858,17.7296,17.7537,49400.0
2005-05-02 12:00:00,22.13,22.13,22.1,22.11,18600.0,17.7457,17.7457,17.7216,17.7296,18600.0
2005-05-02 12:30:00,22.11,22.16,22.09,22.15,53400.0,17.7296,17.7697,17.7136,17.7617,53400.0
2005-05-02 13:00:00,22.15,22.17,22.11,22.13,38200.0,17.7617,17.7777,17.7296,17.7457,38200.0
2005-05-02 13:30:00,22.13,22.15,22.1,22.14,39000.0,17.7457,17.7617,17.7216,17.7537,39000.0
2005-05-02 14:00:00,22.13,22.13,21.99,22.08,57400.0,17.7457,17.7457,17.6334,17.7056,57400.0
2005-05-02 14:30:00,22.09,22.22,22.08,22.2,43600.0,17.7136,17.8178,17.7056,17.8018,43600.0
2005-05-02 15:00:00,22.2,22.2,22.13,22.2,55200.0,17.8018,17.8018,17.7457,17.8018,55200.0
2005-05-02 15:30:00,22.2,22.24,22.18,22.2,65400.0,17.8018,17.8339,17.7858,17.8018,65400.0
2005-05-03 09:30:00,22.3,22.3,22.14,22.16,42000.0,17.9143,17.9143,17.7857,17.8018,42000.0
2005-05-03 10:00:00,22.16,22.16,22.03,22.09,29800.0,17.8018,17.8018,17.6974,17.7456,29800.0
2005-05-03 10:30:00,22.09,22.2,22.09,22.12,22600.0,17.7456,17.8339,17.7456,17.7697,22600.0
2005-05-03 11:00:00,22.12,22.15,22.08,22.15,34400.0,17.7697,17.7938,17.7375,17.7938,34400.0
2005-05-03 11:30:00,22.15,22.18,22.11,22.11,61800.0,17.7938,17.8179,17.7616,17.7616,61800.0
2005-05-03 12:00:00,22.11,22.14,22.11,22.11,19200.0,17.7616,17.7857,17.7616,17.7616,19200.0
2005-05-03 12:30:00,22.11,22.12,22.11,22.11,12000.0,17.7616,17.7697,17.7616,17.7616,12000.0
2005-05-03 13:00:00,22.13,22.14,22.11,22.11,13800.0,17.7777,17.7857,17.7616,17.7616,13800.0
2005-05-03 13:30:00,22.11,22.13,22.11,22.11,12000.0,17.7616,17.7777,17.7616,17.7616,12000.0
2005-05-03 14:00:00,22.11,22.25,22.11,22.25,66800.0,17.7616,17.8741,17.7616,17.8741,66800.0
2005-05-03 14:30:00,22.22,22.31,22.21,22.24,41600.0,17.85,17.9223,17.842,17.8661,41600.0
2005-05-03 15:00:00,22.24,22.25,22.11,22.15,67400.0,17.8661,17.8741,17.7616,17.7938,67400.0
2005-05-03 15:30:00,22.15,22.18,22.11,22.18,50000.0,17.7938,17.8179,17.7616,17.8179,50000.0
2005-05-04 09:30:00,22.26,22.49,22.26,22.49,49800.0,17.8821,18.0669,17.8821,18.0669,49800.0
2005-05-04 10:00:00,22.5,22.65,22.44,22.61,64000.0,18.0749,18.1954,18.0267,18.1633,64000.0
2005-05-04 10:30:00,22.61,22.72,22.6,22.63,42200.0,18.1633,18.2517,18.1553,18.1794,42200.0
2005-05-04 11:00:00,22.61,22.61,22.55,22.58,18200.0,18.1633,18.1633,18.1151,18.1392,18200.0
2005-05-04 11:30:00,22.59,22.59,22.55,22.56,14400.0,18.1472,18.1472,18.1151,18.1231,14400.0
2005-05-04 12:00:00,22.56,22.56,22.46,22.5,16600.0,18.1231,18.1231,18.0428,18.0749,16600.0
2005-05-04 12:30:00,22.48,22.55,22.48,22.55,9200.0,18.0589,18.1151,18.0589,18.1151,9200.0
2005-05-04 13:00:00,22.55,22.59,22.53,22.57,21000.0,18.1151,18.1472,18.099,18.1312,21000.0
2005-05-04 13:30:00,22.57,22.63,22.54,22.61,14600.0,18.1312,18.1794,18.1071,18.1633,14600.0
2005-05-04 14:00:00,22.63,22.64,22.58,22.62,16400.0,18.1794,18.1874,18.1392,18.1713,16400.0
2005-05-04 14:30:00,22.62,22.63,22.6,22.63,17200.0,18.1713,18.1794,18.1553,18.1794,17200.0
2005-05-04 15:00:00,22.63,22.65,22.59,22.65,26000.0,18.1794,18.1954,18.1472,18.1954,26000.0
2005-05-04 15:30:00,22.65,22.72,22.61,22.65,69000.0,18.1954,18.2517,18.1633,18.1954,69000.0
2005-05-05 09:30:00,22.53,22.63,22.4,22.45,28400.0,18.099,18.1794,17.9946,18.0348,28400.0
2005-05-05 10:00:00,22.45,22.48,22.35,22.41,66600.0,18.0348,18.0589,17.9544,18.0026,66600.0
2005-05-05 10:30:00,22.37,22.43,22.34,22.34,36600.0,17.9705,18.0187,17.9464,17.9464,36600.0
2005-05-05 11:00:00,22.34,22.36,22.31,22.32,41400.0,17.9464,17.9625,17.9223,17.9303,41400.0
2005-05-05 11:30:00,22.32,22.39,22.31,22.39,27600.0,17.9303,17.9866,17.9223,17.9866,27600.0
2005-05-05 12:00:00,22.39,22.44,22.38,22.4,55400.0,17.9866,18.0267,17.9785,17.9946,55400.0
2005-05-05 12:30:00,22.4,22.45,22.3,22.3,64400.0,17.9946,18.0348,17.9143,17.9143,64400.0
2005-05-05 13:00:00,22.3,22.38,22.23,22.38,93400.0,17.9143,17.9785,17.858,17.9785,93400.0
2005-05-05 13:30:00,22.38,22.43,22.34,22.36,45000.0,17.9785,18.0187,17.9464,17.9625,45000.0
2005-05-05 14:00:00,22.36,22.45,22.36,22.45,39000.0,17.9625,18.0348,17.9625,18.0348,39000.0
2005-05-05 14:30:00,22.45,22.47,22.38,22.39,55400.0,18.0348,18.0508,17.9785,17.9866,55400.0
2005-05-05 15:00:00,22.39,22.51,22.38,22.46,89800.0,17.9866,18.083,17.9785,18.0428,89800.0
2005-05-05 15:30:00,22.46,22.47,22.41,22.45,126400.0,18.0428,18.0508,18.0026,18.0348,126400.0
2005-05-06 09:30:00,22.4,22.46,22.33,22.35,52800.0,17.9946,18.0428,17.9384,17.9544,52800.0
2005-05-06 10:00:00,22.34,22.4,22.25,22.36,92200.0,17.9464,17.9946,17.8741,17.9625,92200.0
2005-05-06 10:30:00,22.39,22.4,22.25,22.3,32600.0,17.9866,17.9946,17.8741,17.9143,32600.0
2005-05-06 11:00:00,22.28,22.29,22.24,22.25,93600.0,17.8982,17.9062,17.8661,17.8741,93600.0
2005-05-06 11:30:00,22.25,22.3,22.24,22.27,80200.0,17.8741,17.9143,17.8661,17.8902,80200.0
2005-05-06 12:00:00,22.26,22.31,22.23,22.31,64600.0,17.8821,17.9223,17.858,17.9223,64600.0
2005-05-06 12:30:00,22.31,22.33,22.28,22.3,23600.0,17.9223,17.9384,17.8982,17.9143,23600.0
2005-05-06 13:00:00,22.28,22.32,22.27,22.32,19200.0,17.8982,17.9303,17.8902,17.9303,19200.0
2005-05-06 13:30:00,22.32,22.33,22.28,22.28,15000.0,17.9303,17.9384,17.8982,17.8982,15000.0
2005-05-06 14:00:00,22.28,22.31,22.21,22.22,57400.0,17.8982,17.9223,17.842,17.85,57400.0
2005-05-06 14:30:00,22.22,22.3,22.22,22.27,22800.0,17.85,17.9143,17.85,17.8902,22800.0
2005-05-06 15:00:00,22.27,22.32,22.25,22.29,46000.0,17.8902,17.9303,17.8741,17.9062,46000.0
2005-05-06 15:30:00,22.28,22.31,22.25,22.27,85800.0,17.8982,17.9223,17.8741,17.8902,85800.0
2005-05-09 09:30:00,22.25,22.28,22.19,22.28,72200.0,17.8741,17.8982,17.8259,17.8982,72200.0
2005-05-09 10:00:00,22.3,22.3,22.15,22.22,51800.0,17.9143,17.9143,17.7938,17.85,51800.0
2005-05-09 10:30:00,22.21,22.24,22.18,22.23,40400.0,17.842,17.8661,17.8179,17.858,40400.0
2005-05-09 11:00:00,22.23,22.3,22.23,22.29,27400.0,17.858,17.9143,17.858,17.9062,27400.0
2005-05-09 11:30:00,22.3,22.36,22.25,22.29,20400.0,17.9143,17.9625,17.8741,17.9062,20400.0
2005-05-09 12:00:00,22.27,22.34,22.25,22.29,17200.0,17.8902,17.9464,17.8741,17.9062,17200.0
2005-05-09 12:30:00,22.29,22.29,22.24,22.26,23800.0,17.9062,17.9062,17.8661,17.8821,23800.0
2005-05-09 13:00:00,22.25,22.27,22.25,22.27,11600.0,17.8741,17.8902,17.8741,17.8902,11600.0
2005-05-09 13:30:00,22.27,22.28,22.25,22.27,13600.0,17.8902,17.8982,17.8741,17.8902,13600.0
2005-05-09 14:00:00,22.28,22.28,22.23,22.25,22800.0,17.8982,17.8982,17.858,17.8741,22800.0
2005-05-09 14:30:00,22.25,22.29,22.25,22.28,11000.0,17.8741,17.9062,17.8741,17.8982,11000.0
2005-05-09 15:00:00,22.27,22.28,22.23,22.26,40600.0,17.8902,17.8982,17.858,17.8821,40600.0
2005-05-09 15:30:00,22.26,22.29,22.23,22.29,43000.0,17.8821,17.9062,17.858,17.9062,43000.0
2005-05-10 09:30:00,22.18,22.18,21.97,21.99,40400.0,17.8179,17.8179,17.6492,17.6652,40400.0
2005-05-10 10:00:00,21.99,22.05,21.96,22.0,25000.0,17.6652,17.7134,17.6411,17.6733,25000.0
2005-05-10 10:30:00,22.0,22.04,21.96,21.97,18200.0,17.6733,17.7054,17.6411,17.6492,18200.0
2005-05-10 11:00:00,21.97,22.03,21.97,22.01,17000.0,17.6492,17.6974,17.6492,17.6813,17000.0
2005-05-10 11:30:00,22.01,22.01,21.97,21.98,26400.0,17.6813,17.6813,17.6492,17.6572,26400.0
2005-05-10 12:00:00,21.99,22.06,21.99,22.05,28600.0,17.6652,17.7215,17.6652,17.7134,28600.0
2005-05-10 12:30:00,22.05,22.1,22.04,22.09,18000.0,17.7134,17.7536,17.7054,17.7456,18000.0
2005-05-10 13:00:00,22.07,22.15,22.06,22.14,26400.0,17.7295,17.7938,17.7215,17.7857,26400.0
2005-05-10 13:30:00,22.14,22.15,22.05,22.06,34000.0,17.7857,17.7938,17.7134,17.7215,34000.0
2005-05-10 14:00:00,22.05,22.11,22.05,22.1,30400.0,17.7134,17.7616,17.7134,17.7536,30400.0
2005-05-10 14:30:00,22.09,22.1,21.9,21.93,54200.0,17.7456,17.7536,17.5929,17.617,54200.0
2005-05-10 15:00:00,21.93,21.95,21.91,21.93,38200.0,17.617,17.6331,17.601,17.617,38200.0
2005-05-10 15:30:00,21.93,21.99,21.9,21.97,54600.0,17.617,17.6652,17.5929,17.6492,54600.0
2005-05-11 09:30:00,21.88,21.99,21.88,21.89,38800.0,17.5769,17.6652,17.5769,17.5849,38800.0
2005-05-11 10:00:00,21.9,21.93,21.78,21.8,59000.0,17.5929,17.617,17.4965,17.5126,59000.0
2005-05-11 10:30:00,21.79,21.86,21.7,21.74,178000.0,17.5046,17.5608,17.4323,17.4644,178000.0
2005-05-11 11:00:00,21.74,21.79,21.71,21.79,128800.0,17.4644,17.5046,17.4403,17.5046,128800.0
2005-05-11 11:30:00,21.8,21.81,21.75,21.77,24000.0,17.5126,17.5206,17.4724,17.4885,24000.0
2005-05-11 12:00:00,21.75,21.84,21.73,21.79,34400.0,17.4724,17.5447,17.4564,17.5046,34400.0
2005-05-11 12:30:00,21.79,21.84,21.75,21.75,19000.0,17.5046,17.5447,17.4724,17.4724,19000.0
2005-05-11 13:00:00,21.75,21.83,21.75,21.81,35400.0,17.4724,17.5367,17.4724,17.5206,35400.0
2005-05-11 13:30:00,21.81,21.83,21.78,21.8,13600.0,17.5206,17.5367,17.4965,17.5126,13600.0
2005-05-11 14:00:00,21.77,21.87,21.77,21.86,89000.0,17.4885,17.5688,17.4885,17.5608,89000.0
2005-05-11 14:30:00,21.86,21.93,21.85,21.86,100800.0,17.5608,17.617,17.5528,17.5608,100800.0
2005-05-11 15:00:00,21.86,21.9,21.83,21.85,46200.0,17.5608,17.5929,17.5367,17.5528,46200.0
2005-05-11 15:30:00,21.86,21.91,21.84,21.9,49800.0,17.5608,17.601,17.5447,17.5929,49800.0
2005-05-12 09:30:00,21.86,21.93,21.75,21.75,20400.0,17.5608,17.617,17.4724,17.4724,20400.0
2005-05-12 10:00:00,21.72,21.9,21.72,21.86,23200.0,17.4483,17.5929,17.4483,17.5608,23200.0
2005-05-12 10:30:00,21.85,21.92,21.79,21.83,42800.0,17.5528,17.609,17.5046,17.5367,42800.0
2005-05-12 11:00:00,21.86,21.86,21.79,21.81,46400.0,17.5608,17.5608,17.5046,17.5206,46400.0
2005-05-12 11:30:00,21.81,21.82,21.75,21.79,23000.0,17.5206,17.5287,17.4724,17.5046,23000.0
2005-05-12 12:00:00,21.79,21.84,21.73,21.75,137400.0,17.5046,17.5447,17.4564,17.4724,137400.0
2005-05-12 12:30:00,21.75,21.77,21.67,21.73,27600.0,17.4724,17.4885,17.4082,17.4564,27600.0
2005-05-12 13:00:00,21.7,21.76,21.7,21.7,16400.0,17.4323,17.4805,17.4323,17.4323,16400.0
2005-05-12 13:30:00,21.7,21.71,21.61,21.62,44800.0,17.4323,17.4403,17.36,17.368,44800.0
2005-05-12 14:00:00,21.62,21.65,21.57,21.57,72800.0,17.368,17.3921,17.3278,17.3278,72800.0
2005-05-12 14:30:00,21.57,21.64,21.57,21.6,53200.0,17.3278,17.3841,17.3278,17.3519,53200.0
2005-05-12 15:00:00,21.6,21.6,21.49,21.5,84600.0,17.3519,17.3519,17.2636,17.2716,84600.0
2005-05-12 15:30:00,21.5,21.56,21.45,21.47,106800.0,17.2716,17.3198,17.2314,17.2475,106800.0
2005-05-13 09:30:00,21.53,21.53,21.38,21.38,45800.0,17.2957,17.2957,17.1752,17.1752,45800.0
2005-05-13 10:00:00,21.4,21.43,21.33,21.33,118400.0,17.1913,17.2154,17.135,17.135,118400.0
2005-05-13 10:30:00,21.33,21.43,21.31,21.43,27400.0,17.135,17.2154,17.119,17.2154,27400.0
2005-05-13 11:00:00,21.43,21.5,21.41,21.43,27000.0,17.2154,17.2716,17.1993,17.2154,27000.0
2005-05-13 11:30:00,21.45,21.49,21.41,21.43,28000.0,17.2314,17.2636,17.1993,17.2154,28000.0
2005-05-13 12:00:00,21.43,21.47,21.43,21.46,26200.0,17.2154,17.2475,17.2154,17.2395,26200.0
2005-05-13 12:30:00,21.45,21.45,21.39,21.4,27600.0,17.2314,17.2314,17.1832,17.1913,27600.0
2005-05-13 13:00:00,21.4,21.41,21.34,21.34,20200.0,17.1913,17.1993,17.1431,17.1431,20200.0
2005-05-13 13:30:00,21.33,21.37,21.29,21.3,32400.0,17.135,17.1672,17.1029,17.1109,32400.0
2005-05-13 14:00:00,21.3,21.31,21.23,21.24,42400.0,17.1109,17.119,17.0547,17.0627,42400.0
2005-05-13 14:30:00,21.24,21.24,21.14,21.18,41600.0,17.0627,17.0627,16.9824,17.0145,41600.0
2005-05-13 15:00:00,21.18,21.38,21.18,21.31,49800.0,17.0145,17.1752,17.0145,17.119,49800.0
2005-05-13 15:30:00,21.31,21.32,21.25,21.25,81000.0,17.119,17.127,17.0708,17.0708,81000.0
2005-05-16 09:30:00,21.31,21.61,21.31,21.47,22400.0,17.119,17.36,17.119,17.2475,22400.0
2005-05-16 10:00:00,21.47,21.55,21.4,21.5,22400.0,17.2475,17.3118,17.1913,17.2716,22400.0
2005-05-16 10:30:00,21.49,21.6,21.43,21.6,34400.0,17.2636,17.3519,17.2154,17.3519,34400.0
2005-05-16 11:00:00,21.6,21.6,21.53,21.57,21800.0,17.3519,17.3519,17.2957,17.3278,21800.0
2005-05-16 11:30:00,21.55,21.57,21.52,21.55,18800.0,17.3118,17.3278,17.2877,17.3118,18800.0
2005-05-16 12:00:00,21.53,21.56,21.4,21.46,30600.0,17.2957,17.3198,17.1913,17.2395,30600.0
2005-05-16 12:30:00,21.46,21.49,21.42,21.46,12600.0,17.2395,17.2636,17.2073,17.2395,12600.0
2005-05-16 13:00:00,21.47,21.57,21.45,21.55,22200.0,17.2475,17.3278,17.2314,17.3118,22200.0
2005-05-16 13:30:00,21.55,21.57,21.53,21.56,15000.0,17.3118,17.3278,17.2957,17.3198,15000.0
2005-05-16 14:00:00,21.56,21.56,21.51,21.52,12000.0,17.3198,17.3198,17.2796,17.2877,12000.0
2005-05-16 14:30:00,21.52,21.55,21.48,21.55,24600.0,17.2877,17.3118,17.2555,17.3118,24600.0
2005-05-16 15:00:00,21.54,21.61,21.54,21.6,24800.0,17.3037,17.36,17.3037,17.3519,24800.0
2005-05-16 15:30:00,21.6,21.6,21.54,21.6,36400.0,17.3519,17.3519,17.3037,17.3519,36400.0
2005-05-17 09:30:00,21.5,21.54,21.45,21.5,40400.0,17.2716,17.3037,17.2314,17.2716,40400.0
2005-05-17 10:00:00,21.54,21.54,21.43,21.43,43000.0,17.3037,17.3037,17.2154,17.2154,43000.0
2005-05-17 10:30:00,21.43,21.43,21.41,21.43,20400.0,17.2154,17.2154,17.1993,17.2154,20400.0
2005-05-17 11:00:00,21.43,21.5,21.43,21.47,25400.0,17.2154,17.2716,17.2154,17.2475,25400.0
2005-05-17 11:30:00,21.47,21.5,21.45,21.49,14400.0,17.2475,17.2716,17.2314,17.2636,14400.0
2005-05-17 12:00:00,21.51,21.54,21.49,21.51,22600.0,17.2796,17.3037,17.2636,17.2796,22600.0
2005-05-17 12:30:00,21.51,21.51,21.43,21.45,13000.0,17.2796,17.2796,17.2154,17.2314,13000.0
2005-05-17 13:00:00,21.42,21.51,21.42,21.49,12600.0,17.2073,17.2796,17.2073,17.2636,12600.0
2005-05-17 13:30:00,21.49,21.5,21.48,21.48,8800.0,17.2636,17.2716,17.2555,17.2555,8800.0
2005-05-17 14:00:00,21.49,21.5,21.47,21.48,20000.0,17.2636,17.2716,17.2475,17.2555,20000.0
2005-05-17 14:30:00,21.5,21.64,21.5,21.61,51400.0,17.2716,17.3841,17.2716,17.36,51400.0
2005-05-17 15:00:00,21.6,21.64,21.6,21.63,32400.0,17.3519,17.3841,17.3519,17.376,32400.0
2005-05-17 15:30:00,21.64,21.7,21.59,21.68,63400.0,17.3841,17.4323,17.3439,17.4162,63400.0
2005-05-18 09:30:00,21.64,21.85,21.58,21.65,46400.0,17.3841,17.5528,17.3359,17.3921,46400.0
2005-05-18 10:00:00,21.68,21.72,21.65,21.67,36600.0,17.4162,17.4483,17.3921,17.4082,36600.0
2005-05-18 10:30:00,21.66,21.73,21.66,21.69,23600.0,17.4001,17.4564,17.4001,17.4242,23600.0
2005-05-18 11:00:00,21.68,21.72,21.64,21.66,26600.0,17.4162,17.4483,17.3841,17.4001,26600.0
2005-05-18 11:30:00,21.66,21.7,21.61,21.68,15400.0,17.4001,17.4323,17.36,17.4162,15400.0
2005-05-18 12:00:00,21.66,21.71,21.63,21.67,14600.0,17.4001,17.4403,17.376,17.4082,14600.0
2005-05-18 12:30:00,21.66,21.76,21.65,21.75,19400.0,17.4001,17.4805,17.3921,17.4724,19400.0
2005-05-18 13:00:00,21.73,21.74,21.7,21.71,22800.0,17.4564,17.4644,17.4323,17.4403,22800.0
2005-05-18 13:30:00,21.71,21.71,21.69,21.69,59600.0,17.4403,17.4403,17.4242,17.4242,59600.0
2005-05-18 14:00:00,21.69,21.73,21.68,21.73,62400.0,17.4242,17.4564,17.4162,17.4564,62400.0
2005-05-18 14:30:00,21.72,21.74,21.69,21.71,22400.0,17.4483,17.4644,17.4242,17.4403,22400.0
2005-05-18 15:00:00,21.71,21.74,21.69,21.7,33800.0,17.4403,17.4644,17.4242,17.4323,33800.0
2005-05-18 15:30:00,21.7,21.71,21.67,21.71,55600.0,17.4323,17.4403,17.4082,17.4403,55600.0
2005-05-19 09:30:00,21.75,21.93,21.68,21.89,42800.0,17.4724,17.617,17.4162,17.5849,42800.0
2005-05-19 10:00:00,21.88,21.93,21.75,21.8,60200.0,17.5769,17.617,17.4724,17.5126,60200.0
2005-05-19 10:30:00,21.8,21.91,21.8,21.85,40600.0,17.5126,17.601,17.5126,17.5528,40600.0
2005-05-19 11:00:00,21.85,21.9,21.85,21.88,35600.0,17.5528,17.5929,17.5528,17.5769,35600.0
2005-05-19 11:30:00,21.88,21.92,21.88,21.91,25400.0,17.5769,17.609,17.5769,17.601,25400.0
2005-05-19 12:00:00,21.91,21.92,21.86,21.9,132000.0,17.601,17.609,17.5608,17.5929,132000.0
2005-05-19 12:30:00,21.9,21.95,21.9,21.94,119000.0,17.5929,17.6331,17.5929,17.6251,119000.0
2005-05-19 13:00:00,21.94,21.96,21.9,21.92,44600.0,17.6251,17.6411,17.5929,17.609,44600.0
2005-05-19 13:30:00,21.92,21.93,21.8,21.84,19400.0,17.609,17.617,17.5126,17.5447,19400.0
2005-05-19 14:00:00,21.83,21.92,21.83,21.92,23200.0,17.5367,17.609,17.5367,17.609,23200.0
2005-05-19 14:30:00,21.92,21.92,21.85,21.88,26000.0,17.609,17.609,17.5528,17.5769,26000.0
2005-05-19 15:00:00,21.88,21.94,21.87,21.93,40200.0,17.5769,17.6251,17.5688,17.617,40200.0
2005-05-19 15:30:00,21.93,21.98,21.8,21.88,49600.0,17.617,17.6572,17.5126,17.5769,49600.0
2005-05-20 09:30:00,21.85,21.86,21.76,21.76,35600.0,17.5528,17.5608,17.4805,17.4805,35600.0
2005-05-20 10:00:00,21.83,21.85,21.76,21.8,22600.0,17.5367,17.5528,17.4805,17.5126,22600.0
2005-05-20 10:30:00,21.8,21.8,21.75,21.75,19200.0,17.5126,17.5126,17.4724,17.4724,19200.0
2005-05-20 11:00:00,21.76,21.77,21.73,21.73,11600.0,17.4805,17.4885,17.4564,17.4564,11600.0
2005-05-20 11:30:00,21.73,21.78,21.7,21.78,14800.0,17.4564,17.4965,17.4323,17.4965,14800.0
2005-05-20 12:00:00,21.78,21.83,21.78,21.8,23000.0,17.4965,17.5367,17.4965,17.5126,23000.0
2005-05-20 12:30:00,21.8,21.83,21.75,21.8,19800.0,17.5126,17.5367,17.4724,17.5126,19800.0
2005-05-20 13:00:00,21.82,21.83,21.74,21.75,10000.0,17.5287,17.5367,17.4644,17.4724,10000.0
2005-05-20 13:30:00,21.78,21.83,21.78,21.79,13400.0,17.4965,17.5367,17.4965,17.5046,13400.0
2005-05-20 14:00:00,21.78,21.8,21.77,21.8,11400.0,17.4965,17.5126,17.4885,17.5126,11400.0
2005-05-20 14:30:00,21.8,21.81,21.77,21.77,10600.0,17.5126,17.5206,17.4885,17.4885,10600.0
2005-05-20 15:00:00,21.75,21.83,21.73,21.83,24600.0,17.4724,17.5367,17.4564,17.5367,24600.0
2005-05-20 15:30:00,21.82,21.86,21.78,21.8,51800.0,17.5287,17.5608,17.4965,17.5126,51800.0
2005-05-23 09:30:00,21.78,21.85,21.75,21.85,39400.0,17.4965,17.5528,17.4724,17.5528,39400.0
2005-05-23 10:00:00,21.85,21.86,21.82,21.85,15800.0,17.5528,17.5608,17.5287,17.5528,15800.0
2005-05-23 10:30:00,21.83,21.86,21.75,21.77,21400.0,17.5367,17.5608,17.4724,17.4885,21400.0
2005-05-23 11:00:00,21.76,21.76,21.7,21.75,9000.0,17.4805,17.4805,17.4323,17.4724,9000.0
2005-05-23 11:30:00,21.75,21.76,21.74,21.76,10600.0,17.4724,17.4805,17.4644,17.4805,10600.0
2005-05-23 12:00:00,21.78,21.8,21.74,21.74,16600.0,17.4965,17.5126,17.4644,17.4644,16600.0
2005-05-23 12:30:00,21.72,21.75,21.65,21.67,23000.0,17.4483,17.4724,17.3921,17.4082,23000.0
2005-05-23 13:00:00,21.67,21.68,21.63,21.65,54400.0,17.4082,17.4162,17.376,17.3921,54400.0
2005-05-23 13:30:00,21.65,21.69,21.65,21.68,60600.0,17.3921,17.4242,17.3921,17.4162,60600.0
2005-05-23 14:00:00,21.68,21.8,21.68,21.78,66600.0,17.4162,17.5126,17.4162,17.4965,66600.0
2005-05-23 14:30:00,21.78,21.83,21.77,21.83,28200.0,17.4965,17.5367,17.4885,17.5367,28200.0
2005-05-23 15:00:00,21.83,21.86,21.83,21.86,17600.0,17.5367,17.5608,17.5367,17.5608,17600.0
2005-05-23 15:30:00,21.86,21.9,21.8,21.8,43400.0,17.5608,17.5929,17.5126,17.5126,43400.0
2005-05-24 09:30:00,21.85,21.92,21.8,21.91,38800.0,17.5528,17.609,17.5126,17.601,38800.0
2005-05-24 10:00:00,21.91,21.92,21.8,21.91,18000.0,17.601,17.609,17.5126,17.601,18000.0
2005-05-24 10:30:00,21.91,21.92,21.85,21.9,29400.0,17.601,17.609,17.5528,17.5929,29400.0
2005-05-24 11:00:00,21.91,22.0,21.91,21.99,17000.0,17.601,17.6733,17.601,17.6652,17000.0
2005-05-24 11:30:00,21.99,22.0,21.95,21.96,18200.0,17.6652,17.6733,17.6331,17.6411,18200.0
2005-05-24 12:00:00,21.95,22.03,21.95,21.97,26800.0,17.6331,17.6974,17.6331,17.6492,26800.0
2005-05-24 12:30:00,21.96,22.0,21.96,21.99,28000.0,17.6411,17.6733,17.6411,17.6652,28000.0
2005-05-24 13:00:00,21.99,22.0,21.95,21.97,19400.0,17.6652,17.6733,17.6331,17.6492,19400.0
2005-05-24 13:30:00,21.97,22.0,21.97,22.0,17400.0,17.6492,17.6733,17.6492,17.6733,17400.0
2005-05-24 14:00:00,22.0,22.03,21.97,21.97,53600.0,17.6733,17.6974,17.6492,17.6492,53600.0
2005-05-24 14:30:00,21.98,22.07,21.97,22.07,29800.0,17.6572,17.7295,17.6492,17.7295,29800.0
2005-05-24 15:00:00,22.08,22.23,22.07,22.21,54600.0,17.7375,17.858,17.7295,17.842,54600.0
2005-05-24 15:30:00,22.21,22.24,22.16,22.19,61600.0,17.842,17.8661,17.8018,17.8259,61600.0
2005-05-25 09:30:00,22.19,22.19,22.09,22.17,17400.0,17.8259,17.8259,17.7456,17.8098,17400.0
2005-05-25 10:00:00,22.16,22.16,22.11,22.14,32200.0,17.8018,17.8018,17.7616,17.7857,32200.0
2005-05-25 10:30:00,22.13,22.13,22.1,22.1,34000.0,17.7777,17.7777,17.7536,17.7536,34000.0
2005-05-25 11:00:00,22.1,22.14,22.08,22.11,65600.0,17.7536,17.7857,17.7375,17.7616,65600.0
2005-05-25 11:30:00,22.11,22.17,22.11,22.17,40400.0,17.7616,17.8098,17.7616,17.8098,40400.0
2005-05-25 12:00:00,22.17,22.2,22.17,22.18,41800.0,17.8098,17.8339,17.8098,17.8179,41800.0
2005-05-25 12:30:00,22.18,22.25,22.18,22.25,34200.0,17.8179,17.8741,17.8179,17.8741,34200.0
2005-05-25 13:00:00,22.25,22.3,22.24,22.25,48600.0,17.8741,17.9143,17.8661,17.8741,48600.0
2005-05-25 13:30:00,22.25,22.29,22.23,22.26,47400.0,17.8741,17.9062,17.858,17.8821,47400.0
2005-05-25 14:00:00,22.26,22.3,22.23,22.3,35600.0,17.8821,17.9143,17.858,17.9143,35600.0
2005-05-25 14:30:00,22.3,22.35,22.27,22.31,32600.0,17.9143,17.9544,17.8902,17.9223,32600.0
2005-05-25 15:00:00,22.3,22.3,22.24,22.24,22200.0,17.9143,17.9143,17.8661,17.8661,22200.0
2005-05-25 15:30:00,22.24,22.31,22.24,22.25,64800.0,17.8661,17.9223,17.8661,17.8741,64800.0
2005-05-26 09:30:00,22.29,22.35,22.21,22.3,24400.0,17.9062,17.9544,17.842,17.9143,24400.0
2005-05-26 10:00:00,22.3,22.34,22.29,22.32,42200.0,17.9143,17.9464,17.9062,17.9303,42200.0
2005-05-26 10:30:00,22.3,22.34,22.29,22.32,26200.0,17.9143,17.9464,17.9062,17.9303,26200.0
2005-05-26 11:00:00,22.31,22.34,22.29,22.3,21200.0,17.9223,17.9464,17.9062,17.9143,21200.0
2005-05-26 11:30:00,22.31,22.38,22.3,22.33,32600.0,17.9223,17.9785,17.9143,17.9384,32600.0
2005-05-26 12:00:00,22.34,22.34,22.32,22.33,20200.0,17.9464,17.9464,17.9303,17.9384,20200.0
2005-05-26 12:30:00,22.32,22.37,22.3,22.36,13200.0,17.9303,17.9705,17.9143,17.9625,13200.0
2005-05-26 13:00:00,22.36,22.38,22.33,22.34,21400.0,17.9625,17.9785,17.9384,17.9464,21400.0
2005-05-26 13:30:00,22.34,22.35,22.32,22.34,13200.0,17.9464,17.9544,17.9303,17.9464,13200.0
2005-05-26 14:00:00,22.35,22.35,22.33,22.34,14600.0,17.9544,17.9544,17.9384,17.9464,14600.0
2005-05-26 14:30:00,22.33,22.34,22.33,22.33,18800.0,17.9384,17.9464,17.9384,17.9384,18800.0
2005-05-26 15:00:00,22.35,22.38,22.33,22.36,25400.0,17.9544,17.9785,17.9384,17.9625,25400.0
2005-05-26 15:30:00,22.36,22.42,22.36,22.41,43800.0,17.9625,18.0107,17.9625,18.0026,43800.0
2005-05-27 09:30:00,22.33,22.43,22.25,22.28,22200.0,17.9384,18.0187,17.8741,17.8982,22200.0
2005-05-27 10:00:00,22.28,22.28,22.2,22.25,47000.0,17.8982,17.8982,17.8339,17.8741,47000.0
2005-05-27 10:30:00,22.23,22.28,22.22,22.24,31000.0,17.858,17.8982,17.85,17.8661,31000.0
2005-05-27 11:00:00,22.24,22.27,22.23,22.23,19600.0,17.8661,17.8902,17.858,17.858,19600.0
2005-05-27 11:30:00,22.22,22.22,22.21,22.22,20600.0,17.85,17.85,17.842,17.85,20600.0
2005-05-27 12:00:00,22.23,22.25,22.15,22.17,28800.0,17.858,17.8741,17.7938,17.8098,28800.0
2005-05-27 12:30:00,22.17,22.18,22.16,22.16,15200.0,17.8098,17.8179,17.8018,17.8018,15200.0
2005-05-27 13:00:00,22.18,22.22,22.18,22.21,11200.0,17.8179,17.85,17.8179,17.842,11200.0
2005-05-27 13:30:00,22.21,22.24,22.21,22.24,18400.0,17.842,17.8661,17.842,17.8661,18400.0
2005-05-27 14:00:00,22.24,22.28,22.23,22.28,13400.0,17.8661,17.8982,17.858,17.8982,13400.0
2005-05-27 14:30:00,22.28,22.28,22.21,22.21,16200.0,17.8982,17.8982,17.842,17.842,16200.0
2005-05-27 15:00:00,22.21,22.21,22.18,22.18,39200.0,17.842,17.842,17.8179,17.8179,39200.0
2005-05-27 15:30:00,22.17,22.23,22.17,22.21,60800.0,17.8098,17.858,17.8098,17.842,60800.0
2005-05-31 09:30:00,22.25,22.29,22.24,22.24,23600.0,17.8741,17.9062,17.8661,17.8661,23600.0
2005-05-31 10:00:00,22.25,22.32,22.25,22.29,18800.0,17.8741,17.9303,17.8741,17.9062,18800.0
2005-05-31 10:30:00,22.32,22.33,22.27,22.31,11200.0,17.9303,17.9384,17.8902,17.9223,11200.0
2005-05-31 11:00:00,22.29,22.29,22.24,22.24,17600.0,17.9062,17.9062,17.8661,17.8661,17600.0
2005-05-31 11:30:00,22.25,22.29,22.25,22.29,5800.0,17.8741,17.9062,17.8741,17.9062,5800.0
2005-05-31 12:00:00,22.29,22.31,22.24,22.28,24000.0,17.9062,17.9223,17.8661,17.8982,24000.0
2005-05-31 12:30:00,22.28,22.31,22.27,22.27,10400.0,17.8982,17.9223,17.8902,17.8902,10400.0
2005-05-31 13:00:00,22.28,22.31,22.26,22.29,24400.0,17.8982,17.9223,17.8821,17.9062,24400.0
2005-05-31 13:30:00,22.28,22.3,22.27,22.3,9400.0,17.8982,17.9143,17.8902,17.9143,9400.0
2005-05-31 14:00:00,22.29,22.29,22.25,22.27,11000.0,17.9062,17.9062,17.8741,17.8902,11000.0
2005-05-31 14:30:00,22.28,22.33,22.28,22.29,20000.0,17.8982,17.9384,17.8982,17.9062,20000.0
2005-05-31 15:00:00,22.28,22.33,22.27,22.3,22800.0,17.8982,17.9384,17.8902,17.9143,22800.0
2005-05-31 15:30:00,22.3,22.33,22.27,22.29,37600.0,17.9143,17.9384,17.8902,17.9062,37600.0
2005-06-01 09:30:00,22.28,22.36,22.28,22.36,34200.0,17.8982,17.9625,17.8982,17.9625,34200.0
2005-06-01 10:00:00,22.38,22.46,22.38,22.43,25000.0,17.9785,18.0428,17.9785,18.0187,25000.0
2005-06-01 10:30:00,22.42,22.43,22.38,22.4,17600.0,18.0107,18.0187,17.9785,17.9946,17600.0
2005-06-01 11:00:00,22.39,22.41,22.36,22.37,37400.0,17.9866,18.0026,17.9625,17.9705,37400.0
2005-06-01 11:30:00,22.37,22.37,22.35,22.35,15400.0,17.9705,17.9705,17.9544,17.9544,15400.0
2005-06-01 12:00:00,22.35,22.36,22.31,22.32,7600.0,17.9544,17.9625,17.9223,17.9303,7600.0
2005-06-01 12:30:00,22.31,22.31,22.27,22.29,11600.0,17.9223,17.9223,17.8902,17.9062,11600.0
2005-06-01 13:00:00,22.29,22.33,22.27,22.3,68000.0,17.9062,17.9384,17.8902,17.9143,68000.0
2005-06-01 13:30:00,22.3,22.3,22.28,22.29,13800.0,17.9143,17.9143,17.8982,17.9062,13800.0
2005-06-01 14:00:00,22.31,22.33,22.18,22.18,19800.0,17.9223,17.9384,17.8179,17.8179,19800.0
2005-06-01 14:30:00,22.18,22.22,22.08,22.15,37000.0,17.8179,17.85,17.7375,17.7938,37000.0
2005-06-01 15:00:00,22.15,22.21,22.14,22.18,20600.0,17.7938,17.842,17.7857,17.8179,20600.0
2005-06-01 15:30:00,22.19,22.32,22.19,22.25,17000.0,17.8259,17.9303,17.8259,17.8741,17000.0
2005-06-02 09:30:00,22.25,22.36,22.25,22.36,97200.0,17.8741,17.9625,17.8741,17.9625,97200.0
2005-06-02 10:00:00,22.36,22.38,22.32,22.35,20200.0,17.9625,17.9785,17.9303,17.9544,20200.0
2005-06-02 10:30:00,22.35,22.4,22.33,22.34,23400.0,17.9544,17.9946,17.9384,17.9464,23400.0
2005-06-02 11:00:00,22.33,22.34,22.3,22.3,13400.0,17.9384,17.9464,17.9143,17.9143,13400.0
2005-06-02 11:30:00,22.3,22.3,22.26,22.27,20200.0,17.9143,17.9143,17.8821,17.8902,20200.0
2005-06-02 12:00:00,22.27,22.3,22.24,22.26,11800.0,17.8902,17.9143,17.8661,17.8821,11800.0
2005-06-02 12:30:00,22.27,22.31,22.27,22.28,15200.0,17.8902,17.9223,17.8902,17.8982,15200.0
2005-06-02 13:00:00,22.28,22.28,22.22,22.24,23000.0,17.8982,17.8982,17.85,17.8661,23000.0
2005-06-02 13:30:00,22.24,22.31,22.24,22.29,13800.0,17.8661,17.9223,17.8661,17.9062,13800.0
2005-06-02 14:00:00,22.29,22.34,22.25,22.33,13400.0,17.9062,17.9464,17.8741,17.9384,13400.0
2005-06-02 14:30:00,22.33,22.36,22.29,22.36,22200.0,17.9384,17.9625,17.9062,17.9625,22200.0
2005-06-02 15:00:00,22.36,22.36,22.31,22.34,11800.0,17.9625,17.9625,17.9223,17.9464,11800.0
2005-06-02 15:30:00,22.34,22.39,22.33,22.36,39000.0,17.9464,17.9866,17.9384,17.9625,39000.0
2005-06-03 09:30:00,22.25,22.36,22.25,22.3,16400.0,17.8741,17.9625,17.8741,17.9143,16400.0
2005-06-03 10:00:00,22.3,22.36,22.27,22.36,33600.0,17.9143,17.9625,17.8902,17.9625,33600.0
2005-06-03 10:30:00,22.36,22.4,22.36,22.38,15000.0,17.9625,17.9946,17.9625,17.9785,15000.0
2005-06-03 11:00:00,22.36,22.4,22.35,22.36,17600.0,17.9625,17.9946,17.9544,17.9625,17600.0
2005-06-03 11:30:00,22.36,22.38,22.32,22.32,38800.0,17.9625,17.9785,17.9303,17.9303,38800.0
2005-06-03 12:00:00,22.34,22.4,22.34,22.38,33600.0,17.9464,17.9946,17.9464,17.9785,33600.0
2005-06-03 12:30:00,22.39,22.44,22.38,22.43,8400.0,17.9866,18.0267,17.9785,18.0187,8400.0
2005-06-03 13:00:00,22.45,22.48,22.43,22.43,29200.0,18.0348,18.0589,18.0187,18.0187,29200.0
2005-06-03 13:30:00,22.46,22.5,22.43,22.5,79200.0,18.0428,18.0749,18.0187,18.0749,79200.0
2005-06-03 14:00:00,22.5,22.55,22.45,22.5,95200.0,18.0749,18.1151,18.0348,18.0749,95200.0
2005-06-03 14:30:00,22.5,22.5,22.46,22.46,31400.0,18.0749,18.0749,18.0428,18.0428,31400.0
2005-06-03 15:00:00,22.46,22.59,22.45,22.53,99000.0,18.0428,18.1472,18.0348,18.099,99000.0
2005-06-03 15:30:00,22.54,22.65,22.54,22.55,71800.0,18.1071,18.1954,18.1071,18.1151,71800.0
2005-06-06 09:30:00,22.55,22.55,22.32,22.45,21800.0,18.1151,18.1151,17.9303,18.0348,21800.0
2005-06-06 10:00:00,22.45,22.49,22.41,22.49,18800.0,18.0348,18.0669,18.0026,18.0669,18800.0
2005-06-06 10:30:00,22.49,22.49,22.43,22.43,52400.0,18.0669,18.0669,18.0187,18.0187,52400.0
2005-06-06 11:00:00,22.43,22.5,22.43,22.5,24200.0,18.0187,18.0749,18.0187,18.0749,24200.0
2005-06-06 11:30:00,22.5,22.5,22.46,22.48,15800.0,18.0749,18.0749,18.0428,18.0589,15800.0
2005-06-06 12:00:00,22.48,22.5,22.48,22.49,22400.0,18.0589,18.0749,18.0589,18.0669,22400.0
2005-06-06 12:30:00,22.5,22.52,22.5,22.5,16400.0,18.0749,18.091,18.0749,18.0749,16400.0
2005-06-06 13:00:00,22.5,22.52,22.47,22.5,10200.0,18.0749,18.091,18.0508,18.0749,10200.0
2005-06-06 13:30:00,22.54,22.54,22.47,22.49,16400.0,18.1071,18.1071,18.0508,18.0669,16400.0
2005-06-06 14:00:00,22.49,22.55,22.49,22.53,25600.0,18.0669,18.1151,18.0669,18.099,25600.0
2005-06-06 14:30:00,22.53,22.54,22.49,22.53,10600.0,18.099,18.1071,18.0669,18.099,10600.0
2005-06-06 15:00:00,22.55,22.57,22.49,22.55,13800.0,18.1151,18.1312,18.0669,18.1151,13800.0
2005-06-06 15:30:00,22.58,22.6,22.55,22.57,16800.0,18.1392,18.1553,18.1151,18.1312,16800.0
2005-06-07 09:30:00,22.68,22.69,22.49,22.61,17600.0,18.2195,18.2276,18.0669,18.1633,17600.0
2005-06-07 10:00:00,22.61,22.7,22.61,22.68,24400.0,18.1633,18.2356,18.1633,18.2195,24400.0
2005-06-07 10:30:00,22.67,22.68,22.6,22.67,19600.0,18.2115,18.2195,18.1553,18.2115,19600.0
2005-06-07 11:00:00,22.66,22.68,22.63,22.64,7200.0,18.2035,18.2195,18.1794,18.1874,7200.0
2005-06-07 11:30:00,22.64,22.66,22.61,22.64,8800.0,18.1874,18.2035,18.1633,18.1874,8800.0
2005-06-07 12:00:00,22.65,22.65,22.6,22.64,15000.0,18.1954,18.1954,18.1553,18.1874,15000.0
2005-06-07 12:30:00,22.65,22.65,22.62,22.64,10200.0,18.1954,18.1954,18.1713,18.1874,10200.0
2005-06-07 13:00:00,22.64,22.67,22.63,22.66,9600.0,18.1874,18.2115,18.1794,18.2035,9600.0
2005-06-07 13:30:00,22.65,22.68,22.61,22.65,11400.0,18.1954,18.2195,18.1633,18.1954,11400.0
2005-06-07 14:00:00,22.65,22.65,22.51,22.59,16600.0,18.1954,18.1954,18.083,18.1472,16600.0
2005-06-07 14:30:00,22.59,22.6,22.53,22.56,15400.0,18.1472,18.1553,18.099,18.1231,15400.0
2005-06-07 15:00:00,22.56,22.56,22.49,22.5,10000.0,18.1231,18.1231,18.0669,18.0749,10000.0
2005-06-07 15:30:00,22.5,22.58,22.49,22.57,56000.0,18.0749,18.1392,18.0669,18.1312,56000.0
2005-06-08 09:30:00,22.68,22.75,22.63,22.68,23800.0,18.2195,18.2758,18.1794,18.2195,23800.0
2005-06-08 10:00:00,22.68,22.71,22.67,22.68,20600.0,18.2195,18.2436,18.2115,18.2195,20600.0
2005-06-08 10:30:00,22.67,22.68,22.58,22.65,63000.0,18.2115,18.2195,18.1392,18.1954,63000.0
2005-06-08 11:00:00,22.64,22.65,22.63,22.63,36200.0,18.1874,18.1954,18.1794,18.1794,36200.0
2005-06-08 11:30:00,22.61,22.65,22.59,22.63,34600.0,18.1633,18.1954,18.1472,18.1794,34600.0
2005-06-08 12:00:00,22.64,22.65,22.6,22.61,27800.0,18.1874,18.1954,18.1553,18.1633,27800.0
2005-06-08 12:30:00,22.62,22.64,22.62,22.63,31000.0,18.1713,18.1874,18.1713,18.1794,31000.0
2005-06-08 13:00:00,22.63,22.63,22.6,22.62,12800.0,18.1794,18.1794,18.1553,18.1713,12800.0
2005-06-08 13:30:00,22.63,22.64,22.57,22.57,21800.0,18.1794,18.1874,18.1312,18.1312,21800.0
2005-06-08 14:00:00,22.56,22.59,22.5,22.59,58400.0,18.1231,18.1472,18.0749,18.1472,58400.0
2005-06-08 14:30:00,22.57,22.57,22.52,22.52,38800.0,18.1312,18.1312,18.091,18.091,38800.0
2005-06-08 15:00:00,22.53,22.55,22.53,22.55,36600.0,18.099,18.1151,18.099,18.1151,36600.0
2005-06-08 15:30:00,22.54,22.54,22.49,22.49,210000.0,18.1071,18.1071,18.0669,18.0669,210000.0
2005-06-09 09:30:00,23.5,23.5,23.25,23.39,246000.0,18.8783,18.8783,18.6774,18.7899,246000.0
2005-06-09 10:00:00,23.39,23.4,23.3,23.4,89400.0,18.7899,18.7979,18.7176,18.7979,89400.0
2005-06-09 10:30:00,23.4,23.41,23.21,23.32,95400.0,18.7979,18.806,18.6453,18.7337,95400.0
2005-06-09 11:00:00,23.33,23.38,23.26,23.36,26400.0,18.7417,18.7819,18.6855,18.7658,26400.0
2005-06-09 11:30:00,23.37,23.4,23.33,23.37,44200.0,18.7738,18.7979,18.7417,18.7738,44200.0
2005-06-09 12:00:00,23.37,23.4,23.36,23.39,26000.0,18.7738,18.7979,18.7658,18.7899,26000.0
2005-06-09 12:30:00,23.38,23.38,23.28,23.29,46600.0,18.7819,18.7819,18.7015,18.7096,46600.0
2005-06-09 13:00:00,23.29,23.33,23.25,23.25,35200.0,18.7096,18.7417,18.6774,18.6774,35200.0
2005-06-09 13:30:00,23.25,23.3,23.21,23.21,44600.0,18.6774,18.7176,18.6453,18.6453,44600.0
2005-06-09 14:00:00,23.21,23.21,23.04,23.05,58000.0,18.6453,18.6453,18.5087,18.5168,58000.0
2005-06-09 14:30:00,23.05,23.17,22.94,23.17,133600.0,18.5168,18.6132,18.4284,18.6132,133600.0
2005-06-09 15:00:00,23.17,23.34,23.16,23.25,92000.0,18.6132,18.7497,18.6051,18.6774,92000.0
2005-06-09 15:30:00,23.26,23.33,23.22,23.25,158200.0,18.6855,18.7417,18.6533,18.6774,158200.0
2005-06-10 09:30:00,23.32,23.32,23.12,23.18,30000.0,18.7337,18.7337,18.573,18.6212,30000.0
2005-06-10 10:00:00,23.23,23.26,23.15,23.17,17600.0,18.6614,18.6855,18.5971,18.6132,17600.0
2005-06-10 10:30:00,23.18,23.26,23.18,23.24,20000.0,18.6212,18.6855,18.6212,18.6694,20000.0
2005-06-10 11:00:00,23.24,23.24,23.14,23.16,30600.0,18.6694,18.6694,18.5891,18.6051,30600.0
2005-06-10 11:30:00,23.15,23.15,23.05,23.06,29400.0,18.5971,18.5971,18.5168,18.5248,29400.0
2005-06-10 12:00:00,23.06,23.07,22.95,22.95,31000.0,18.5248,18.5328,18.4364,18.4364,31000.0
2005-06-10 12:30:00,22.95,23.0,22.95,22.98,17600.0,18.4364,18.4766,18.4364,18.4605,17600.0
2005-06-10 13:00:00,23.0,23.05,22.96,23.0,11400.0,18.4766,18.5168,18.4445,18.4766,11400.0
2005-06-10 13:30:00,23.0,23.08,22.99,23.03,15000.0,18.4766,18.5409,18.4686,18.5007,15000.0
2005-06-10 14:00:00,23.03,23.09,23.02,23.09,79400.0,18.5007,18.5489,18.4927,18.5489,79400.0
2005-06-10 14:30:00,23.09,23.11,23.05,23.05,51400.0,18.5489,18.565,18.5168,18.5168,51400.0
2005-06-10 15:00:00,23.06,23.13,23.04,23.09,31400.0,18.5248,18.581,18.5087,18.5489,31400.0
2005-06-10 15:30:00,23.08,23.15,23.07,23.12,63400.0,18.5409,18.5971,18.5328,18.573,63400.0
2005-06-13 09:30:00,23.11,23.12,23.0,23.11,17600.0,18.565,18.573,18.4766,18.565,17600.0
2005-06-13 10:00:00,23.11,23.11,23.06,23.06,15600.0,18.565,18.565,18.5248,18.5248,15600.0
2005-06-13 10:30:00,23.07,23.23,23.07,23.11,16200.0,18.5328,18.6614,18.5328,18.565,16200.0
2005-06-13 11:00:00,23.11,23.31,23.11,23.28,28800.0,18.565,18.7256,18.565,18.7015,28800.0
2005-06-13 11:30:00,23.26,23.26,23.14,23.18,24400.0,18.6855,18.6855,18.5891,18.6212,24400.0
2005-06-13 12:00:00,23.18,23.2,23.06,23.18,31800.0,18.6212,18.6373,18.5248,18.6212,31800.0
2005-06-13 12:30:00,23.17,23.17,23.1,23.11,19000.0,18.6132,18.6132,18.5569,18.565,19000.0
2005-06-13 13:00:00,23.11,23.12,23.1,23.12,24800.0,18.565,18.573,18.5569,18.573,24800.0
2005-06-13 13:30:00,23.12,23.12,23.05,23.05,26000.0,18.573,18.573,18.5168,18.5168,26000.0
2005-06-13 14:00:00,23.08,23.1,22.95,22.95,41000.0,18.5409,18.5569,18.4364,18.4364,41000.0
2005-06-13 14:30:00,22.95,22.98,22.92,22.95,58800.0,18.4364,18.4605,18.4123,18.4364,58800.0
2005-06-13 15:00:00,22.95,22.97,22.86,22.96,55200.0,18.4364,18.4525,18.3641,18.4445,55200.0
2005-06-13 15:30:00,22.96,22.96,22.87,22.92,80000.0,18.4445,18.4445,18.3722,18.4123,80000.0
2005-06-14 09:30:00,22.93,22.95,22.78,22.83,12600.0,18.4204,18.4364,18.2999,18.34,12600.0
2005-06-14 10:00:00,22.82,22.84,22.75,22.8,14600.0,18.332,18.3481,18.2758,18.3159,14600.0
2005-06-14 10:30:00,22.79,22.89,22.79,22.84,8600.0,18.3079,18.3882,18.3079,18.3481,8600.0
2005-06-14 11:00:00,22.85,22.95,22.85,22.94,8000.0,18.3561,18.4364,18.3561,18.4284,8000.0
2005-06-14 11:30:00,22.93,22.98,22.92,22.98,5600.0,18.4204,18.4605,18.4123,18.4605,5600.0
2005-06-14 12:00:00,22.96,23.0,22.94,23.0,6200.0,18.4445,18.4766,18.4284,18.4766,6200.0
2005-06-14 12:30:00,23.0,23.05,22.99,23.02,10600.0,18.4766,18.5168,18.4686,18.4927,10600.0
2005-06-14 13:00:00,23.02,23.03,22.95,22.96,17200.0,18.4927,18.5007,18.4364,18.4445,17200.0
2005-06-14 13:30:00,22.97,23.0,22.94,22.96,33400.0,18.4525,18.4766,18.4284,18.4445,33400.0
2005-06-14 14:00:00,22.97,22.99,22.83,22.92,20000.0,18.4525,18.4686,18.34,18.4123,20000.0
2005-06-14 14:30:00,22.89,22.93,22.89,22.92,12400.0,18.3882,18.4204,18.3882,18.4123,12400.0
2005-06-14 15:00:00,22.92,22.99,22.92,22.94,42400.0,18.4123,18.4686,18.4123,18.4284,42400.0
2005-06-14 15:30:00,22.95,22.96,22.86,22.86,87400.0,18.4364,18.4445,18.3641,18.3641,87400.0
2005-06-15 09:30:00,22.78,22.9,22.78,22.84,21800.0,18.2999,18.3963,18.2999,18.3481,21800.0
2005-06-15 10:00:00,22.81,22.82,22.77,22.82,5600.0,18.324,18.332,18.2918,18.332,5600.0
2005-06-15 10:30:00,22.81,22.83,22.74,22.77,8800.0,18.324,18.34,18.2677,18.2918,8800.0
2005-06-15 11:00:00,22.7,22.79,22.65,22.78,10400.0,18.2356,18.3079,18.1954,18.2999,10400.0
2005-06-15 11:30:00,22.75,22.78,22.72,22.74,9000.0,18.2758,18.2999,18.2517,18.2677,9000.0
2005-06-15 12:00:00,22.74,22.75,22.72,22.74,5400.0,18.2677,18.2758,18.2517,18.2677,5400.0
2005-06-15 12:30:00,22.73,22.77,22.7,22.71,17000.0,18.2597,18.2918,18.2356,18.2436,17000.0
2005-06-15 13:00:00,22.71,22.74,22.7,22.7,7000.0,18.2436,18.2677,18.2356,18.2356,7000.0
2005-06-15 13:30:00,22.7,22.79,22.7,22.78,14800.0,18.2356,18.3079,18.2356,18.2999,14800.0
2005-06-15 14:00:00,22.76,22.79,22.71,22.74,38800.0,18.2838,18.3079,18.2436,18.2677,38800.0
2005-06-15 14:30:00,22.75,22.77,22.72,22.72,21200.0,18.2758,18.2918,18.2517,18.2517,21200.0
2005-06-15 15:00:00,22.72,22.75,22.71,22.75,17600.0,18.2517,18.2758,18.2436,18.2758,17600.0
2005-06-15 15:30:00,22.77,22.81,22.74,22.75,31800.0,18.2918,18.324,18.2677,18.2758,31800.0
2005-06-16 09:30:00,22.68,22.86,22.68,22.72,17600.0,18.2195,18.3641,18.2195,18.2517,17600.0
2005-06-16 10:00:00,22.72,22.75,22.71,22.74,10800.0,18.2517,18.2758,18.2436,18.2677,10800.0
2005-06-16 10:30:00,22.71,22.75,22.71,22.72,24400.0,18.2436,18.2758,18.2436,18.2517,24400.0
2005-06-16 11:00:00,22.73,22.73,22.68,22.7,11800.0,18.2597,18.2597,18.2195,18.2356,11800.0
2005-06-16 11:30:00,22.72,22.73,22.68,22.71,17200.0,18.2517,18.2597,18.2195,18.2436,17200.0
2005-06-16 12:00:00,22.7,22.7,22.61,22.61,54600.0,18.2356,18.2356,18.1633,18.1633,54600.0
2005-06-16 12:30:00,22.59,22.66,22.59,22.63,48200.0,18.1472,18.2035,18.1472,18.1794,48200.0
2005-06-16 13:00:00,22.63,22.65,22.6,22.64,31200.0,18.1794,18.1954,18.1553,18.1874,31200.0
2005-06-16 13:30:00,22.67,22.71,22.67,22.7,8000.0,18.2115,18.2436,18.2115,18.2356,8000.0
2005-06-16 14:00:00,22.71,22.71,22.63,22.66,25400.0,18.2436,18.2436,18.1794,18.2035,25400.0
2005-06-16 14:30:00,22.66,22.67,22.63,22.64,28600.0,18.2035,18.2115,18.1794,18.1874,28600.0
2005-06-16 15:00:00,22.65,22.68,22.63,22.68,40600.0,18.1954,18.2195,18.1794,18.2195,40600.0
2005-06-16 15:30:00,22.67,22.68,22.61,22.66,109400.0,18.2115,18.2195,18.1633,18.2035,109400.0
2005-06-17 09:30:00,22.78,22.78,22.61,22.65,169600.0,18.2999,18.2999,18.1633,18.1954,169600.0
2005-06-17 10:00:00,22.65,22.77,22.65,22.77,10000.0,18.1954,18.2918,18.1954,18.2918,10000.0
2005-06-17 10:30:00,22.77,22.78,22.73,22.74,13400.0,18.2918,18.2999,18.2597,18.2677,13400.0
2005-06-17 11:00:00,22.69,22.79,22.67,22.72,28400.0,18.2276,18.3079,18.2115,18.2517,28400.0
2005-06-17 11:30:00,22.74,22.74,22.66,22.73,12800.0,18.2677,18.2677,18.2035,18.2597,12800.0
2005-06-17 12:00:00,22.74,22.75,22.69,22.71,22600.0,18.2677,18.2758,18.2276,18.2436,22600.0
2005-06-17 12:30:00,22.71,22.73,22.68,22.71,32800.0,18.2436,18.2597,18.2195,18.2436,32800.0
2005-06-17 13:00:00,22.71,22.71,22.68,22.7,22400.0,18.2436,18.2436,18.2195,18.2356,22400.0
2005-06-17 13:30:00,22.71,22.72,22.68,22.68,33000.0,18.2436,18.2517,18.2195,18.2195,33000.0
2005-06-17 14:00:00,22.68,22.7,22.61,22.61,34400.0,18.2195,18.2356,18.1633,18.1633,34400.0
2005-06-17 14:30:00,22.61,22.65,22.6,22.64,45000.0,18.1633,18.1954,18.1553,18.1874,45000.0
2005-06-17 15:00:00,22.62,22.66,22.61,22.61,44400.0,18.1713,18.2035,18.1633,18.1633,44400.0
2005-06-17 15:30:00,22.6,22.63,22.6,22.62,103000.0,18.1553,18.1794,18.1553,18.1713,103000.0
2005-06-20 09:30:00,22.5,22.67,22.45,22.63,29600.0,18.0749,18.2115,18.0348,18.1794,29600.0
2005-06-20 10:00:00,22.62,22.62,22.45,22.52,9200.0,18.1713,18.1713,18.0348,18.091,9200.0
2005-06-20 10:30:00,22.52,22.6,22.5,22.59,10000.0,18.091,18.1553,18.0749,18.1472,10000.0
2005-06-20 11:00:00,22.59,22.61,22.55,22.57,17600.0,18.1472,18.1633,18.1151,18.1312,17600.0
2005-06-20 11:30:00,22.57,22.61,22.55,22.61,10400.0,18.1312,18.1633,18.1151,18.1633,10400.0
2005-06-20 12:00:00,22.62,22.63,22.57,22.61,9000.0,18.1713,18.1794,18.1312,18.1633,9000.0
2005-06-20 12:30:00,22.63,22.63,22.58,22.58,5000.0,18.1794,18.1794,18.1392,18.1392,5000.0
2005-06-20 13:00:00,22.59,22.61,22.57,22.61,6200.0,18.1472,18.1633,18.1312,18.1633,6200.0
2005-06-20 13:30:00,22.61,22.67,22.58,22.65,10000.0,18.1633,18.2115,18.1392,18.1954,10000.0
2005-06-20 14:00:00,22.65,22.65,22.6,22.63,8200.0,18.1954,18.1954,18.1553,18.1794,8200.0
2005-06-20 14:30:00,22.63,22.69,22.63,22.67,13200.0,18.1794,18.2276,18.1794,18.2115,13200.0
2005-06-20 15:00:00,22.67,22.74,22.67,22.71,15800.0,18.2115,18.2677,18.2115,18.2436,15800.0
2005-06-20 15:30:00,22.71,22.71,22.64,22.65,24200.0,18.2436,18.2436,18.1874,18.1954,24200.0
2005-06-21 09:30:00,22.63,22.69,22.52,22.53,15200.0,18.1794,18.2276,18.091,18.099,15200.0
2005-06-21 10:00:00,22.51,22.59,22.5,22.58,27800.0,18.083,18.1472,18.0749,18.1392,27800.0
2005-06-21 10:30:00,22.59,22.67,22.55,22.55,22200.0,18.1472,18.2115,18.1151,18.1151,22200.0
2005-06-21 11:00:00,22.59,22.59,22.52,22.55,19200.0,18.1472,18.1472,18.091,18.1151,19200.0
2005-06-21 11:30:00,22.52,22.6,22.52,22.58,8200.0,18.091,18.1553,18.091,18.1392,8200.0
2005-06-21 12:00:00,22.56,22.59,22.54,22.54,11800.0,18.1231,18.1472,18.1071,18.1071,11800.0
2005-06-21 12:30:00,22.53,22.55,22.51,22.54,11000.0,18.099,18.1151,18.083,18.1071,11000.0
2005-06-21 13:00:00,22.54,22.54,22.46,22.54,15200.0,18.1071,18.1071,18.0428,18.1071,15200.0
2005-06-21 13:30:00,22.54,22.55,22.49,22.51,12800.0,18.1071,18.1151,18.0669,18.083,12800.0
2005-06-21 14:00:00,22.51,22.52,22.47,22.5,21000.0,18.083,18.091,18.0508,18.0749,21000.0
2005-06-21 14:30:00,22.5,22.56,22.5,22.56,19600.0,18.0749,18.1231,18.0749,18.1231,19600.0
2005-06-21 15:00:00,22.56,22.56,22.47,22.48,25200.0,18.1231,18.1231,18.0508,18.0589,25200.0
2005-06-21 15:30:00,22.47,22.5,22.47,22.5,24600.0,18.0508,18.0749,18.0508,18.0749,24600.0
2005-06-22 09:30:00,22.5,22.63,22.47,22.47,34400.0,18.0749,18.1794,18.0508,18.0508,34400.0
2005-06-22 10:00:00,22.47,22.48,22.41,22.45,20000.0,18.0508,18.0589,18.0026,18.0348,20000.0
2005-06-22 10:30:00,22.45,22.5,22.35,22.36,20400.0,18.0348,18.0749,17.9544,17.9625,20400.0
2005-06-22 11:00:00,22.36,22.42,22.32,22.42,30600.0,17.9625,18.0107,17.9303,18.0107,30600.0
2005-06-22 11:30:00,22.41,22.43,22.34,22.35,23600.0,18.0026,18.0187,17.9464,17.9544,23600.0
2005-06-22 12:00:00,22.35,22.43,22.3,22.43,21600.0,17.9544,18.0187,17.9143,18.0187,21600.0
2005-06-22 12:30:00,22.43,22.51,22.42,22.46,12800.0,18.0187,18.083,18.0107,18.0428,12800.0
2005-06-22 13:00:00,22.5,22.63,22.5,22.61,40600.0,18.0749,18.1794,18.0749,18.1633,40600.0
2005-06-22 13:30:00,22.61,22.62,22.57,22.57,15800.0,18.1633,18.1713,18.1312,18.1312,15800.0
2005-06-22 14:00:00,22.54,22.59,22.51,22.59,13000.0,18.1071,18.1472,18.083,18.1472,13000.0
2005-06-22 14:30:00,22.58,22.59,22.54,22.55,22200.0,18.1392,18.1472,18.1071,18.1151,22200.0
2005-06-22 15:00:00,22.55,22.58,22.49,22.53,17000.0,18.1151,18.1392,18.0669,18.099,17000.0
2005-06-22 15:30:00,22.53,22.58,22.5,22.54,34000.0,18.099,18.1392,18.0749,18.1071,34000.0
2005-06-23 09:30:00,22.65,22.72,22.59,22.72,42600.0,18.1954,18.2517,18.1472,18.2517,42600.0
2005-06-23 10:00:00,22.72,22.79,22.71,22.76,28200.0,18.2517,18.3079,18.2436,18.2838,28200.0
2005-06-23 10:30:00,22.76,22.77,22.67,22.77,22400.0,18.2838,18.2918,18.2115,18.2918,22400.0
2005-06-23 11:00:00,22.78,22.81,22.74,22.75,26400.0,18.2999,18.324,18.2677,18.2758,26400.0
2005-06-23 11:30:00,22.75,22.82,22.74,22.78,20200.0,18.2758,18.332,18.2677,18.2999,20200.0
2005-06-23 12:00:00,22.78,22.78,22.72,22.75,14800.0,18.2999,18.2999,18.2517,18.2758,14800.0
2005-06-23 12:30:00,22.75,22.78,22.73,22.74,20000.0,18.2758,18.2999,18.2597,18.2677,20000.0
2005-06-23 13:00:00,22.75,22.75,22.71,22.71,18000.0,18.2758,18.2758,18.2436,18.2436,18000.0
2005-06-23 13:30:00,22.7,22.71,22.54,22.6,28200.0,18.2356,18.2436,18.1071,18.1553,28200.0
2005-06-23 14:00:00,22.6,22.68,22.58,22.61,15800.0,18.1553,18.2195,18.1392,18.1633,15800.0
2005-06-23 14:30:00,22.61,22.65,22.58,22.63,12000.0,18.1633,18.1954,18.1392,18.1794,12000.0
2005-06-23 15:00:00,22.65,22.65,22.57,22.58,25400.0,18.1954,18.1954,18.1312,18.1392,25400.0
2005-06-23 15:30:00,22.56,22.64,22.56,22.59,36400.0,18.1231,18.1874,18.1231,18.1472,36400.0
2005-06-24 09:30:00,22.5,22.65,22.5,22.53,14600.0,18.0749,18.1954,18.0749,18.099,14600.0
2005-06-24 10:00:00,22.53,22.58,22.53,22.53,7000.0,18.099,18.1392,18.099,18.099,7000.0
2005-06-24 10:30:00,22.53,22.59,22.45,22.52,15200.0,18.099,18.1472,18.0348,18.091,15200.0
2005-06-24 11:00:00,22.48,22.54,22.48,22.5,10400.0,18.0589,18.1071,18.0589,18.0749,10400.0
2005-06-24 11:30:00,22.49,22.5,22.41,22.43,21600.0,18.0669,18.0749,18.0026,18.0187,21600.0
2005-06-24 12:00:00,22.43,22.45,22.38,22.42,13200.0,18.0187,18.0348,17.9785,18.0107,13200.0
2005-06-24 12:30:00,22.42,22.46,22.42,22.43,7800.0,18.0107,18.0428,18.0107,18.0187,7800.0
2005-06-24 13:00:00,22.43,22.43,22.42,22.43,8400.0,18.0187,18.0187,18.0107,18.0187,8400.0
2005-06-24 13:30:00,22.43,22.49,22.43,22.45,9800.0,18.0187,18.0669,18.0187,18.0348,9800.0
2005-06-24 14:00:00,22.45,22.45,22.39,22.4,13000.0,18.0348,18.0348,17.9866,17.9946,13000.0
2005-06-24 14:30:00,22.41,22.42,22.36,22.36,13400.0,18.0026,18.0107,17.9625,17.9625,13400.0
2005-06-24 15:00:00,22.35,22.41,22.33,22.41,11800.0,17.9544,18.0026,17.9384,18.0026,11800.0
2005-06-24 15:30:00,22.41,22.46,22.36,22.41,30800.0,18.0026,18.0428,17.9625,18.0026,30800.0
2005-06-27 09:30:00,22.37,22.45,22.24,22.25,22000.0,17.9705,18.0348,17.8661,17.8741,22000.0
2005-06-27 10:00:00,22.25,22.35,22.24,22.32,11400.0,17.8741,17.9544,17.8661,17.9303,11400.0
2005-06-27 10:30:00,22.33,22.39,22.33,22.35,11400.0,17.9384,17.9866,17.9384,17.9544,11400.0
2005-06-27 11:00:00,22.36,22.38,22.29,22.37,13400.0,17.9625,17.9785,17.9062,17.9705,13400.0
2005-06-27 11:30:00,22.37,22.37,22.33,22.34,12400.0,17.9705,17.9705,17.9384,17.9464,12400.0
2005-06-27 12:00:00,22.34,22.36,22.3,22.36,16000.0,17.9464,17.9625,17.9143,17.9625,16000.0
2005-06-27 12:30:00,22.36,22.36,22.27,22.3,14000.0,17.9625,17.9625,17.8902,17.9143,14000.0
2005-06-27 13:00:00,22.3,22.35,22.29,22.35,7000.0,17.9143,17.9544,17.9062,17.9544,7000.0
2005-06-27 13:30:00,22.35,22.36,22.28,22.28,9600.0,17.9544,17.9625,17.8982,17.8982,9600.0
2005-06-27 14:00:00,22.27,22.33,22.25,22.3,19400.0,17.8902,17.9384,17.8741,17.9143,19400.0
2005-06-27 14:30:00,22.3,22.31,22.29,22.31,14200.0,17.9143,17.9223,17.9062,17.9223,14200.0
2005-06-27 15:00:00,22.31,22.38,22.31,22.36,15400.0,17.9223,17.9785,17.9223,17.9625,15400.0
2005-06-27 15:30:00,22.38,22.43,22.37,22.38,25600.0,17.9785,18.0187,17.9705,17.9785,25600.0
2005-06-28 09:30:00,22.54,22.62,22.49,22.62,18800.0,18.1071,18.1713,18.0669,18.1713,18800.0
2005-06-28 10:00:00,22.6,22.66,22.59,22.63,19400.0,18.1553,18.2035,18.1472,18.1794,19400.0
2005-06-28 10:30:00,22.63,22.63,22.6,22.6,11800.0,18.1794,18.1794,18.1553,18.1553,11800.0
2005-06-28 11:00:00,22.6,22.6,22.49,22.5,28400.0,18.1553,18.1553,18.0669,18.0749,28400.0
2005-06-28 11:30:00,22.5,22.5,22.45,22.48,13800.0,18.0749,18.0749,18.0348,18.0589,13800.0
2005-06-28 12:00:00,22.48,22.49,22.44,22.45,13800.0,18.0589,18.0669,18.0267,18.0348,13800.0
2005-06-28 12:30:00,22.46,22.49,22.43,22.49,11400.0,18.0428,18.0669,18.0187,18.0669,11400.0
2005-06-28 13:00:00,22.49,22.49,22.43,22.46,21000.0,18.0669,18.0669,18.0187,18.0428,21000.0
2005-06-28 13:30:00,22.47,22.49,22.46,22.47,14000.0,18.0508,18.0669,18.0428,18.0508,14000.0
2005-06-28 14:00:00,22.47,22.47,22.41,22.43,18600.0,18.0508,18.0508,18.0026,18.0187,18600.0
2005-06-28 14:30:00,22.43,22.47,22.41,22.41,22600.0,18.0187,18.0508,18.0026,18.0026,22600.0
2005-06-28 15:00:00,22.41,22.49,22.37,22.38,27200.0,18.0026,18.0669,17.9705,17.9785,27200.0
2005-06-28 15:30:00,22.38,22.44,22.38,22.43,99200.0,17.9785,18.0267,17.9785,18.0187,99200.0
2005-06-29 09:30:00,22.53,22.58,22.41,22.41,19400.0,18.099,18.1392,18.0026,18.0026,19400.0
2005-06-29 10:00:00,22.41,22.41,22.31,22.35,12800.0,18.0026,18.0026,17.9223,17.9544,12800.0
2005-06-29 10:30:00,22.34,22.41,22.34,22.34,17200.0,17.9464,18.0026,17.9464,17.9464,17200.0
2005-06-29 11:00:00,22.34,22.36,22.31,22.34,15000.0,17.9464,17.9625,17.9223,17.9464,15000.0
2005-06-29 11:30:00,22.32,22.36,22.32,22.34,14000.0,17.9303,17.9625,17.9303,17.9464,14000.0
2005-06-29 12:00:00,22.34,22.39,22.33,22.36,17400.0,17.9464,17.9866,17.9384,17.9625,17400.0
2005-06-29 12:30:00,22.36,22.4,22.34,22.4,16200.0,17.9625,17.9946,17.9464,17.9946,16200.0
2005-06-29 13:00:00,22.4,22.4,22.35,22.36,25400.0,17.9946,17.9946,17.9544,17.9625,25400.0
2005-06-29 13:30:00,22.36,22.36,22.3,22.35,27400.0,17.9625,17.9625,17.9143,17.9544,27400.0
2005-06-29 14:00:00,22.35,22.36,22.32,22.33,16000.0,17.9544,17.9625,17.9303,17.9384,16000.0
2005-06-29 14:30:00,22.32,22.42,22.28,22.28,18600.0,17.9303,18.0107,17.8982,17.8982,18600.0
2005-06-29 15:00:00,22.27,22.35,22.27,22.31,23600.0,17.8902,17.9544,17.8902,17.9223,23600.0
2005-06-29 15:30:00,22.32,22.36,22.31,22.33,43200.0,17.9303,17.9625,17.9223,17.9384,43200.0
2005-06-30 09:30:00,22.31,22.56,22.28,22.56,42400.0,17.9223,18.1231,17.8982,18.1231,42400.0
2005-06-30 10:00:00,22.55,22.58,22.37,22.38,197200.0,18.1151,18.1392,17.9705,17.9785,197200.0
2005-06-30 10:30:00,22.38,22.42,22.35,22.35,109800.0,17.9785,18.0107,17.9544,17.9544,109800.0
2005-06-30 11:00:00,22.35,22.37,22.35,22.35,18600.0,17.9544,17.9705,17.9544,17.9544,18600.0
2005-06-30 11:30:00,22.35,22.37,22.35,22.36,10200.0,17.9544,17.9705,17.9544,17.9625,10200.0
2005-06-30 12:00:00,22.36,22.36,22.35,22.36,10400.0,17.9625,17.9625,17.9544,17.9625,10400.0
2005-06-30 12:30:00,22.36,22.38,22.35,22.36,12800.0,17.9625,17.9785,17.9544,17.9625,12800.0
2005-06-30 13:00:00,22.36,22.39,22.35,22.36,19800.0,17.9625,17.9866,17.9544,17.9625,19800.0
2005-06-30 13:30:00,22.36,22.45,22.36,22.45,19000.0,17.9625,18.0348,17.9625,18.0348,19000.0
2005-06-30 14:00:00,22.45,22.52,22.42,22.43,71800.0,18.0348,18.091,18.0107,18.0187,71800.0
2005-06-30 14:30:00,22.43,22.44,22.4,22.42,47800.0,18.0187,18.0267,17.9946,18.0107,47800.0
2005-06-30 15:00:00,22.42,22.47,22.4,22.46,42000.0,18.0107,18.0508,17.9946,18.0428,42000.0
2005-06-30 15:30:00,22.46,22.5,22.41,22.47,110000.0,18.0428,18.0749,18.0026,18.0508,110000.0
2005-07-01 09:30:00,22.43,22.61,22.43,22.52,28400.0,18.0187,18.1633,18.0187,18.091,28400.0
2005-07-01 10:00:00,22.53,22.61,22.53,22.6,18000.0,18.099,18.1633,18.099,18.1553,18000.0
2005-07-01 10:30:00,22.61,22.63,22.58,22.59,9800.0,18.1633,18.1794,18.1392,18.1472,9800.0
2005-07-01 11:00:00,22.57,22.57,22.49,22.57,10600.0,18.1312,18.1312,18.0669,18.1312,10600.0
2005-07-01 11:30:00,22.56,22.56,22.5,22.5,16600.0,18.1231,18.1231,18.0749,18.0749,16600.0
2005-07-01 12:00:00,22.5,22.54,22.5,22.52,16000.0,18.0749,18.1071,18.0749,18.091,16000.0
2005-07-01 12:30:00,22.53,22.53,22.48,22.53,10800.0,18.099,18.099,18.0589,18.099,10800.0
2005-07-01 13:00:00,22.53,22.53,22.49,22.5,12000.0,18.099,18.099,18.0669,18.0749,12000.0
2005-07-01 13:30:00,22.5,22.54,22.49,22.54,8400.0,18.0749,18.1071,18.0669,18.1071,8400.0
2005-07-01 14:00:00,22.51,22.56,22.51,22.53,7000.0,18.083,18.1231,18.083,18.099,7000.0
2005-07-01 14:30:00,22.52,22.57,22.51,22.54,11800.0,18.091,18.1312,18.083,18.1071,11800.0
2005-07-01 15:00:00,22.58,22.58,22.51,22.51,11400.0,18.1392,18.1392,18.083,18.083,11400.0
2005-07-01 15:30:00,22.51,22.63,22.51,22.63,40200.0,18.083,18.1794,18.083,18.1794,40200.0
2005-07-05 09:30:00,22.47,22.72,22.47,22.63,21000.0,18.0508,18.2517,18.0508,18.1794,21000.0
2005-07-05 10:00:00,22.68,22.85,22.68,22.78,18800.0,18.2195,18.3561,18.2195,18.2999,18800.0
2005-07-05 10:30:00,22.78,22.79,22.7,22.72,18200.0,18.2999,18.3079,18.2356,18.2517,18200.0
2005-07-05 11:00:00,22.72,22.74,22.65,22.67,16200.0,18.2517,18.2677,18.1954,18.2115,16200.0
2005-07-05 11:30:00,22.7,22.7,22.63,22.65,7400.0,18.2356,18.2356,18.1794,18.1954,7400.0
2005-07-05 12:00:00,22.64,22.71,22.6,22.68,15800.0,18.1874,18.2436,18.1553,18.2195,15800.0
2005-07-05 12:30:00,22.7,22.74,22.67,22.69,12600.0,18.2356,18.2677,18.2115,18.2276,12600.0
2005-07-05 13:00:00,22.68,22.68,22.65,22.65,5400.0,18.2195,18.2195,18.1954,18.1954,5400.0
2005-07-05 13:30:00,22.65,22.68,22.64,22.67,6400.0,18.1954,18.2195,18.1874,18.2115,6400.0
2005-07-05 14:00:00,22.67,22.68,22.64,22.68,9400.0,18.2115,18.2195,18.1874,18.2195,9400.0
2005-07-05 14:30:00,22.68,22.68,22.61,22.67,15800.0,18.2195,18.2195,18.1633,18.2115,15800.0
2005-07-05 15:00:00,22.67,22.68,22.61,22.66,12800.0,18.2115,18.2195,18.1633,18.2035,12800.0
2005-07-05 15:30:00,22.65,22.77,22.65,22.7,79200.0,18.1954,18.2918,18.1954,18.2356,79200.0
2005-07-06 09:30:00,22.75,22.75,22.45,22.45,54200.0,18.2758,18.2758,18.0348,18.0348,54200.0
2005-07-06 10:00:00,22.43,22.48,22.36,22.4,54000.0,18.0187,18.0589,17.9625,17.9946,54000.0
2005-07-06 10:30:00,22.39,22.42,22.34,22.38,32400.0,17.9866,18.0107,17.9464,17.9785,32400.0
2005-07-06 11:00:00,22.38,22.46,22.38,22.38,36200.0,17.9785,18.0428,17.9785,17.9785,36200.0
2005-07-06 11:30:00,22.39,22.39,22.34,22.37,19800.0,17.9866,17.9866,17.9464,17.9705,19800.0
2005-07-06 12:00:00,22.37,22.44,22.32,22.36,33000.0,17.9705,18.0267,17.9303,17.9625,33000.0
2005-07-06 12:30:00,22.4,22.41,22.35,22.41,16600.0,17.9946,18.0026,17.9544,18.0026,16600.0
2005-07-06 13:00:00,22.41,22.48,22.41,22.48,13000.0,18.0026,18.0589,18.0026,18.0589,13000.0
2005-07-06 13:30:00,22.48,22.55,22.48,22.54,20200.0,18.0589,18.1151,18.0589,18.1071,20200.0
2005-07-06 14:00:00,22.54,22.56,22.48,22.48,44400.0,18.1071,18.1231,18.0589,18.0589,44400.0
2005-07-06 14:30:00,22.48,22.48,22.41,22.47,75800.0,18.0589,18.0589,18.0026,18.0508,75800.0
2005-07-06 15:00:00,22.46,22.49,22.46,22.48,51400.0,18.0428,18.0669,18.0428,18.0589,51400.0
2005-07-06 15:30:00,22.47,22.47,22.39,22.41,69800.0,18.0508,18.0508,17.9866,18.0026,69800.0
2005-07-07 09:30:00,22.36,22.63,22.24,22.5,83600.0,17.9625,18.1794,17.8661,18.0749,83600.0
2005-07-07 10:00:00,22.48,22.63,22.42,22.5,35400.0,18.0589,18.1794,18.0107,18.0749,35400.0
2005-07-07 10:30:00,22.5,22.54,22.41,22.41,15000.0,18.0749,18.1071,18.0026,18.0026,15000.0
2005-07-07 11:00:00,22.41,22.45,22.39,22.44,21600.0,18.0026,18.0348,17.9866,18.0267,21600.0
2005-07-07 11:30:00,22.44,22.47,22.38,22.43,16800.0,18.0267,18.0508,17.9785,18.0187,16800.0
2005-07-07 12:00:00,22.45,22.48,22.39,22.45,31000.0,18.0348,18.0589,17.9866,18.0348,31000.0
2005-07-07 12:30:00,22.43,22.45,22.39,22.39,10800.0,18.0187,18.0348,17.9866,17.9866,10800.0
2005-07-07 13:00:00,22.4,22.46,22.4,22.46,9200.0,17.9946,18.0428,17.9946,18.0428,9200.0
2005-07-07 13:30:00,22.46,22.53,22.46,22.48,11600.0,18.0428,18.099,18.0428,18.0589,11600.0
2005-07-07 14:00:00,22.48,22.48,22.42,22.45,12000.0,18.0589,18.0589,18.0107,18.0348,12000.0
2005-07-07 14:30:00,22.43,22.45,22.41,22.43,16600.0,18.0187,18.0348,18.0026,18.0187,16600.0
2005-07-07 15:00:00,22.43,22.45,22.38,22.38,49800.0,18.0187,18.0348,17.9785,17.9785,49800.0
2005-07-07 15:30:00,22.38,22.44,22.35,22.43,67600.0,17.9785,18.0267,17.9544,18.0187,67600.0
2005-07-08 09:30:00,22.4,22.49,22.38,22.38,20000.0,17.9946,18.0669,17.9785,17.9785,20000.0
2005-07-08 10:00:00,22.38,22.4,22.33,22.35,29400.0,17.9785,17.9946,17.9384,17.9544,29400.0
2005-07-08 10:30:00,22.35,22.45,22.35,22.41,14800.0,17.9544,18.0348,17.9544,18.0026,14800.0
2005-07-08 11:00:00,22.41,22.42,22.36,22.37,12400.0,18.0026,18.0107,17.9625,17.9705,12400.0
2005-07-08 11:30:00,22.38,22.45,22.38,22.45,13000.0,17.9785,18.0348,17.9785,18.0348,13000.0
2005-07-08 12:00:00,22.46,22.5,22.43,22.49,19800.0,18.0428,18.0749,18.0187,18.0669,19800.0
2005-07-08 12:30:00,22.49,22.5,22.43,22.47,13800.0,18.0669,18.0749,18.0187,18.0508,13800.0
2005-07-08 13:00:00,22.46,22.46,22.43,22.43,9600.0,18.0428,18.0428,18.0187,18.0187,9600.0
2005-07-08 13:30:00,22.43,22.43,22.39,22.39,12600.0,18.0187,18.0187,17.9866,17.9866,12600.0
2005-07-08 14:00:00,22.39,22.45,22.39,22.45,16400.0,17.9866,18.0348,17.9866,18.0348,16400.0
2005-07-08 14:30:00,22.45,22.45,22.42,22.45,15000.0,18.0348,18.0348,18.0107,18.0348,15000.0
2005-07-08 15:00:00,22.45,22.47,22.43,22.46,41800.0,18.0348,18.0508,18.0187,18.0428,41800.0
2005-07-08 15:30:00,22.45,22.46,22.4,22.42,44600.0,18.0348,18.0428,17.9946,18.0107,44600.0
2005-07-11 09:30:00,22.5,22.68,22.5,22.56,16200.0,18.0749,18.2195,18.0749,18.1231,16200.0
2005-07-11 10:00:00,22.55,22.73,22.55,22.72,13600.0,18.1151,18.2597,18.1151,18.2517,13600.0
2005-07-11 10:30:00,22.74,22.75,22.65,22.66,26800.0,18.2677,18.2758,18.1954,18.2035,26800.0
2005-07-11 11:00:00,22.65,22.68,22.59,22.59,20400.0,18.1954,18.2195,18.1472,18.1472,20400.0
2005-07-11 11:30:00,22.58,22.6,22.57,22.59,13000.0,18.1392,18.1553,18.1312,18.1472,13000.0
2005-07-11 12:00:00,22.59,22.64,22.59,22.61,17000.0,18.1472,18.1874,18.1472,18.1633,17000.0
2005-07-11 12:30:00,22.6,22.6,22.57,22.57,10400.0,18.1553,18.1553,18.1312,18.1312,10400.0
2005-07-11 13:00:00,22.57,22.58,22.54,22.56,8200.0,18.1312,18.1392,18.1071,18.1231,8200.0
2005-07-11 13:30:00,22.57,22.63,22.57,22.63,13400.0,18.1312,18.1794,18.1312,18.1794,13400.0
2005-07-11 14:00:00,22.63,22.64,22.55,22.55,15800.0,18.1794,18.1874,18.1151,18.1151,15800.0
2005-07-11 14:30:00,22.54,22.6,22.54,22.57,12600.0,18.1071,18.1553,18.1071,18.1312,12600.0
2005-07-11 15:00:00,22.58,22.59,22.55,22.57,12800.0,18.1392,18.1472,18.1151,18.1312,12800.0
2005-07-11 15:30:00,22.57,22.61,22.56,22.61,32200.0,18.1312,18.1633,18.1231,18.1633,32200.0
2005-07-12 09:30:00,22.49,22.5,22.34,22.34,28800.0,18.0669,18.0749,17.9464,17.9464,28800.0
2005-07-12 10:00:00,22.35,22.41,22.34,22.36,45000.0,17.9544,18.0026,17.9464,17.9625,45000.0
2005-07-12 10:30:00,22.36,22.4,22.31,22.38,24000.0,17.9625,17.9946,17.9223,17.9785,24000.0
2005-07-12 11:00:00,22.38,22.38,22.29,22.29,28800.0,17.9785,17.9785,17.9062,17.9062,28800.0
2005-07-12 11:30:00,22.3,22.3,22.17,22.17,19400.0,17.9143,17.9143,17.8098,17.8098,19400.0
2005-07-12 12:00:00,22.17,22.28,22.17,22.25,25800.0,17.8098,17.8982,17.8098,17.8741,25800.0
2005-07-12 12:30:00,22.25,22.29,22.24,22.27,12000.0,17.8741,17.9062,17.8661,17.8902,12000.0
2005-07-12 13:00:00,22.25,22.27,22.2,22.25,20200.0,17.8741,17.8902,17.8339,17.8741,20200.0
2005-07-12 13:30:00,22.25,22.28,22.21,22.28,17000.0,17.8741,17.8982,17.842,17.8982,17000.0
2005-07-12 14:00:00,22.28,22.3,22.21,22.23,20600.0,17.8982,17.9143,17.842,17.858,20600.0
2005-07-12 14:30:00,22.23,22.32,22.23,22.29,23800.0,17.858,17.9303,17.858,17.9062,23800.0
2005-07-12 15:00:00,22.28,22.45,22.28,22.3,43800.0,17.8982,18.0348,17.8982,17.9143,43800.0
2005-07-12 15:30:00,22.3,22.35,22.29,22.34,57200.0,17.9143,17.9544,17.9062,17.9464,57200.0
2005-07-13 09:30:00,22.27,22.46,22.25,22.31,24400.0,17.8902,18.0428,17.8741,17.9223,24400.0
2005-07-13 10:00:00,22.39,22.4,22.3,22.34,14200.0,17.9866,17.9946,17.9143,17.9464,14200.0
2005-07-13 10:30:00,22.33,22.4,22.33,22.36,16800.0,17.9384,17.9946,17.9384,17.9625,16800.0
2005-07-13 11:00:00,22.36,22.44,22.35,22.43,12000.0,17.9625,18.0267,17.9544,18.0187,12000.0
2005-07-13 11:30:00,22.45,22.47,22.43,22.43,12800.0,18.0348,18.0508,18.0187,18.0187,12800.0
2005-07-13 12:00:00,22.43,22.5,22.43,22.48,9400.0,18.0187,18.0749,18.0187,18.0589,9400.0
2005-07-13 12:30:00,22.48,22.5,22.42,22.42,11600.0,18.0589,18.0749,18.0107,18.0107,11600.0
2005-07-13 13:00:00,22.42,22.44,22.41,22.42,10800.0,18.0107,18.0267,18.0026,18.0107,10800.0
2005-07-13 13:30:00,22.42,22.46,22.36,22.36,23200.0,18.0107,18.0428,17.9625,17.9625,23200.0
2005-07-13 14:00:00,22.36,22.42,22.34,22.35,19600.0,17.9625,18.0107,17.9464,17.9544,19600.0
2005-07-13 14:30:00,22.35,22.36,22.35,22.36,32000.0,17.9544,17.9625,17.9544,17.9625,32000.0
2005-07-13 15:00:00,22.36,22.38,22.28,22.33,25800.0,17.9625,17.9785,17.8982,17.9384,25800.0
2005-07-13 15:30:00,22.34,22.39,22.29,22.31,22200.0,17.9464,17.9866,17.9062,17.9223,22200.0
2005-07-14 09:30:00,22.35,22.41,22.3,22.3,19400.0,17.9544,18.0026,17.9143,17.9143,19400.0
2005-07-14 10:00:00,22.3,22.35,22.25,22.28,21800.0,17.9143,17.9544,17.8741,17.8982,21800.0
2005-07-14 10:30:00,22.27,22.33,22.21,22.22,20200.0,17.8902,17.9384,17.842,17.85,20200.0
2005-07-14 11:00:00,22.22,22.27,22.22,22.22,18600.0,17.85,17.8902,17.85,17.85,18600.0
2005-07-14 11:30:00,22.23,22.24,22.2,22.2,13200.0,17.858,17.8661,17.8339,17.8339,13200.0
2005-07-14 12:00:00,22.22,22.27,22.22,22.25,5800.0,17.85,17.8902,17.85,17.8741,5800.0
2005-07-14 12:30:00,22.26,22.27,22.21,22.25,9200.0,17.8821,17.8902,17.842,17.8741,9200.0
2005-07-14 13:00:00,22.24,22.31,22.24,22.27,13000.0,17.8661,17.9223,17.8661,17.8902,13000.0
2005-07-14 13:30:00,22.27,22.27,22.21,22.21,11400.0,17.8902,17.8902,17.842,17.842,11400.0
2005-07-14 14:00:00,22.21,22.25,22.17,22.18,12400.0,17.842,17.8741,17.8098,17.8179,12400.0
2005-07-14 14:30:00,22.18,22.27,22.16,22.22,15200.0,17.8179,17.8902,17.8018,17.85,15200.0
2005-07-14 15:00:00,22.23,22.25,22.2,22.22,38000.0,17.858,17.8741,17.8339,17.85,38000.0
2005-07-14 15:30:00,22.22,22.25,22.18,22.19,41800.0,17.85,17.8741,17.8179,17.8259,41800.0
2005-07-15 09:30:00,22.09,22.16,22.08,22.09,19600.0,17.7456,17.8018,17.7375,17.7456,19600.0
2005-07-15 10:00:00,22.15,22.15,22.09,22.13,15800.0,17.7938,17.7938,17.7456,17.7777,15800.0
2005-07-15 10:30:00,22.16,22.2,22.14,22.18,16800.0,17.8018,17.8339,17.7857,17.8179,16800.0
2005-07-15 11:00:00,22.18,22.24,22.15,22.19,50800.0,17.8179,17.8661,17.7938,17.8259,50800.0
2005-07-15 11:30:00,22.18,22.28,22.18,22.22,43400.0,17.8179,17.8982,17.8179,17.85,43400.0
2005-07-15 12:00:00,22.22,22.29,22.21,22.26,37600.0,17.85,17.9062,17.842,17.8821,37600.0
2005-07-15 12:30:00,22.26,22.31,22.22,22.24,11800.0,17.8821,17.9223,17.85,17.8661,11800.0
2005-07-15 13:00:00,22.24,22.42,22.24,22.41,35800.0,17.8661,18.0107,17.8661,18.0026,35800.0
2005-07-15 13:30:00,22.41,22.45,22.41,22.41,23200.0,18.0026,18.0348,18.0026,18.0026,23200.0
2005-07-15 14:00:00,22.41,22.47,22.39,22.43,38800.0,18.0026,18.0508,17.9866,18.0187,38800.0
2005-07-15 14:30:00,22.46,22.52,22.43,22.5,29000.0,18.0428,18.091,18.0187,18.0749,29000.0
2005-07-15 15:00:00,22.52,22.54,22.36,22.5,104000.0,18.091,18.1071,17.9625,18.0749,104000.0
2005-07-15 15:30:00,22.5,22.58,22.45,22.53,74600.0,18.0749,18.1392,18.0348,18.099,74600.0
2005-07-18 09:30:00,22.54,22.54,22.42,22.5,17200.0,18.1071,18.1071,18.0107,18.0749,17200.0
2005-07-18 10:00:00,22.47,22.49,22.39,22.47,17800.0,18.0508,18.0669,17.9866,18.0508,17800.0
2005-07-18 10:30:00,22.46,22.5,22.42,22.42,32000.0,18.0428,18.0749,18.0107,18.0107,32000.0
2005-07-18 11:00:00,22.43,22.5,22.42,22.47,42800.0,18.0187,18.0749,18.0107,18.0508,42800.0
2005-07-18 11:30:00,22.45,22.49,22.43,22.47,11400.0,18.0348,18.0669,18.0187,18.0508,11400.0
2005-07-18 12:00:00,22.45,22.54,22.44,22.5,18600.0,18.0348,18.1071,18.0267,18.0749,18600.0
2005-07-18 12:30:00,22.5,22.55,22.49,22.55,13600.0,18.0749,18.1151,18.0669,18.1151,13600.0
2005-07-18 13:00:00,22.54,22.55,22.51,22.52,12600.0,18.1071,18.1151,18.083,18.091,12600.0
2005-07-18 13:30:00,22.52,22.59,22.5,22.56,12200.0,18.091,18.1472,18.0749,18.1231,12200.0
2005-07-18 14:00:00,22.56,22.59,22.52,22.58,13600.0,18.1231,18.1472,18.091,18.1392,13600.0
2005-07-18 14:30:00,22.56,22.68,22.56,22.63,25800.0,18.1231,18.2195,18.1231,18.1794,25800.0
2005-07-18 15:00:00,22.63,22.64,22.6,22.62,15000.0,18.1794,18.1874,18.1553,18.1713,15000.0
2005-07-18 15:30:00,22.61,22.61,22.55,22.55,141400.0,18.1633,18.1633,18.1151,18.1151,141400.0
2005-07-19 09:30:00,21.95,22.03,21.92,21.98,321200.0,17.6331,17.6974,17.609,17.6572,321200.0
2005-07-19 10:00:00,21.98,22.0,21.9,21.93,368000.0,17.6572,17.6733,17.5929,17.617,368000.0
2005-07-19 10:30:00,21.93,22.0,21.93,21.96,222800.0,17.617,17.6733,17.617,17.6411,222800.0
2005-07-19 11:00:00,21.93,21.97,21.91,21.95,284200.0,17.617,17.6492,17.601,17.6331,284200.0
2005-07-19 11:30:00,21.95,21.98,21.91,21.93,242000.0,17.6331,17.6572,17.601,17.617,242000.0
2005-07-19 12:00:00,21.93,21.97,21.92,21.96,19600.0,17.617,17.6492,17.609,17.6411,19600.0
2005-07-19 12:30:00,21.96,21.98,21.93,21.98,42600.0,17.6411,17.6572,17.617,17.6572,42600.0
2005-07-19 13:00:00,21.98,21.98,21.95,21.95,25000.0,17.6572,17.6572,17.6331,17.6331,25000.0
2005-07-19 13:30:00,21.95,21.98,21.94,21.96,65800.0,17.6331,17.6572,17.6251,17.6411,65800.0
2005-07-19 14:00:00,21.97,21.98,21.94,21.98,106400.0,17.6492,17.6572,17.6251,17.6572,106400.0
2005-07-19 14:30:00,21.97,21.98,21.95,21.97,103400.0,17.6492,17.6572,17.6331,17.6492,103400.0
2005-07-19 15:00:00,21.97,21.98,21.93,21.96,101600.0,17.6492,17.6572,17.617,17.6411,101600.0
2005-07-19 15:30:00,21.96,21.98,21.93,21.98,235400.0,17.6411,17.6572,17.617,17.6572,235400.0
2005-07-20 09:30:00,21.92,21.92,21.76,21.84,84000.0,17.609,17.609,17.4805,17.5447,84000.0
2005-07-20 10:00:00,21.84,21.86,21.79,21.79,123600.0,17.5447,17.5608,17.5046,17.5046,123600.0
2005-07-20 10:30:00,21.8,21.84,21.75,21.77,139600.0,17.5126,17.5447,17.4724,17.4885,139600.0
2005-07-20 11:00:00,21.77,21.81,21.75,21.78,81600.0,17.4885,17.5206,17.4724,17.4965,81600.0
2005-07-20 11:30:00,21.77,21.78,21.75,21.78,45600.0,17.4885,17.4965,17.4724,17.4965,45600.0
2005-07-20 12:00:00,21.77,21.79,21.73,21.75,77800.0,17.4885,17.5046,17.4564,17.4724,77800.0
2005-07-20 12:30:00,21.75,21.77,21.75,21.75,79000.0,17.4724,17.4885,17.4724,17.4724,79000.0
2005-07-20 13:00:00,21.75,21.8,21.75,21.79,42800.0,17.4724,17.5126,17.4724,17.5046,42800.0
2005-07-20 13:30:00,21.78,21.88,21.75,21.76,37200.0,17.4965,17.5769,17.4724,17.4805,37200.0
2005-07-20 14:00:00,21.76,21.79,21.75,21.78,50400.0,17.4805,17.5046,17.4724,17.4965,50400.0
2005-07-20 14:30:00,21.78,21.78,21.73,21.73,153200.0,17.4965,17.4965,17.4564,17.4564,153200.0
2005-07-20 15:00:00,21.74,21.75,21.73,21.74,126400.0,17.4644,17.4724,17.4564,17.4644,126400.0
2005-07-20 15:30:00,21.74,21.76,21.73,21.74,89000.0,17.4644,17.4805,17.4564,17.4644,89000.0
2005-07-21 09:30:00,21.7,21.77,21.61,21.66,48000.0,17.4323,17.4885,17.36,17.4001,48000.0
2005-07-21 10:00:00,21.65,21.69,21.62,21.63,81800.0,17.3921,17.4242,17.368,17.376,81800.0
2005-07-21 10:30:00,21.63,21.64,21.57,21.61,115800.0,17.376,17.3841,17.3278,17.36,115800.0
2005-07-21 11:00:00,21.61,21.65,21.55,21.57,150200.0,17.36,17.3921,17.3118,17.3278,150200.0
2005-07-21 11:30:00,21.58,21.58,21.53,21.57,76400.0,17.3359,17.3359,17.2957,17.3278,76400.0
2005-07-21 12:00:00,21.57,21.59,21.54,21.57,101200.0,17.3278,17.3439,17.3037,17.3278,101200.0
2005-07-21 12:30:00,21.57,21.61,21.56,21.6,78600.0,17.3278,17.36,17.3198,17.3519,78600.0
2005-07-21 13:00:00,21.61,21.62,21.57,21.58,45400.0,17.36,17.368,17.3278,17.3359,45400.0
2005-07-21 13:30:00,21.59,21.59,21.55,21.58,67400.0,17.3439,17.3439,17.3118,17.3359,67400.0
2005-07-21 14:00:00,21.58,21.59,21.54,21.58,72200.0,17.3359,17.3439,17.3037,17.3359,72200.0
2005-07-21 14:30:00,21.58,21.59,21.57,21.57,98800.0,17.3359,17.3439,17.3278,17.3278,98800.0
2005-07-21 15:00:00,21.58,21.6,21.57,21.59,101800.0,17.3359,17.3519,17.3278,17.3439,101800.0
2005-07-21 15:30:00,21.58,21.58,21.57,21.58,132200.0,17.3359,17.3359,17.3278,17.3359,132200.0
2005-07-22 09:30:00,21.58,21.6,21.55,21.57,24600.0,17.3359,17.3519,17.3118,17.3278,24600.0
2005-07-22 10:00:00,21.56,21.59,21.56,21.57,52400.0,17.3198,17.3439,17.3198,17.3278,52400.0
2005-07-22 10:30:00,21.57,21.58,21.56,21.58,66800.0,17.3278,17.3359,17.3198,17.3359,66800.0
2005-07-22 11:00:00,21.57,21.57,21.53,21.55,41000.0,17.3278,17.3278,17.2957,17.3118,41000.0
2005-07-22 11:30:00,21.56,21.56,21.54,21.55,21800.0,17.3198,17.3198,17.3037,17.3118,21800.0
2005-07-22 12:00:00,21.55,21.57,21.53,21.55,28400.0,17.3118,17.3278,17.2957,17.3118,28400.0
2005-07-22 12:30:00,21.55,21.55,21.5,21.52,77000.0,17.3118,17.3118,17.2716,17.2877,77000.0
2005-07-22 13:00:00,21.52,21.53,21.52,21.52,30600.0,17.2877,17.2957,17.2877,17.2877,30600.0
2005-07-22 13:30:00,21.52,21.52,21.5,21.52,30000.0,17.2877,17.2877,17.2716,17.2877,30000.0
2005-07-22 14:00:00,21.52,21.53,21.5,21.51,32200.0,17.2877,17.2957,17.2716,17.2796,32200.0
2005-07-22 14:30:00,21.5,21.55,21.5,21.54,46800.0,17.2716,17.3118,17.2716,17.3037,46800.0
2005-07-22 15:00:00,21.53,21.54,21.5,21.51,26400.0,17.2957,17.3037,17.2716,17.2796,26400.0
2005-07-22 15:30:00,21.51,21.55,21.5,21.53,33200.0,17.2796,17.3118,17.2716,17.2957,33200.0
2005-07-25 09:30:00,21.63,21.65,21.43,21.53,76000.0,17.376,17.3921,17.2154,17.2957,76000.0
2005-07-25 10:00:00,21.53,21.56,21.51,21.52,33000.0,17.2957,17.3198,17.2796,17.2877,33000.0
2005-07-25 10:30:00,21.52,21.54,21.48,21.5,83400.0,17.2877,17.3037,17.2555,17.2716,83400.0
2005-07-25 11:00:00,21.49,21.5,21.46,21.48,38200.0,17.2636,17.2716,17.2395,17.2555,38200.0
2005-07-25 11:30:00,21.47,21.48,21.47,21.48,42000.0,17.2475,17.2555,17.2475,17.2555,42000.0
2005-07-25 12:00:00,21.49,21.49,21.46,21.48,24400.0,17.2636,17.2636,17.2395,17.2555,24400.0
2005-07-25 12:30:00,21.49,21.49,21.46,21.48,25800.0,17.2636,17.2636,17.2395,17.2555,25800.0
2005-07-25 13:00:00,21.47,21.49,21.47,21.48,31600.0,17.2475,17.2636,17.2475,17.2555,31600.0
2005-07-25 13:30:00,21.48,21.53,21.48,21.48,15000.0,17.2555,17.2957,17.2555,17.2555,15000.0
2005-07-25 14:00:00,21.48,21.5,21.48,21.49,17600.0,17.2555,17.2716,17.2555,17.2636,17600.0
2005-07-25 14:30:00,21.48,21.48,21.47,21.47,27200.0,17.2555,17.2555,17.2475,17.2475,27200.0
2005-07-25 15:00:00,21.47,21.52,21.46,21.5,68800.0,17.2475,17.2877,17.2395,17.2716,68800.0
2005-07-25 15:30:00,21.5,21.54,21.5,21.54,63000.0,17.2716,17.3037,17.2716,17.3037,63000.0
2005-07-26 09:30:00,21.58,21.59,21.46,21.48,68600.0,17.3359,17.3439,17.2395,17.2555,68600.0
2005-07-26 10:00:00,21.47,21.47,21.41,21.42,49200.0,17.2475,17.2475,17.1993,17.2073,49200.0
2005-07-26 10:30:00,21.42,21.45,21.42,21.43,37400.0,17.2073,17.2314,17.2073,17.2154,37400.0
2005-07-26 11:00:00,21.43,21.44,21.36,21.41,44200.0,17.2154,17.2234,17.1591,17.1993,44200.0
2005-07-26 11:30:00,21.4,21.41,21.36,21.4,34000.0,17.1913,17.1993,17.1591,17.1913,34000.0
2005-07-26 12:00:00,21.4,21.41,21.35,21.38,32000.0,17.1913,17.1993,17.1511,17.1752,32000.0
2005-07-26 12:30:00,21.38,21.4,21.36,21.38,9200.0,17.1752,17.1913,17.1591,17.1752,9200.0
2005-07-26 13:00:00,21.39,21.39,21.35,21.35,22800.0,17.1832,17.1832,17.1511,17.1511,22800.0
2005-07-26 13:30:00,21.35,21.44,21.33,21.39,21000.0,17.1511,17.2234,17.135,17.1832,21000.0
2005-07-26 14:00:00,21.4,21.46,21.39,21.43,19200.0,17.1913,17.2395,17.1832,17.2154,19200.0
2005-07-26 14:30:00,21.43,21.47,21.41,21.41,24400.0,17.2154,17.2475,17.1993,17.1993,24400.0
2005-07-26 15:00:00,21.42,21.42,21.4,21.41,32600.0,17.2073,17.2073,17.1913,17.1993,32600.0
2005-07-26 15:30:00,21.41,21.47,21.4,21.43,50400.0,17.1993,17.2475,17.1913,17.2154,50400.0
2005-07-27 09:30:00,21.48,21.53,21.39,21.39,18200.0,17.2555,17.2957,17.1832,17.1832,18200.0
2005-07-27 10:00:00,21.39,21.43,21.35,21.42,33800.0,17.1832,17.2154,17.1511,17.2073,33800.0
2005-07-27 10:30:00,21.43,21.49,21.42,21.49,27600.0,17.2154,17.2636,17.2073,17.2636,27600.0
2005-07-27 11:00:00,21.49,21.64,21.49,21.62,71200.0,17.2636,17.3841,17.2636,17.368,71200.0
2005-07-27 11:30:00,21.62,21.66,21.61,21.64,42800.0,17.368,17.4001,17.36,17.3841,42800.0
2005-07-27 12:00:00,21.64,21.7,21.64,21.64,17800.0,17.3841,17.4323,17.3841,17.3841,17800.0
2005-07-27 12:30:00,21.64,21.68,21.63,21.66,28000.0,17.3841,17.4162,17.376,17.4001,28000.0
2005-07-27 13:00:00,21.65,21.73,21.65,21.71,61800.0,17.3921,17.4564,17.3921,17.4403,61800.0
2005-07-27 13:30:00,21.71,21.75,21.7,21.7,22200.0,17.4403,17.4724,17.4323,17.4323,22200.0
2005-07-27 14:00:00,21.7,21.72,21.68,21.7,29800.0,17.4323,17.4483,17.4162,17.4323,29800.0
2005-07-27 14:30:00,21.7,21.75,21.7,21.74,44000.0,17.4323,17.4724,17.4323,17.4644,44000.0
2005-07-27 15:00:00,21.74,21.86,21.74,21.82,107400.0,17.4644,17.5608,17.4644,17.5287,107400.0
2005-07-27 15:30:00,21.83,21.84,21.8,21.82,109200.0,17.5367,17.5447,17.5126,17.5287,109200.0
2005-07-28 09:30:00,21.8,21.8,21.73,21.75,24400.0,17.5126,17.5126,17.4564,17.4724,24400.0
2005-07-28 10:00:00,21.74,21.75,21.7,21.71,21400.0,17.4644,17.4724,17.4323,17.4403,21400.0
2005-07-28 10:30:00,21.72,21.78,21.69,21.73,37400.0,17.4483,17.4965,17.4242,17.4564,37400.0
2005-07-28 11:00:00,21.72,21.74,21.7,21.71,26400.0,17.4483,17.4644,17.4323,17.4403,26400.0
2005-07-28 11:30:00,21.72,21.8,21.72,21.77,23400.0,17.4483,17.5126,17.4483,17.4885,23400.0
2005-07-28 12:00:00,21.75,21.78,21.72,21.76,19400.0,17.4724,17.4965,17.4483,17.4805,19400.0
2005-07-28 12:30:00,21.77,21.8,21.74,21.8,21800.0,17.4885,17.5126,17.4644,17.5126,21800.0
2005-07-28 13:00:00,21.8,21.86,21.8,21.84,31800.0,17.5126,17.5608,17.5126,17.5447,31800.0
2005-07-28 13:30:00,21.83,21.83,21.76,21.78,34800.0,17.5367,17.5367,17.4805,17.4965,34800.0
2005-07-28 14:00:00,21.79,21.79,21.75,21.75,8600.0,17.5046,17.5046,17.4724,17.4724,8600.0
2005-07-28 14:30:00,21.75,21.8,21.73,21.77,40000.0,17.4724,17.5126,17.4564,17.4885,40000.0
2005-07-28 15:00:00,21.75,21.79,21.75,21.77,19400.0,17.4724,17.5046,17.4724,17.4885,19400.0
2005-07-28 15:30:00,21.77,21.78,21.76,21.78,37400.0,17.4885,17.4965,17.4805,17.4965,37400.0
2005-07-29 09:30:00,21.75,21.92,21.75,21.9,76600.0,17.4724,17.609,17.4724,17.5929,76600.0
2005-07-29 10:00:00,21.92,21.95,21.91,21.93,33800.0,17.609,17.6331,17.601,17.617,33800.0
2005-07-29 10:30:00,21.93,21.93,21.83,21.84,30800.0,17.617,17.617,17.5367,17.5447,30800.0
2005-07-29 11:00:00,21.84,21.84,21.75,21.75,22000.0,17.5447,17.5447,17.4724,17.4724,22000.0
2005-07-29 11:30:00,21.75,21.76,21.67,21.68,50000.0,17.4724,17.4805,17.4082,17.4162,50000.0
2005-07-29 12:00:00,21.67,21.69,21.65,21.66,38800.0,17.4082,17.4242,17.3921,17.4001,38800.0
2005-07-29 12:30:00,21.65,21.71,21.65,21.71,26200.0,17.3921,17.4403,17.3921,17.4403,26200.0
2005-07-29 13:00:00,21.71,21.73,21.7,21.71,25800.0,17.4403,17.4564,17.4323,17.4403,25800.0
2005-07-29 13:30:00,21.71,21.71,21.67,21.67,20600.0,17.4403,17.4403,17.4082,17.4082,20600.0
2005-07-29 14:00:00,21.67,21.7,21.67,21.68,11400.0,17.4082,17.4323,17.4082,17.4162,11400.0
2005-07-29 14:30:00,21.68,21.7,21.68,21.7,32200.0,17.4162,17.4323,17.4162,17.4323,32200.0
2005-07-29 15:00:00,21.7,21.7,21.66,21.68,43600.0,17.4323,17.4323,17.4001,17.4162,43600.0
2005-07-29 15:30:00,21.68,21.68,21.64,21.64,63400.0,17.4162,17.4162,17.3841,17.3841,63400.0
2005-08-01 09:30:00,21.6,21.63,21.48,21.53,37200.0,17.384,17.4082,17.2875,17.3277,37200.0
2005-08-01 10:00:00,21.5,21.52,21.46,21.5,19400.0,17.3036,17.3197,17.2714,17.3036,19400.0
2005-08-01 10:30:00,21.5,21.5,21.45,21.47,18400.0,17.3036,17.3036,17.2633,17.2794,18400.0
2005-08-01 11:00:00,21.47,21.51,21.45,21.51,26600.0,17.2794,17.3116,17.2633,17.3116,26600.0
2005-08-01 11:30:00,21.52,21.54,21.5,21.54,16400.0,17.3197,17.3358,17.3036,17.3358,16400.0
2005-08-01 12:00:00,21.53,21.54,21.5,21.52,21000.0,17.3277,17.3358,17.3036,17.3197,21000.0
2005-08-01 12:30:00,21.52,21.55,21.52,21.54,6600.0,17.3197,17.3438,17.3197,17.3358,6600.0
2005-08-01 13:00:00,21.54,21.54,21.47,21.52,31200.0,17.3358,17.3358,17.2794,17.3197,31200.0
2005-08-01 13:30:00,21.51,21.52,21.5,21.5,6000.0,17.3116,17.3197,17.3036,17.3036,6000.0
2005-08-01 14:00:00,21.5,21.59,21.5,21.58,42800.0,17.3036,17.376,17.3036,17.3679,42800.0
2005-08-01 14:30:00,21.57,21.58,21.54,21.55,15600.0,17.3599,17.3679,17.3358,17.3438,15600.0
2005-08-01 15:00:00,21.55,21.6,21.55,21.59,31000.0,17.3438,17.384,17.3438,17.376,31000.0
2005-08-01 15:30:00,21.6,21.65,21.54,21.58,77800.0,17.384,17.4243,17.3358,17.3679,77800.0
2005-08-02 09:30:00,21.68,21.75,21.63,21.71,36600.0,17.4484,17.5048,17.4082,17.4726,36600.0
2005-08-02 10:00:00,21.73,21.98,21.73,21.97,71600.0,17.4887,17.6899,17.4887,17.6818,71600.0
2005-08-02 10:30:00,21.96,21.99,21.93,21.93,48400.0,17.6738,17.6979,17.6496,17.6496,48400.0
2005-08-02 11:00:00,21.93,21.96,21.89,21.93,28800.0,17.6496,17.6738,17.6174,17.6496,28800.0
2005-08-02 11:30:00,21.92,21.98,21.92,21.95,11200.0,17.6416,17.6899,17.6416,17.6657,11200.0
2005-08-02 12:00:00,21.95,22.0,21.93,22.0,35200.0,17.6657,17.706,17.6496,17.706,35200.0
2005-08-02 12:30:00,22.0,22.06,21.99,22.05,23600.0,17.706,17.7543,17.6979,17.7462,23600.0
2005-08-02 13:00:00,22.05,22.05,22.01,22.02,32200.0,17.7462,17.7462,17.714,17.7221,32200.0
2005-08-02 13:30:00,22.02,22.03,22.01,22.02,61400.0,17.7221,17.7301,17.714,17.7221,61400.0
2005-08-02 14:00:00,22.02,22.06,22.01,22.02,35400.0,17.7221,17.7543,17.714,17.7221,35400.0
2005-08-02 14:30:00,22.02,22.02,21.99,22.0,59800.0,17.7221,17.7221,17.6979,17.706,59800.0
2005-08-02 15:00:00,22.01,22.02,21.96,21.97,46200.0,17.714,17.7221,17.6738,17.6818,46200.0
2005-08-02 15:30:00,21.97,21.99,21.92,21.93,70600.0,17.6818,17.6979,17.6416,17.6496,70600.0
2005-08-03 09:30:00,21.86,22.04,21.86,22.02,40000.0,17.5933,17.7382,17.5933,17.7221,40000.0
2005-08-03 10:00:00,22.01,22.07,21.99,22.04,56000.0,17.714,17.7623,17.6979,17.7382,56000.0
2005-08-03 10:30:00,22.03,22.03,21.92,21.97,41400.0,17.7301,17.7301,17.6416,17.6818,41400.0
2005-08-03 11:00:00,21.95,21.96,21.95,21.95,15200.0,17.6657,17.6738,17.6657,17.6657,15200.0
2005-08-03 11:30:00,21.96,22.01,21.95,22.01,30800.0,17.6738,17.714,17.6657,17.714,30800.0
2005-08-03 12:00:00,22.03,22.04,22.0,22.03,27200.0,17.7301,17.7382,17.706,17.7301,27200.0
2005-08-03 12:30:00,22.02,22.04,22.01,22.03,6200.0,17.7221,17.7382,17.714,17.7301,6200.0
2005-08-03 13:00:00,22.02,22.05,21.98,22.0,89400.0,17.7221,17.7462,17.6899,17.706,89400.0
2005-08-03 13:30:00,22.0,22.0,21.99,22.0,28000.0,17.706,17.706,17.6979,17.706,28000.0
2005-08-03 14:00:00,22.0,22.0,21.96,21.96,34200.0,17.706,17.706,17.6738,17.6738,34200.0
2005-08-03 14:30:00,21.96,21.96,21.91,21.93,41400.0,17.6738,17.6738,17.6335,17.6496,41400.0
2005-08-03 15:00:00,21.93,21.94,21.9,21.91,46200.0,17.6496,17.6577,17.6255,17.6335,46200.0
2005-08-03 15:30:00,21.91,21.97,21.9,21.94,40800.0,17.6335,17.6818,17.6255,17.6577,40800.0
2005-08-04 09:30:00,21.95,21.96,21.78,21.8,23200.0,17.6657,17.6738,17.5289,17.545,23200.0
2005-08-04 10:00:00,21.8,21.88,21.78,21.86,31400.0,17.545,17.6094,17.5289,17.5933,31400.0
2005-08-04 10:30:00,21.87,21.89,21.86,21.86,16800.0,17.6013,17.6174,17.5933,17.5933,16800.0
2005-08-04 11:00:00,21.85,21.85,21.78,21.78,21000.0,17.5852,17.5852,17.5289,17.5289,21000.0
2005-08-04 11:30:00,21.78,21.79,21.74,21.75,12400.0,17.5289,17.537,17.4967,17.5048,12400.0
2005-08-04 12:00:00,21.77,21.77,21.73,21.74,16000.0,17.5209,17.5209,17.4887,17.4967,16000.0
2005-08-04 12:30:00,21.73,21.73,21.69,21.72,5200.0,17.4887,17.4887,17.4565,17.4806,5200.0
2005-08-04 13:00:00,21.72,21.73,21.71,21.73,8000.0,17.4806,17.4887,17.4726,17.4887,8000.0
2005-08-04 13:30:00,21.72,21.73,21.71,21.73,11400.0,17.4806,17.4887,17.4726,17.4887,11400.0
2005-08-04 14:00:00,21.75,21.81,21.75,21.8,8400.0,17.5048,17.5531,17.5048,17.545,8400.0
2005-08-04 14:30:00,21.78,21.79,21.74,21.77,15000.0,17.5289,17.537,17.4967,17.5209,15000.0
2005-08-04 15:00:00,21.76,21.78,21.73,21.76,11600.0,17.5128,17.5289,17.4887,17.5128,11600.0
2005-08-04 15:30:00,21.76,21.78,21.7,21.7,80200.0,17.5128,17.5289,17.4645,17.4645,80200.0
2005-08-05 09:30:00,21.7,21.7,21.53,21.53,13800.0,17.4645,17.4645,17.3277,17.3277,13800.0
2005-08-05 10:00:00,21.54,21.54,21.5,21.5,30400.0,17.3358,17.3358,17.3036,17.3036,30400.0
2005-08-05 10:30:00,21.5,21.55,21.49,21.5,41000.0,17.3036,17.3438,17.2955,17.3036,41000.0
2005-08-05 11:00:00,21.5,21.55,21.5,21.5,51000.0,17.3036,17.3438,17.3036,17.3036,51000.0
2005-08-05 11:30:00,21.5,21.53,21.48,21.48,8400.0,17.3036,17.3277,17.2875,17.2875,8400.0
2005-08-05 12:00:00,21.49,21.51,21.48,21.49,12400.0,17.2955,17.3116,17.2875,17.2955,12400.0
2005-08-05 12:30:00,21.49,21.52,21.48,21.52,7800.0,17.2955,17.3197,17.2875,17.3197,7800.0
2005-08-05 13:00:00,21.5,21.51,21.48,21.5,7200.0,17.3036,17.3116,17.2875,17.3036,7200.0
2005-08-05 13:30:00,21.5,21.53,21.49,21.5,18800.0,17.3036,17.3277,17.2955,17.3036,18800.0
2005-08-05 14:00:00,21.5,21.5,21.49,21.49,16200.0,17.3036,17.3036,17.2955,17.2955,16200.0
2005-08-05 14:30:00,21.48,21.5,21.48,21.49,70400.0,17.2875,17.3036,17.2875,17.2955,70400.0
2005-08-05 15:00:00,21.48,21.49,21.46,21.47,15000.0,17.2875,17.2955,17.2714,17.2794,15000.0
2005-08-05 15:30:00,21.48,21.49,21.45,21.48,60400.0,17.2875,17.2955,17.2633,17.2875,60400.0
2005-08-08 09:30:00,21.5,21.55,21.43,21.43,18000.0,17.3036,17.3438,17.2472,17.2472,18000.0
2005-08-08 10:00:00,21.46,21.47,21.32,21.45,31400.0,17.2714,17.2794,17.1587,17.2633,31400.0
2005-08-08 10:30:00,21.43,21.44,21.33,21.34,18000.0,17.2472,17.2553,17.1667,17.1748,18000.0
2005-08-08 11:00:00,21.32,21.4,21.32,21.35,16200.0,17.1587,17.2231,17.1587,17.1828,16200.0
2005-08-08 11:30:00,21.36,21.37,21.34,21.37,11400.0,17.1909,17.1989,17.1748,17.1989,11400.0
2005-08-08 12:00:00,21.36,21.37,21.33,21.36,14200.0,17.1909,17.1989,17.1667,17.1909,14200.0
2005-08-08 12:30:00,21.35,21.43,21.35,21.4,58600.0,17.1828,17.2472,17.1828,17.2231,58600.0
2005-08-08 13:00:00,21.39,21.4,21.34,21.36,17800.0,17.215,17.2231,17.1748,17.1909,17800.0
2005-08-08 13:30:00,21.37,21.39,21.35,21.39,102800.0,17.1989,17.215,17.1828,17.215,102800.0
2005-08-08 14:00:00,21.38,21.39,21.35,21.38,63600.0,17.207,17.215,17.1828,17.207,63600.0
2005-08-08 14:30:00,21.38,21.4,21.38,21.4,21000.0,17.207,17.2231,17.207,17.2231,21000.0
2005-08-08 15:00:00,21.4,21.42,21.38,21.4,26200.0,17.2231,17.2392,17.207,17.2231,26200.0
2005-08-08 15:30:00,21.4,21.41,21.38,21.4,31000.0,17.2231,17.2311,17.207,17.2231,31000.0
2005-08-09 09:30:00,21.4,21.4,21.33,21.35,32600.0,17.2231,17.2231,17.1667,17.1828,32600.0
2005-08-09 10:00:00,21.36,21.39,21.35,21.38,11000.0,17.1909,17.215,17.1828,17.207,11000.0
2005-08-09 10:30:00,21.38,21.4,21.35,21.36,54000.0,17.207,17.2231,17.1828,17.1909,54000.0
2005-08-09 11:00:00,21.36,21.45,21.36,21.36,28800.0,17.1909,17.2633,17.1909,17.1909,28800.0
2005-08-09 11:30:00,21.37,21.39,21.36,21.36,27400.0,17.1989,17.215,17.1909,17.1909,27400.0
2005-08-09 12:00:00,21.37,21.38,21.33,21.37,19600.0,17.1989,17.207,17.1667,17.1989,19600.0
2005-08-09 12:30:00,21.37,21.37,21.34,21.35,18400.0,17.1989,17.1989,17.1748,17.1828,18400.0
2005-08-09 13:00:00,21.35,21.36,21.31,21.34,65800.0,17.1828,17.1909,17.1506,17.1748,65800.0
2005-08-09 13:30:00,21.34,21.36,21.34,21.35,15200.0,17.1748,17.1909,17.1748,17.1828,15200.0
2005-08-09 14:00:00,21.36,21.42,21.36,21.4,62600.0,17.1909,17.2392,17.1909,17.2231,62600.0
2005-08-09 14:30:00,21.41,21.45,21.4,21.43,55600.0,17.2311,17.2633,17.2231,17.2472,55600.0
2005-08-09 15:00:00,21.43,21.43,21.38,21.4,78800.0,17.2472,17.2472,17.207,17.2231,78800.0
2005-08-09 15:30:00,21.4,21.41,21.38,21.4,86800.0,17.2231,17.2311,17.207,17.2231,86800.0
2005-08-10 09:30:00,21.45,21.5,21.39,21.41,47400.0,17.2633,17.3036,17.215,17.2311,47400.0
2005-08-10 10:00:00,21.43,21.46,21.38,21.45,98000.0,17.2472,17.2714,17.207,17.2633,98000.0
2005-08-10 10:30:00,21.46,21.49,21.43,21.46,31400.0,17.2714,17.2955,17.2472,17.2714,31400.0
2005-08-10 11:00:00,21.46,21.48,21.43,21.47,62200.0,17.2714,17.2875,17.2472,17.2794,62200.0
2005-08-10 11:30:00,21.47,21.5,21.46,21.48,56800.0,17.2794,17.3036,17.2714,17.2875,56800.0
2005-08-10 12:00:00,21.46,21.5,21.45,21.49,47400.0,17.2714,17.3036,17.2633,17.2955,47400.0
2005-08-10 12:30:00,21.49,21.49,21.41,21.48,31200.0,17.2955,17.2955,17.2311,17.2875,31200.0
2005-08-10 13:00:00,21.47,21.49,21.47,21.48,22600.0,17.2794,17.2955,17.2794,17.2875,22600.0
2005-08-10 13:30:00,21.49,21.49,21.47,21.48,60800.0,17.2955,17.2955,17.2794,17.2875,60800.0
2005-08-10 14:00:00,21.49,21.5,21.45,21.48,69800.0,17.2955,17.3036,17.2633,17.2875,69800.0
2005-08-10 14:30:00,21.49,21.5,21.47,21.5,54600.0,17.2955,17.3036,17.2794,17.3036,54600.0
2005-08-10 15:00:00,21.48,21.54,21.43,21.51,147000.0,17.2875,17.3358,17.2472,17.3116,147000.0
2005-08-10 15:30:00,21.52,21.55,21.48,21.5,157600.0,17.3197,17.3438,17.2875,17.3036,157600.0
2005-08-11 09:30:00,21.51,21.53,21.43,21.5,15600.0,17.3116,17.3277,17.2472,17.3036,15600.0
2005-08-11 10:00:00,21.5,21.59,21.45,21.55,37400.0,17.3036,17.376,17.2633,17.3438,37400.0
2005-08-11 10:30:00,21.57,21.59,21.55,21.57,23800.0,17.3599,17.376,17.3438,17.3599,23800.0
2005-08-11 11:00:00,21.56,21.6,21.55,21.57,39600.0,17.3519,17.384,17.3438,17.3599,39600.0
2005-08-11 11:30:00,21.59,21.61,21.57,21.58,39000.0,17.376,17.3921,17.3599,17.3679,39000.0
2005-08-11 12:00:00,21.58,21.61,21.56,21.56,21600.0,17.3679,17.3921,17.3519,17.3519,21600.0
2005-08-11 12:30:00,21.57,21.59,21.57,21.58,18600.0,17.3599,17.376,17.3599,17.3679,18600.0
2005-08-11 13:00:00,21.59,21.61,21.57,21.6,83200.0,17.376,17.3921,17.3599,17.384,83200.0
2005-08-11 13:30:00,21.58,21.64,21.58,21.61,39400.0,17.3679,17.4162,17.3679,17.3921,39400.0
2005-08-11 14:00:00,21.61,21.65,21.59,21.65,27800.0,17.3921,17.4243,17.376,17.4243,27800.0
2005-08-11 14:30:00,21.63,21.68,21.59,21.63,20800.0,17.4082,17.4484,17.376,17.4082,20800.0
2005-08-11 15:00:00,21.63,21.74,21.61,21.67,34200.0,17.4082,17.4967,17.3921,17.4404,34200.0
2005-08-11 15:30:00,21.68,21.73,21.65,21.67,50600.0,17.4484,17.4887,17.4243,17.4404,50600.0
2005-08-12 09:30:00,21.63,21.63,21.53,21.58,22800.0,17.4082,17.4082,17.3277,17.3679,22800.0
2005-08-12 10:00:00,21.58,21.61,21.53,21.58,23400.0,17.3679,17.3921,17.3277,17.3679,23400.0
2005-08-12 10:30:00,21.6,21.61,21.54,21.54,16400.0,17.384,17.3921,17.3358,17.3358,16400.0
2005-08-12 11:00:00,21.56,21.57,21.52,21.54,18400.0,17.3519,17.3599,17.3197,17.3358,18400.0
2005-08-12 11:30:00,21.54,21.54,21.41,21.44,26200.0,17.3358,17.3358,17.2311,17.2553,26200.0
2005-08-12 12:00:00,21.45,21.5,21.45,21.49,40000.0,17.2633,17.3036,17.2633,17.2955,40000.0
2005-08-12 12:30:00,21.49,21.5,21.48,21.5,12400.0,17.2955,17.3036,17.2875,17.3036,12400.0
2005-08-12 13:00:00,21.49,21.5,21.46,21.5,22800.0,17.2955,17.3036,17.2714,17.3036,22800.0
2005-08-12 13:30:00,21.5,21.53,21.49,21.5,44200.0,17.3036,17.3277,17.2955,17.3036,44200.0
2005-08-12 14:00:00,21.52,21.55,21.52,21.55,17600.0,17.3197,17.3438,17.3197,17.3438,17600.0
2005-08-12 14:30:00,21.54,21.61,21.54,21.61,93800.0,17.3358,17.3921,17.3358,17.3921,93800.0
2005-08-12 15:00:00,21.61,21.72,21.6,21.72,32600.0,17.3921,17.4806,17.384,17.4806,32600.0
2005-08-12 15:30:00,21.73,21.73,21.64,21.66,40400.0,17.4887,17.4887,17.4162,17.4323,40400.0
2005-08-15 09:30:00,21.71,21.74,21.63,21.64,16600.0,17.4726,17.4967,17.4082,17.4162,16600.0
2005-08-15 10:00:00,21.64,21.68,21.64,21.66,13400.0,17.4162,17.4484,17.4162,17.4323,13400.0
2005-08-15 10:30:00,21.66,21.68,21.66,21.68,20000.0,17.4323,17.4484,17.4323,17.4484,20000.0
2005-08-15 11:00:00,21.68,21.72,21.68,21.71,16200.0,17.4484,17.4806,17.4484,17.4726,16200.0
2005-08-15 11:30:00,21.71,21.72,21.7,21.72,9200.0,17.4726,17.4806,17.4645,17.4806,9200.0
2005-08-15 12:00:00,21.72,21.78,21.72,21.78,16600.0,17.4806,17.5289,17.4806,17.5289,16600.0
2005-08-15 12:30:00,21.78,21.79,21.75,21.78,6400.0,17.5289,17.537,17.5048,17.5289,6400.0
2005-08-15 13:00:00,21.8,21.86,21.8,21.86,8000.0,17.545,17.5933,17.545,17.5933,8000.0
2005-08-15 13:30:00,21.86,21.9,21.84,21.84,28600.0,17.5933,17.6255,17.5772,17.5772,28600.0
2005-08-15 14:00:00,21.83,21.83,21.76,21.78,18000.0,17.5692,17.5692,17.5128,17.5289,18000.0
2005-08-15 14:30:00,21.78,21.79,21.75,21.78,19400.0,17.5289,17.537,17.5048,17.5289,19400.0
2005-08-15 15:00:00,21.77,21.79,21.75,21.78,10800.0,17.5209,17.537,17.5048,17.5289,10800.0
2005-08-15 15:30:00,21.78,21.83,21.78,21.8,36000.0,17.5289,17.5692,17.5289,17.545,36000.0
2005-08-16 09:30:00,21.75,21.85,21.72,21.77,27000.0,17.5048,17.5852,17.4806,17.5209,27000.0
2005-08-16 10:00:00,21.78,21.89,21.78,21.88,41000.0,17.5289,17.6174,17.5289,17.6094,41000.0
2005-08-16 10:30:00,21.89,21.89,21.86,21.86,34400.0,17.6174,17.6174,17.5933,17.5933,34400.0
2005-08-16 11:00:00,21.86,21.9,21.86,21.88,14800.0,17.5933,17.6255,17.5933,17.6094,14800.0
2005-08-16 11:30:00,21.88,21.91,21.88,21.91,23400.0,17.6094,17.6335,17.6094,17.6335,23400.0
2005-08-16 12:00:00,21.9,21.93,21.89,21.9,12200.0,17.6255,17.6496,17.6174,17.6255,12200.0
2005-08-16 12:30:00,21.91,21.91,21.89,21.89,5600.0,17.6335,17.6335,17.6174,17.6174,5600.0
2005-08-16 13:00:00,21.89,21.94,21.89,21.93,36200.0,17.6174,17.6577,17.6174,17.6496,36200.0
2005-08-16 13:30:00,21.93,21.93,21.9,21.93,25400.0,17.6496,17.6496,17.6255,17.6496,25400.0
2005-08-16 14:00:00,21.93,21.98,21.92,21.97,73000.0,17.6496,17.6899,17.6416,17.6818,73000.0
2005-08-16 14:30:00,21.97,21.98,21.95,21.96,25400.0,17.6818,17.6899,17.6657,17.6738,25400.0
2005-08-16 15:00:00,21.96,21.96,21.88,21.91,37400.0,17.6738,17.6738,17.6094,17.6335,37400.0
2005-08-16 15:30:00,21.91,21.96,21.91,21.95,101600.0,17.6335,17.6738,17.6335,17.6657,101600.0
2005-08-17 09:30:00,22.05,22.05,21.95,21.99,37600.0,17.7462,17.7462,17.6657,17.6979,37600.0
2005-08-17 10:00:00,21.99,21.99,21.91,21.93,46200.0,17.6979,17.6979,17.6335,17.6496,46200.0
2005-08-17 10:30:00,21.95,22.05,21.94,22.04,46800.0,17.6657,17.7462,17.6577,17.7382,46800.0
2005-08-17 11:00:00,22.03,22.05,22.0,22.05,21200.0,17.7301,17.7462,17.706,17.7462,21200.0
2005-08-17 11:30:00,22.05,22.05,21.99,22.01,29400.0,17.7462,17.7462,17.6979,17.714,29400.0
2005-08-17 12:00:00,22.01,22.04,22.0,22.0,73800.0,17.714,17.7382,17.706,17.706,73800.0
2005-08-17 12:30:00,22.03,22.04,22.0,22.01,10400.0,17.7301,17.7382,17.706,17.714,10400.0
2005-08-17 13:00:00,22.02,22.04,22.02,22.02,32600.0,17.7221,17.7382,17.7221,17.7221,32600.0
2005-08-17 13:30:00,22.02,22.02,21.99,22.0,39600.0,17.7221,17.7221,17.6979,17.706,39600.0
2005-08-17 14:00:00,22.0,22.0,21.95,21.96,26600.0,17.706,17.706,17.6657,17.6738,26600.0
2005-08-17 14:30:00,21.95,21.95,21.86,21.88,32800.0,17.6657,17.6657,17.5933,17.6094,32800.0
2005-08-17 15:00:00,21.89,22.0,21.83,21.89,52400.0,17.6174,17.706,17.5692,17.6174,52400.0
2005-08-17 15:30:00,21.86,21.93,21.86,21.9,19200.0,17.5933,17.6496,17.5933,17.6255,19200.0
2005-08-18 09:30:00,21.92,21.92,21.72,21.79,16800.0,17.6416,17.6416,17.4806,17.537,16800.0
2005-08-18 10:00:00,21.79,21.79,21.7,21.73,9000.0,17.537,17.537,17.4645,17.4887,9000.0
2005-08-18 10:30:00,21.74,21.75,21.73,21.73,6200.0,17.4967,17.5048,17.4887,17.4887,6200.0
2005-08-18 11:00:00,21.73,21.82,21.73,21.82,22400.0,17.4887,17.5611,17.4887,17.5611,22400.0
2005-08-18 11:30:00,21.82,21.82,21.79,21.79,4800.0,17.5611,17.5611,17.537,17.537,4800.0
2005-08-18 12:00:00,21.79,21.83,21.79,21.83,2400.0,17.537,17.5692,17.537,17.5692,2400.0
2005-08-18 12:30:00,21.83,21.87,21.83,21.87,14200.0,17.5692,17.6013,17.5692,17.6013,14200.0
2005-08-18 13:00:00,21.87,21.9,21.86,21.9,4400.0,17.6013,17.6255,17.5933,17.6255,4400.0
2005-08-18 13:30:00,21.91,21.93,21.91,21.92,3800.0,17.6335,17.6496,17.6335,17.6416,3800.0
2005-08-18 14:00:00,21.91,21.91,21.85,21.86,22600.0,17.6335,17.6335,17.5852,17.5933,22600.0
2005-08-18 14:30:00,21.86,21.9,21.85,21.88,13200.0,17.5933,17.6255,17.5852,17.6094,13200.0
2005-08-18 15:00:00,21.89,21.9,21.87,21.89,10600.0,17.6174,17.6255,17.6013,17.6174,10600.0
2005-08-18 15:30:00,21.9,21.95,21.9,21.93,35600.0,17.6255,17.6657,17.6255,17.6496,35600.0
2005-08-19 09:30:00,21.94,21.95,21.85,21.92,17600.0,17.6577,17.6657,17.5852,17.6416,17600.0
2005-08-19 10:00:00,21.92,21.96,21.92,21.96,38800.0,17.6416,17.6738,17.6416,17.6738,38800.0
2005-08-19 10:30:00,21.96,21.98,21.96,21.98,370400.0,17.6738,17.6899,17.6738,17.6899,370400.0
2005-08-19 11:00:00,21.98,22.02,21.97,22.0,18000.0,17.6899,17.7221,17.6818,17.706,18000.0
2005-08-19 11:30:00,22.0,22.09,22.0,22.05,31000.0,17.706,17.7784,17.706,17.7462,31000.0
2005-08-19 12:00:00,22.03,22.08,22.03,22.05,17000.0,17.7301,17.7704,17.7301,17.7462,17000.0
2005-08-19 12:30:00,22.06,22.07,22.05,22.05,12200.0,17.7543,17.7623,17.7462,17.7462,12200.0
2005-08-19 13:00:00,22.05,22.08,22.05,22.07,12000.0,17.7462,17.7704,17.7462,17.7623,12000.0
2005-08-19 13:30:00,22.08,22.15,22.06,22.13,30600.0,17.7704,17.8267,17.7543,17.8106,30600.0
2005-08-19 14:00:00,22.14,22.18,22.13,22.16,30600.0,17.8186,17.8508,17.8106,17.8347,30600.0
2005-08-19 14:30:00,22.16,22.16,22.14,22.14,60800.0,17.8347,17.8347,17.8186,17.8186,60800.0
2005-08-19 15:00:00,22.14,22.18,22.13,22.16,54200.0,17.8186,17.8508,17.8106,17.8347,54200.0
2005-08-19 15:30:00,22.17,22.2,22.17,22.19,46000.0,17.8428,17.8669,17.8428,17.8589,46000.0
2005-08-22 09:30:00,22.15,22.24,22.15,22.21,25800.0,17.8267,17.8991,17.8267,17.875,25800.0
2005-08-22 10:00:00,22.2,22.25,22.16,22.21,19000.0,17.8669,17.9072,17.8347,17.875,19000.0
2005-08-22 10:30:00,22.23,22.24,22.18,22.22,10800.0,17.8911,17.8991,17.8508,17.883,10800.0
2005-08-22 11:00:00,22.24,22.24,22.16,22.18,7000.0,17.8991,17.8991,17.8347,17.8508,7000.0
2005-08-22 11:30:00,22.18,22.2,22.17,22.18,6200.0,17.8508,17.8669,17.8428,17.8508,6200.0
2005-08-22 12:00:00,22.18,22.18,22.14,22.17,10800.0,17.8508,17.8508,17.8186,17.8428,10800.0
2005-08-22 12:30:00,22.16,22.17,22.13,22.13,16000.0,17.8347,17.8428,17.8106,17.8106,16000.0
2005-08-22 13:00:00,22.15,22.18,22.14,22.16,10600.0,17.8267,17.8508,17.8186,17.8347,10600.0
2005-08-22 13:30:00,22.18,22.19,22.17,22.18,5800.0,17.8508,17.8589,17.8428,17.8508,5800.0
2005-08-22 14:00:00,22.18,22.26,22.17,22.25,42400.0,17.8508,17.9152,17.8428,17.9072,42400.0
2005-08-22 14:30:00,22.25,22.3,22.2,22.22,53600.0,17.9072,17.9474,17.8669,17.883,53600.0
2005-08-22 15:00:00,22.24,22.25,22.17,22.24,30600.0,17.8991,17.9072,17.8428,17.8991,30600.0
2005-08-22 15:30:00,22.23,22.28,22.23,22.28,30400.0,17.8911,17.9313,17.8911,17.9313,30400.0
2005-08-23 09:30:00,22.38,22.38,22.28,22.28,14400.0,18.0118,18.0118,17.9313,17.9313,14400.0
2005-08-23 10:00:00,22.29,22.32,22.28,22.32,4600.0,17.9394,17.9635,17.9313,17.9635,4600.0
2005-08-23 10:30:00,22.31,22.34,22.28,22.32,11600.0,17.9555,17.9796,17.9313,17.9635,11600.0
2005-08-23 11:00:00,22.32,22.33,22.29,22.31,13000.0,17.9635,17.9716,17.9394,17.9555,13000.0
2005-08-23 11:30:00,22.32,22.32,22.25,22.25,9000.0,17.9635,17.9635,17.9072,17.9072,9000.0
2005-08-23 12:00:00,22.25,22.26,22.18,22.19,23600.0,17.9072,17.9152,17.8508,17.8589,23600.0
2005-08-23 12:30:00,22.2,22.2,22.18,22.2,55200.0,17.8669,17.8669,17.8508,17.8669,55200.0
2005-08-23 13:00:00,22.23,22.24,22.22,22.23,29600.0,17.8911,17.8991,17.883,17.8911,29600.0
2005-08-23 13:30:00,22.23,22.25,22.2,22.23,25600.0,17.8911,17.9072,17.8669,17.8911,25600.0
2005-08-23 14:00:00,22.23,22.25,22.22,22.24,36000.0,17.8911,17.9072,17.883,17.8991,36000.0
2005-08-23 14:30:00,22.24,22.36,22.24,22.33,60400.0,17.8991,17.9957,17.8991,17.9716,60400.0
2005-08-23 15:00:00,22.32,22.35,22.28,22.35,104200.0,17.9635,17.9877,17.9313,17.9877,104200.0
2005-08-23 15:30:00,22.35,22.35,22.27,22.33,76400.0,17.9877,17.9877,17.9233,17.9716,76400.0
2005-08-24 09:30:00,22.35,22.39,22.3,22.34,36000.0,17.9877,18.0198,17.9474,17.9796,36000.0
2005-08-24 10:00:00,22.35,22.4,22.35,22.4,41200.0,17.9877,18.0279,17.9877,18.0279,41200.0
2005-08-24 10:30:00,22.43,22.47,22.4,22.46,65800.0,18.052,18.0842,18.0279,18.0762,65800.0
2005-08-24 11:00:00,22.45,22.46,22.43,22.44,16200.0,18.0681,18.0762,18.052,18.0601,16200.0
2005-08-24 11:30:00,22.43,22.45,22.38,22.45,35600.0,18.052,18.0681,18.0118,18.0681,35600.0
2005-08-24 12:00:00,22.45,22.49,22.44,22.49,18200.0,18.0681,18.1003,18.0601,18.1003,18200.0
2005-08-24 12:30:00,22.49,22.49,22.44,22.46,48800.0,18.1003,18.1003,18.0601,18.0762,48800.0
2005-08-24 13:00:00,22.45,22.46,22.43,22.46,9400.0,18.0681,18.0762,18.052,18.0762,9400.0
2005-08-24 13:30:00,22.46,22.5,22.46,22.49,178000.0,18.0762,18.1084,18.0762,18.1003,178000.0
2005-08-24 14:00:00,22.49,22.5,22.45,22.47,13400.0,18.1003,18.1084,18.0681,18.0842,13400.0
2005-08-24 14:30:00,22.46,22.47,22.44,22.44,36400.0,18.0762,18.0842,18.0601,18.0601,36400.0
2005-08-24 15:00:00,22.44,22.44,22.32,22.32,79800.0,18.0601,18.0601,17.9635,17.9635,79800.0
2005-08-24 15:30:00,22.33,22.4,22.33,22.38,106200.0,17.9716,18.0279,17.9716,18.0118,106200.0
2005-08-25 09:30:00,22.43,22.53,22.38,22.53,56600.0,18.052,18.1325,18.0118,18.1325,56600.0
2005-08-25 10:00:00,22.52,22.71,22.52,22.67,93600.0,18.1245,18.2774,18.1245,18.2452,93600.0
2005-08-25 10:30:00,22.66,22.7,22.63,22.69,35800.0,18.2371,18.2693,18.213,18.2613,35800.0
2005-08-25 11:00:00,22.7,22.73,22.66,22.7,90000.0,18.2693,18.2935,18.2371,18.2693,90000.0
2005-08-25 11:30:00,22.71,22.71,22.68,22.69,74200.0,18.2774,18.2774,18.2532,18.2613,74200.0
2005-08-25 12:00:00,22.68,22.68,22.66,22.67,95800.0,18.2532,18.2532,18.2371,18.2452,95800.0
2005-08-25 12:30:00,22.67,22.7,22.66,22.68,25800.0,18.2452,18.2693,18.2371,18.2532,25800.0
2005-08-25 13:00:00,22.68,22.72,22.68,22.72,31200.0,18.2532,18.2854,18.2532,18.2854,31200.0
2005-08-25 13:30:00,22.71,22.75,22.71,22.74,24600.0,18.2774,18.3096,18.2774,18.3015,24600.0
2005-08-25 14:00:00,22.74,22.75,22.73,22.75,30400.0,18.3015,18.3096,18.2935,18.3096,30400.0
2005-08-25 14:30:00,22.75,22.77,22.75,22.76,27000.0,18.3096,18.3257,18.3096,18.3176,27000.0
2005-08-25 15:00:00,22.77,22.77,22.74,22.76,80800.0,18.3257,18.3257,18.3015,18.3176,80800.0
2005-08-25 15:30:00,22.76,22.83,22.75,22.82,74400.0,18.3176,18.374,18.3096,18.3659,74400.0
2005-08-26 09:30:00,22.9,22.9,22.38,22.72,71000.0,18.4303,18.4303,18.0118,18.2854,71000.0
2005-08-26 10:00:00,22.7,22.7,22.63,22.66,75000.0,18.2693,18.2693,18.213,18.2371,75000.0
2005-08-26 10:30:00,22.66,22.71,22.63,22.7,50400.0,18.2371,18.2774,18.213,18.2693,50400.0
2005-08-26 11:00:00,22.7,22.72,22.68,22.68,47600.0,18.2693,18.2854,18.2532,18.2532,47600.0
2005-08-26 11:30:00,22.69,22.7,22.65,22.67,31600.0,18.2613,18.2693,18.2291,18.2452,31600.0
2005-08-26 12:00:00,22.67,22.68,22.61,22.68,31000.0,18.2452,18.2532,18.1969,18.2532,31000.0
2005-08-26 12:30:00,22.68,22.75,22.68,22.73,34200.0,18.2532,18.3096,18.2532,18.2935,34200.0
2005-08-26 13:00:00,22.71,22.71,22.68,22.68,22600.0,18.2774,18.2774,18.2532,18.2532,22600.0
2005-08-26 13:30:00,22.68,22.73,22.68,22.73,17000.0,18.2532,18.2935,18.2532,18.2935,17000.0
2005-08-26 14:00:00,22.71,22.8,22.7,22.77,54200.0,18.2774,18.3498,18.2693,18.3257,54200.0
2005-08-26 14:30:00,22.78,22.78,22.7,22.75,29000.0,18.3337,18.3337,18.2693,18.3096,29000.0
2005-08-26 15:00:00,22.75,22.8,22.74,22.74,29200.0,18.3096,18.3498,18.3015,18.3015,29200.0
2005-08-26 15:30:00,22.74,22.76,22.7,22.71,48800.0,18.3015,18.3176,18.2693,18.2774,48800.0
2005-08-29 09:30:00,22.73,22.92,22.73,22.88,158200.0,18.2935,18.4464,18.2935,18.4142,158200.0
2005-08-29 10:00:00,22.88,23.1,22.88,23.09,73800.0,18.4142,18.5913,18.4142,18.5832,73800.0
2005-08-29 10:30:00,23.1,23.22,23.1,23.2,71600.0,18.5913,18.6878,18.5913,18.6717,71600.0
2005-08-29 11:00:00,23.2,23.2,22.99,23.06,46200.0,18.6717,18.6717,18.5027,18.5591,46200.0
2005-08-29 11:30:00,23.06,23.13,23.0,23.11,35800.0,18.5591,18.6154,18.5108,18.5993,35800.0
2005-08-29 12:00:00,23.11,23.11,23.05,23.05,30000.0,18.5993,18.5993,18.551,18.551,30000.0
2005-08-29 12:30:00,23.04,23.04,23.0,23.0,24000.0,18.543,18.543,18.5108,18.5108,24000.0
2005-08-29 13:00:00,23.0,23.2,23.0,23.2,29800.0,18.5108,18.6717,18.5108,18.6717,29800.0
2005-08-29 13:30:00,23.2,23.32,23.18,23.31,62000.0,18.6717,18.7683,18.6557,18.7603,62000.0
2005-08-29 14:00:00,23.31,23.45,23.3,23.38,142200.0,18.7603,18.873,18.7522,18.8166,142200.0
2005-08-29 14:30:00,23.42,23.42,23.29,23.33,61000.0,18.8488,18.8488,18.7442,18.7764,61000.0
2005-08-29 15:00:00,23.33,23.36,23.29,23.3,102200.0,18.7764,18.8005,18.7442,18.7522,102200.0
2005-08-29 15:30:00,23.29,23.35,23.05,23.33,125000.0,18.7442,18.7925,18.551,18.7764,125000.0
2005-08-30 09:30:00,23.25,23.4,23.15,23.3,96800.0,18.712,18.8327,18.6315,18.7522,96800.0
2005-08-30 10:00:00,23.29,23.36,23.25,23.27,67800.0,18.7442,18.8005,18.712,18.7281,67800.0
2005-08-30 10:30:00,23.26,23.27,23.25,23.25,37200.0,18.72,18.7281,18.712,18.712,37200.0
2005-08-30 11:00:00,23.25,23.28,23.09,23.28,48200.0,18.712,18.7361,18.5832,18.7361,48200.0
2005-08-30 11:30:00,23.27,23.27,23.25,23.27,44400.0,18.7281,18.7281,18.712,18.7281,44400.0
2005-08-30 12:00:00,23.27,23.34,23.27,23.33,26800.0,18.7281,18.7844,18.7281,18.7764,26800.0
2005-08-30 12:30:00,23.33,23.33,23.28,23.28,57000.0,18.7764,18.7764,18.7361,18.7361,57000.0
2005-08-30 13:00:00,23.28,23.28,23.23,23.26,97800.0,18.7361,18.7361,18.6959,18.72,97800.0
2005-08-30 13:30:00,23.26,23.29,23.25,23.29,36400.0,18.72,18.7442,18.712,18.7442,36400.0
2005-08-30 14:00:00,23.3,23.31,23.25,23.29,28200.0,18.7522,18.7603,18.712,18.7442,28200.0
2005-08-30 14:30:00,23.28,23.28,23.19,23.2,31800.0,18.7361,18.7361,18.6637,18.6717,31800.0
2005-08-30 15:00:00,23.2,23.26,23.18,23.24,64600.0,18.6717,18.72,18.6557,18.7039,64600.0
2005-08-30 15:30:00,23.22,23.33,23.22,23.24,55400.0,18.6878,18.7764,18.6878,18.7039,55400.0
2005-08-31 09:30:00,23.25,23.39,23.25,23.38,45000.0,18.712,18.8247,18.712,18.8166,45000.0
2005-08-31 10:00:00,23.38,23.48,23.35,23.38,53200.0,18.8166,18.8971,18.7925,18.8166,53200.0
2005-08-31 10:30:00,23.4,23.45,23.35,23.4,99600.0,18.8327,18.873,18.7925,18.8327,99600.0
2005-08-31 11:00:00,23.41,23.45,23.4,23.43,38800.0,18.8408,18.873,18.8327,18.8569,38800.0
2005-08-31 11:30:00,23.43,23.45,23.38,23.39,32600.0,18.8569,18.873,18.8166,18.8247,32600.0
2005-08-31 12:00:00,23.39,23.41,23.34,23.35,76400.0,18.8247,18.8408,18.7844,18.7925,76400.0
2005-08-31 12:30:00,23.35,23.4,23.32,23.37,47800.0,18.7925,18.8327,18.7683,18.8086,47800.0
2005-08-31 13:00:00,23.38,23.47,23.38,23.46,38800.0,18.8166,18.8891,18.8166,18.881,38800.0
2005-08-31 13:30:00,23.47,23.52,23.47,23.49,46200.0,18.8891,18.9293,18.8891,18.9051,46200.0
2005-08-31 14:00:00,23.48,23.52,23.47,23.5,23200.0,18.8971,18.9293,18.8891,18.9132,23200.0
2005-08-31 14:30:00,23.51,23.6,23.51,23.59,13600.0,18.9212,18.9937,18.9212,18.9856,13600.0
2005-08-31 15:00:00,23.59,23.65,23.59,23.64,31400.0,18.9856,19.0339,18.9856,19.0259,31400.0
2005-08-31 15:30:00,23.65,23.73,23.64,23.73,86200.0,19.0339,19.0983,19.0259,19.0983,86200.0
2005-09-01 09:30:00,23.88,23.95,23.85,23.87,89600.0,19.219,19.2754,19.1949,19.211,89600.0
2005-09-01 10:00:00,23.87,23.88,23.65,23.71,87600.0,19.211,19.219,19.0339,19.0822,87600.0
2005-09-01 10:30:00,23.71,23.75,23.7,23.72,32000.0,19.0822,19.1144,19.0742,19.0903,32000.0
2005-09-01 11:00:00,23.72,23.75,23.69,23.71,70800.0,19.0903,19.1144,19.0661,19.0822,70800.0
2005-09-01 11:30:00,23.73,23.75,23.6,23.71,51000.0,19.0983,19.1144,18.9937,19.0822,51000.0
2005-09-01 12:00:00,23.69,23.75,23.68,23.74,36800.0,19.0661,19.1144,19.0581,19.1064,36800.0
2005-09-01 12:30:00,23.75,23.75,23.65,23.68,41200.0,19.1144,19.1144,19.0339,19.0581,41200.0
2005-09-01 13:00:00,23.67,23.71,23.62,23.65,51400.0,19.05,19.0822,19.0098,19.0339,51400.0
2005-09-01 13:30:00,23.64,23.68,23.62,23.68,41600.0,19.0259,19.0581,19.0098,19.0581,41600.0
2005-09-01 14:00:00,23.64,23.71,23.61,23.7,53600.0,19.0259,19.0822,19.0017,19.0742,53600.0
2005-09-01 14:30:00,23.68,23.7,23.67,23.7,58000.0,19.0581,19.0742,19.05,19.0742,58000.0
2005-09-01 15:00:00,23.69,23.73,23.64,23.64,46800.0,19.0661,19.0983,19.0259,19.0259,46800.0
2005-09-01 15:30:00,23.64,23.65,23.5,23.57,126000.0,19.0259,19.0339,18.9132,18.9695,126000.0
2005-09-02 09:30:00,23.6,23.63,23.46,23.49,35800.0,18.9937,19.0178,18.881,18.9051,35800.0
2005-09-02 10:00:00,23.49,23.55,23.47,23.51,70400.0,18.9051,18.9534,18.8891,18.9212,70400.0
2005-09-02 10:30:00,23.5,23.5,23.39,23.42,28800.0,18.9132,18.9132,18.8247,18.8488,28800.0
2005-09-02 11:00:00,23.42,23.49,23.42,23.48,18600.0,18.8488,18.9051,18.8488,18.8971,18600.0
2005-09-02 11:30:00,23.48,23.5,23.47,23.47,16400.0,18.8971,18.9132,18.8891,18.8891,16400.0
2005-09-02 12:00:00,23.48,23.54,23.47,23.5,19600.0,18.8971,18.9454,18.8891,18.9132,19600.0
2005-09-02 12:30:00,23.52,23.59,23.5,23.59,92600.0,18.9293,18.9856,18.9132,18.9856,92600.0
2005-09-02 13:00:00,23.58,23.61,23.57,23.57,7600.0,18.9776,19.0017,18.9695,18.9695,7600.0
2005-09-02 13:30:00,23.57,23.59,23.54,23.59,14600.0,18.9695,18.9856,18.9454,18.9856,14600.0
2005-09-02 14:00:00,23.59,23.61,23.57,23.6,13200.0,18.9856,19.0017,18.9695,18.9937,13200.0
2005-09-02 14:30:00,23.6,23.64,23.59,23.61,34400.0,18.9937,19.0259,18.9856,19.0017,34400.0
2005-09-02 15:00:00,23.61,23.64,23.57,23.61,30000.0,19.0017,19.0259,18.9695,19.0017,30000.0
2005-09-02 15:30:00,23.61,23.64,23.58,23.61,21600.0,19.0017,19.0259,18.9776,19.0017,21600.0
2005-09-06 09:30:00,24.25,24.64,24.18,24.54,191200.0,19.5168,19.8307,19.4605,19.7502,191200.0
2005-09-06 10:00:00,24.6,24.6,24.47,24.49,149600.0,19.7985,19.7985,19.6939,19.71,149600.0
2005-09-06 10:30:00,24.49,24.49,24.34,24.34,84000.0,19.71,19.71,19.5892,19.5892,84000.0
2005-09-06 11:00:00,24.34,24.4,24.33,24.34,56600.0,19.5892,19.6375,19.5812,19.5892,56600.0
2005-09-06 11:30:00,24.34,24.35,24.25,24.25,68200.0,19.5892,19.5973,19.5168,19.5168,68200.0
2005-09-06 12:00:00,24.25,24.28,24.21,24.25,79200.0,19.5168,19.541,19.4846,19.5168,79200.0
2005-09-06 12:30:00,24.25,24.25,24.19,24.25,53600.0,19.5168,19.5168,19.4685,19.5168,53600.0
2005-09-06 13:00:00,24.25,24.25,24.22,24.23,35200.0,19.5168,19.5168,19.4927,19.5007,35200.0
2005-09-06 13:30:00,24.24,24.25,24.22,24.24,30800.0,19.5088,19.5168,19.4927,19.5088,30800.0
2005-09-06 14:00:00,24.24,24.36,24.23,24.23,51800.0,19.5088,19.6053,19.5007,19.5007,51800.0
2005-09-06 14:30:00,24.22,24.22,24.17,24.21,38000.0,19.4927,19.4927,19.4524,19.4846,38000.0
2005-09-06 15:00:00,24.21,24.21,24.09,24.1,82400.0,19.4846,19.4846,19.388,19.3961,82400.0
2005-09-06 15:30:00,24.09,24.13,24.04,24.11,123000.0,19.388,19.4202,19.3478,19.4041,123000.0
2005-09-07 09:30:00,24.11,24.11,23.97,24.08,92200.0,19.4041,19.4041,19.2915,19.38,92200.0
2005-09-07 10:00:00,24.08,24.22,24.08,24.18,59800.0,19.38,19.4927,19.38,19.4605,59800.0
2005-09-07 10:30:00,24.18,24.36,24.18,24.34,55000.0,19.4605,19.6053,19.4605,19.5892,55000.0
2005-09-07 11:00:00,24.34,24.36,24.26,24.29,104200.0,19.5892,19.6053,19.5249,19.549,104200.0
2005-09-07 11:30:00,24.29,24.31,24.28,24.29,66000.0,19.549,19.5651,19.541,19.549,66000.0
2005-09-07 12:00:00,24.29,24.3,24.22,24.22,60800.0,19.549,19.557,19.4927,19.4927,60800.0
2005-09-07 12:30:00,24.22,24.28,24.2,24.23,39000.0,19.4927,19.541,19.4766,19.5007,39000.0
2005-09-07 13:00:00,24.23,24.3,24.2,24.28,38000.0,19.5007,19.557,19.4766,19.541,38000.0
2005-09-07 13:30:00,24.28,24.28,24.21,24.28,67400.0,19.541,19.541,19.4846,19.541,67400.0
2005-09-07 14:00:00,24.28,24.31,24.2,24.2,69200.0,19.541,19.5651,19.4766,19.4766,69200.0
2005-09-07 14:30:00,24.2,24.21,24.1,24.15,82600.0,19.4766,19.4846,19.3961,19.4363,82600.0
2005-09-07 15:00:00,24.15,24.15,24.11,24.11,104000.0,19.4363,19.4363,19.4041,19.4041,104000.0
2005-09-07 15:30:00,24.11,24.11,24.01,24.09,145600.0,19.4041,19.4041,19.3237,19.388,145600.0
2005-09-08 09:30:00,24.09,24.09,23.96,23.97,40400.0,19.388,19.388,19.2834,19.2915,40400.0
2005-09-08 10:00:00,23.97,24.0,23.95,23.95,13800.0,19.2915,19.3156,19.2754,19.2754,13800.0
2005-09-08 10:30:00,23.95,24.04,23.95,24.03,32800.0,19.2754,19.3478,19.2754,19.3397,32800.0
2005-09-08 11:00:00,24.03,24.11,24.03,24.11,33800.0,19.3397,19.4041,19.3397,19.4041,33800.0
2005-09-08 11:30:00,24.11,24.21,24.09,24.2,24800.0,19.4041,19.4846,19.388,19.4766,24800.0
2005-09-08 12:00:00,24.2,24.2,24.11,24.11,14600.0,19.4766,19.4766,19.4041,19.4041,14600.0
2005-09-08 12:30:00,24.12,24.15,24.11,24.15,16200.0,19.4122,19.4363,19.4041,19.4363,16200.0
2005-09-08 13:00:00,24.17,24.2,24.15,24.17,26400.0,19.4524,19.4766,19.4363,19.4524,26400.0
2005-09-08 13:30:00,24.17,24.17,24.16,24.17,17400.0,19.4524,19.4524,19.4444,19.4524,17400.0
2005-09-08 14:00:00,24.17,24.19,24.1,24.11,21000.0,19.4524,19.4685,19.3961,19.4041,21000.0
2005-09-08 14:30:00,24.11,24.15,24.08,24.08,31000.0,19.4041,19.4363,19.38,19.38,31000.0
2005-09-08 15:00:00,24.09,24.1,24.03,24.04,37400.0,19.388,19.3961,19.3397,19.3478,37400.0
2005-09-08 15:30:00,24.05,24.11,24.05,24.08,72000.0,19.3558,19.4041,19.3558,19.38,72000.0
2005-09-09 09:30:00,24.14,24.14,24.05,24.09,19200.0,19.4283,19.4283,19.3558,19.388,19200.0
2005-09-09 10:00:00,24.12,24.24,24.11,24.23,38000.0,19.4122,19.5088,19.4041,19.5007,38000.0
2005-09-09 10:30:00,24.23,24.29,24.21,24.29,45600.0,19.5007,19.549,19.4846,19.549,45600.0
2005-09-09 11:00:00,24.28,24.41,24.28,24.41,42000.0,19.541,19.6456,19.541,19.6456,42000.0
2005-09-09 11:30:00,24.42,24.57,24.42,24.56,40400.0,19.6536,19.7743,19.6536,19.7663,40400.0
2005-09-09 12:00:00,24.57,24.76,24.57,24.75,77200.0,19.7743,19.9273,19.7743,19.9192,77200.0
2005-09-09 12:30:00,24.77,24.8,24.64,24.65,80800.0,19.9353,19.9595,19.8307,19.8387,80800.0
2005-09-09 13:00:00,24.65,24.68,24.59,24.6,47800.0,19.8387,19.8629,19.7904,19.7985,47800.0
2005-09-09 13:30:00,24.6,24.6,24.53,24.56,97600.0,19.7985,19.7985,19.7422,19.7663,97600.0
2005-09-09 14:00:00,24.55,24.57,24.53,24.54,42200.0,19.7583,19.7743,19.7422,19.7502,42200.0
2005-09-09 14:30:00,24.53,24.74,24.53,24.68,123600.0,19.7422,19.9112,19.7422,19.8629,123600.0
2005-09-09 15:00:00,24.69,24.73,24.61,24.63,96200.0,19.8709,19.9031,19.8065,19.8226,96200.0
2005-09-09 15:30:00,24.63,24.63,24.53,24.54,78800.0,19.8226,19.8226,19.7422,19.7502,78800.0
2005-09-12 09:30:00,24.48,24.6,24.45,24.5,126600.0,19.7019,19.7985,19.6778,19.718,126600.0
2005-09-12 10:00:00,24.5,24.56,24.49,24.54,104200.0,19.718,19.7663,19.71,19.7502,104200.0
2005-09-12 10:30:00,24.55,24.59,24.48,24.59,62600.0,19.7583,19.7904,19.7019,19.7904,62600.0
2005-09-12 11:00:00,24.59,24.68,24.59,24.61,58800.0,19.7904,19.8629,19.7904,19.8065,58800.0
2005-09-12 11:30:00,24.61,24.68,24.61,24.68,9800.0,19.8065,19.8629,19.8065,19.8629,9800.0
2005-09-12 12:00:00,24.69,24.75,24.68,24.73,19400.0,19.8709,19.9192,19.8629,19.9031,19400.0
2005-09-12 12:30:00,24.73,24.79,24.73,24.79,20200.0,19.9031,19.9514,19.9031,19.9514,20200.0
2005-09-12 13:00:00,24.8,24.97,24.8,24.96,71200.0,19.9595,20.0963,19.9595,20.0882,71200.0
2005-09-12 13:30:00,24.93,24.93,24.75,24.77,30600.0,20.0641,20.0641,19.9192,19.9353,30600.0
2005-09-12 14:00:00,24.77,24.89,24.75,24.87,29200.0,19.9353,20.0319,19.9192,20.0158,29200.0
2005-09-12 14:30:00,24.86,24.87,24.82,24.86,19800.0,20.0077,20.0158,19.9756,20.0077,19800.0
2005-09-12 15:00:00,24.84,24.93,24.83,24.91,33000.0,19.9916,20.0641,19.9836,20.048,33000.0
2005-09-12 15:30:00,24.9,24.96,24.89,24.92,103000.0,20.0399,20.0882,20.0319,20.056,103000.0
2005-09-13 09:30:00,24.97,24.97,24.78,24.78,40400.0,20.0963,20.0963,19.9434,19.9434,40400.0
2005-09-13 10:00:00,24.78,24.87,24.78,24.82,34000.0,19.9434,20.0158,19.9434,19.9756,34000.0
2005-09-13 10:30:00,24.82,24.86,24.81,24.81,24000.0,19.9756,20.0077,19.9675,19.9675,24000.0
2005-09-13 11:00:00,24.82,24.85,24.77,24.82,19000.0,19.9756,19.9997,19.9353,19.9756,19000.0
2005-09-13 11:30:00,24.82,24.86,24.77,24.77,18800.0,19.9756,20.0077,19.9353,19.9353,18800.0
2005-09-13 12:00:00,24.77,24.8,24.75,24.78,10600.0,19.9353,19.9595,19.9192,19.9434,10600.0
2005-09-13 12:30:00,24.79,24.8,24.75,24.8,13600.0,19.9514,19.9595,19.9192,19.9595,13600.0
2005-09-13 13:00:00,24.79,24.81,24.77,24.8,17000.0,19.9514,19.9675,19.9353,19.9595,17000.0
2005-09-13 13:30:00,24.8,24.82,24.78,24.82,25400.0,19.9595,19.9756,19.9434,19.9756,25400.0
2005-09-13 14:00:00,24.82,24.92,24.81,24.88,25200.0,19.9756,20.056,19.9675,20.0238,25200.0
2005-09-13 14:30:00,24.86,24.86,24.83,24.83,31200.0,20.0077,20.0077,19.9836,19.9836,31200.0
2005-09-13 15:00:00,24.83,24.83,24.75,24.75,60000.0,19.9836,19.9836,19.9192,19.9192,60000.0
2005-09-13 15:30:00,24.75,24.79,24.72,24.77,94400.0,19.9192,19.9514,19.8951,19.9353,94400.0
2005-09-14 09:30:00,24.76,24.79,24.59,24.6,29400.0,19.9273,19.9514,19.7904,19.7985,29400.0
2005-09-14 10:00:00,24.59,24.62,24.53,24.53,31600.0,19.7904,19.8146,19.7422,19.7422,31600.0
2005-09-14 10:30:00,24.53,24.58,24.49,24.51,39800.0,19.7422,19.7824,19.71,19.7261,39800.0
2005-09-14 11:00:00,24.51,24.55,24.5,24.52,44000.0,19.7261,19.7583,19.718,19.7341,44000.0
2005-09-14 11:30:00,24.5,24.54,24.5,24.51,42400.0,19.718,19.7502,19.718,19.7261,42400.0
2005-09-14 12:00:00,24.51,24.53,24.49,24.51,26000.0,19.7261,19.7422,19.71,19.7261,26000.0
2005-09-14 12:30:00,24.51,24.52,24.48,24.49,39400.0,19.7261,19.7341,19.7019,19.71,39400.0
2005-09-14 13:00:00,24.49,24.49,24.47,24.49,20000.0,19.71,19.71,19.6939,19.71,20000.0
2005-09-14 13:30:00,24.49,24.49,24.45,24.46,14600.0,19.71,19.71,19.6778,19.6858,14600.0
2005-09-14 14:00:00,24.46,24.46,24.36,24.41,30800.0,19.6858,19.6858,19.6053,19.6456,30800.0
2005-09-14 14:30:00,24.41,24.44,24.37,24.39,36600.0,19.6456,19.6697,19.6134,19.6295,36600.0
2005-09-14 15:00:00,24.39,24.41,24.34,24.4,24400.0,19.6295,19.6456,19.5892,19.6375,24400.0
2005-09-14 15:30:00,24.39,24.39,24.36,24.38,76600.0,19.6295,19.6295,19.6053,19.6214,76600.0
2005-09-15 09:30:00,24.38,24.5,24.3,24.34,36800.0,19.6214,19.718,19.557,19.5892,36800.0
2005-09-15 10:00:00,24.33,24.39,24.24,24.32,42800.0,19.5812,19.6295,19.5088,19.5731,42800.0
2005-09-15 10:30:00,24.34,24.36,24.27,24.32,26400.0,19.5892,19.6053,19.5329,19.5731,26400.0
2005-09-15 11:00:00,24.35,24.41,24.33,24.41,32200.0,19.5973,19.6456,19.5812,19.6456,32200.0
2005-09-15 11:30:00,24.4,24.45,24.39,24.45,25000.0,19.6375,19.6778,19.6295,19.6778,25000.0
2005-09-15 12:00:00,24.45,24.45,24.38,24.38,42200.0,19.6778,19.6778,19.6214,19.6214,42200.0
2005-09-15 12:30:00,24.39,24.43,24.39,24.42,24000.0,19.6295,19.6617,19.6295,19.6536,24000.0
2005-09-15 13:00:00,24.42,24.47,24.42,24.45,26400.0,19.6536,19.6939,19.6536,19.6778,26400.0
2005-09-15 13:30:00,24.45,24.48,24.43,24.44,23200.0,19.6778,19.7019,19.6617,19.6697,23200.0
2005-09-15 14:00:00,24.44,24.46,24.43,24.45,26200.0,19.6697,19.6858,19.6617,19.6778,26200.0
2005-09-15 14:30:00,24.45,24.47,24.43,24.47,33200.0,19.6778,19.6939,19.6617,19.6939,33200.0
2005-09-15 15:00:00,24.46,24.49,24.45,24.46,35800.0,19.6858,19.71,19.6778,19.6858,35800.0
2005-09-15 15:30:00,24.46,24.48,24.39,24.46,67800.0,19.6858,19.7019,19.6295,19.6858,67800.0
2005-09-16 09:30:00,24.46,24.55,24.38,24.42,175600.0,19.6858,19.7583,19.6214,19.6536,175600.0
2005-09-16 10:00:00,24.42,24.44,24.33,24.34,33400.0,19.6536,19.6697,19.5812,19.5892,33400.0
2005-09-16 10:30:00,24.34,24.41,24.31,24.4,24200.0,19.5892,19.6456,19.5651,19.6375,24200.0
2005-09-16 11:00:00,24.39,24.39,24.3,24.36,23600.0,19.6295,19.6295,19.557,19.6053,23600.0
2005-09-16 11:30:00,24.36,24.45,24.31,24.31,37800.0,19.6053,19.6778,19.5651,19.5651,37800.0
2005-09-16 12:00:00,24.31,24.31,24.24,24.24,33200.0,19.5651,19.5651,19.5088,19.5088,33200.0
2005-09-16 12:30:00,24.25,24.27,24.23,24.25,35000.0,19.5168,19.5329,19.5007,19.5168,35000.0
2005-09-16 13:00:00,24.25,24.28,24.21,24.22,24400.0,19.5168,19.541,19.4846,19.4927,24400.0
2005-09-16 13:30:00,24.21,24.29,24.21,24.27,34200.0,19.4846,19.549,19.4846,19.5329,34200.0
2005-09-16 14:00:00,24.27,24.3,24.23,24.25,28600.0,19.5329,19.557,19.5007,19.5168,28600.0
2005-09-16 14:30:00,24.25,24.42,24.24,24.39,33800.0,19.5168,19.6536,19.5088,19.6295,33800.0
2005-09-16 15:00:00,24.42,24.47,24.36,24.46,52400.0,19.6536,19.6939,19.6053,19.6858,52400.0
2005-09-16 15:30:00,24.45,24.45,24.16,24.27,219800.0,19.6778,19.6778,19.4444,19.5329,219800.0
2005-09-19 09:30:00,24.37,24.4,24.28,24.31,39200.0,19.6134,19.6375,19.541,19.5651,39200.0
2005-09-19 10:00:00,24.32,24.32,24.15,24.25,39400.0,19.5731,19.5731,19.4363,19.5168,39400.0
2005-09-19 10:30:00,24.25,24.28,24.2,24.23,51200.0,19.5168,19.541,19.4766,19.5007,51200.0
2005-09-19 11:00:00,24.24,24.25,24.21,24.22,36200.0,19.5088,19.5168,19.4846,19.4927,36200.0
2005-09-19 11:30:00,24.21,24.23,24.15,24.23,23400.0,19.4846,19.5007,19.4363,19.5007,23400.0
2005-09-19 12:00:00,24.22,24.38,24.21,24.38,59400.0,19.4927,19.6214,19.4846,19.6214,59400.0
2005-09-19 12:30:00,24.36,24.44,24.36,24.44,13600.0,19.6053,19.6697,19.6053,19.6697,13600.0
2005-09-19 13:00:00,24.43,24.47,24.43,24.47,25800.0,19.6617,19.6939,19.6617,19.6939,25800.0
2005-09-19 13:30:00,24.47,24.53,24.47,24.5,17200.0,19.6939,19.7422,19.6939,19.718,17200.0
2005-09-19 14:00:00,24.5,24.51,24.44,24.44,16400.0,19.718,19.7261,19.6697,19.6697,16400.0
2005-09-19 14:30:00,24.44,24.45,24.43,24.45,22400.0,19.6697,19.6778,19.6617,19.6778,22400.0
2005-09-19 15:00:00,24.45,24.5,24.45,24.5,40000.0,19.6778,19.718,19.6778,19.718,40000.0
2005-09-19 15:30:00,24.5,24.53,24.49,24.5,89200.0,19.718,19.7422,19.71,19.718,89200.0
2005-09-20 09:30:00,24.55,24.63,24.53,24.59,36600.0,19.7583,19.8226,19.7422,19.7904,36600.0
2005-09-20 10:00:00,24.61,24.8,24.61,24.66,38000.0,19.8065,19.9595,19.8065,19.8468,38000.0
2005-09-20 10:30:00,24.64,24.65,24.54,24.55,42600.0,19.8307,19.8387,19.7502,19.7583,42600.0
2005-09-20 11:00:00,24.55,24.56,24.45,24.46,36000.0,19.7583,19.7663,19.6778,19.6858,36000.0
2005-09-20 11:30:00,24.46,24.46,24.31,24.33,38800.0,19.6858,19.6858,19.5651,19.5812,38800.0
2005-09-20 12:00:00,24.33,24.38,24.33,24.36,37200.0,19.5812,19.6214,19.5812,19.6053,37200.0
2005-09-20 12:30:00,24.38,24.5,24.36,24.5,45600.0,19.6214,19.718,19.6053,19.718,45600.0
2005-09-20 13:00:00,24.48,24.55,24.48,24.54,32800.0,19.7019,19.7583,19.7019,19.7502,32800.0
2005-09-20 13:30:00,24.54,24.56,24.48,24.5,29800.0,19.7502,19.7663,19.7019,19.718,29800.0
2005-09-20 14:00:00,24.51,24.54,24.43,24.43,101000.0,19.7261,19.7502,19.6617,19.6617,101000.0
2005-09-20 14:30:00,24.45,24.49,24.33,24.36,42600.0,19.6778,19.71,19.5812,19.6053,42600.0
2005-09-20 15:00:00,24.36,24.38,24.32,24.34,66200.0,19.6053,19.6214,19.5731,19.5892,66200.0
2005-09-20 15:30:00,24.35,24.41,24.33,24.4,64000.0,19.5973,19.6456,19.5812,19.6375,64000.0
2005-09-21 09:30:00,24.33,24.35,24.26,24.34,43600.0,19.5812,19.5973,19.5249,19.5892,43600.0
2005-09-21 10:00:00,24.31,24.41,24.31,24.39,11400.0,19.5651,19.6456,19.5651,19.6295,11400.0
2005-09-21 10:30:00,24.4,24.45,24.39,24.43,26600.0,19.6375,19.6778,19.6295,19.6617,26600.0
2005-09-21 11:00:00,24.43,24.49,24.41,24.46,15400.0,19.6617,19.71,19.6456,19.6858,15400.0
2005-09-21 11:30:00,24.48,24.5,24.38,24.38,28000.0,19.7019,19.718,19.6214,19.6214,28000.0
2005-09-21 12:00:00,24.36,24.47,24.34,24.45,29000.0,19.6053,19.6939,19.5892,19.6778,29000.0
2005-09-21 12:30:00,24.45,24.47,24.38,24.46,18600.0,19.6778,19.6939,19.6214,19.6858,18600.0
2005-09-21 13:00:00,24.46,24.52,24.44,24.5,22800.0,19.6858,19.7341,19.6697,19.718,22800.0
2005-09-21 13:30:00,24.5,24.5,24.43,24.48,46600.0,19.718,19.718,19.6617,19.7019,46600.0
2005-09-21 14:00:00,24.47,24.57,24.47,24.55,52000.0,19.6939,19.7743,19.6939,19.7583,52000.0
2005-09-21 14:30:00,24.56,24.78,24.56,24.76,132600.0,19.7663,19.9434,19.7663,19.9273,132600.0
2005-09-21 15:00:00,24.77,24.79,24.7,24.75,160800.0,19.9353,19.9514,19.879,19.9192,160800.0
2005-09-21 15:30:00,24.76,24.8,24.7,24.72,223800.0,19.9273,19.9595,19.879,19.8951,223800.0
2005-09-22 09:30:00,24.72,25.1,24.72,25.06,85200.0,19.8951,20.2009,19.8951,20.1687,85200.0
2005-09-22 10:00:00,25.06,25.1,24.95,24.97,113600.0,20.1687,20.2009,20.0802,20.0963,113600.0
2005-09-22 10:30:00,24.98,24.99,24.93,24.93,29200.0,20.1043,20.1124,20.0641,20.0641,29200.0
2005-09-22 11:00:00,24.93,25.0,24.93,24.98,21600.0,20.0641,20.1204,20.0641,20.1043,21600.0
2005-09-22 11:30:00,24.98,24.99,24.92,24.93,39200.0,20.1043,20.1124,20.056,20.0641,39200.0
2005-09-22 12:00:00,24.92,24.92,24.86,24.88,22800.0,20.056,20.056,20.0077,20.0238,22800.0
2005-09-22 12:30:00,24.87,24.87,24.78,24.84,75400.0,20.0158,20.0158,19.9434,19.9916,75400.0
2005-09-22 13:00:00,24.82,24.94,24.81,24.92,20200.0,19.9756,20.0721,19.9675,20.056,20200.0
2005-09-22 13:30:00,24.92,24.98,24.86,24.98,40600.0,20.056,20.1043,20.0077,20.1043,40600.0
2005-09-22 14:00:00,24.97,24.98,24.93,24.97,17800.0,20.0963,20.1043,20.0641,20.0963,17800.0
2005-09-22 14:30:00,24.96,25.0,24.93,24.96,35400.0,20.0882,20.1204,20.0641,20.0882,35400.0
2005-09-22 15:00:00,24.94,25.0,24.91,24.99,48800.0,20.0721,20.1204,20.048,20.1124,48800.0
2005-09-22 15:30:00,24.98,25.0,24.97,24.97,112400.0,20.1043,20.1204,20.0963,20.0963,112400.0
2005-09-23 09:30:00,24.95,25.05,24.9,24.99,63400.0,20.0802,20.1607,20.0399,20.1124,63400.0
2005-09-23 10:00:00,25.0,25.08,24.98,25.04,57400.0,20.1204,20.1848,20.1043,20.1526,57400.0
2005-09-23 10:30:00,25.04,25.11,25.03,25.11,49600.0,20.1526,20.2089,20.1446,20.2089,49600.0
2005-09-23 11:00:00,25.11,25.39,25.11,25.29,113400.0,20.2089,20.4343,20.2089,20.3538,113400.0
2005-09-23 11:30:00,25.3,25.39,25.29,25.35,67000.0,20.3619,20.4343,20.3538,20.4021,67000.0
2005-09-23 12:00:00,25.35,25.36,25.28,25.3,35200.0,20.4021,20.4102,20.3458,20.3619,35200.0
2005-09-23 12:30:00,25.3,25.3,25.22,25.22,21200.0,20.3619,20.3619,20.2975,20.2975,21200.0
2005-09-23 13:00:00,25.21,25.24,25.13,25.13,73600.0,20.2894,20.3136,20.225,20.225,73600.0
2005-09-23 13:30:00,25.13,25.23,25.11,25.21,100400.0,20.225,20.3055,20.2089,20.2894,100400.0
2005-09-23 14:00:00,25.21,25.27,25.21,25.24,47000.0,20.2894,20.3377,20.2894,20.3136,47000.0
2005-09-23 14:30:00,25.24,25.24,25.18,25.22,42800.0,20.3136,20.3136,20.2653,20.2975,42800.0
2005-09-23 15:00:00,25.23,25.23,25.16,25.18,51000.0,20.3055,20.3055,20.2492,20.2653,51000.0
2005-09-23 15:30:00,25.18,25.2,25.07,25.15,163200.0,20.2653,20.2814,20.1768,20.2411,163200.0
2005-09-26 09:30:00,25.19,25.31,25.17,25.17,63200.0,20.2733,20.3699,20.2572,20.2572,63200.0
2005-09-26 10:00:00,25.16,25.24,25.05,25.1,39200.0,20.2492,20.3136,20.1607,20.2009,39200.0
2005-09-26 10:30:00,25.11,25.21,25.09,25.09,19200.0,20.2089,20.2894,20.1929,20.1929,19200.0
2005-09-26 11:00:00,25.1,25.1,25.01,25.03,15400.0,20.2009,20.2009,20.1285,20.1446,15400.0
2005-09-26 11:30:00,25.05,25.05,24.97,24.97,8000.0,20.1607,20.1607,20.0963,20.0963,8000.0
2005-09-26 12:00:00,24.97,25.0,24.95,24.99,10000.0,20.0963,20.1204,20.0802,20.1124,10000.0
2005-09-26 12:30:00,24.97,24.98,24.89,24.91,10000.0,20.0963,20.1043,20.0319,20.048,10000.0
2005-09-26 13:00:00,24.94,24.97,24.89,24.92,11200.0,20.0721,20.0963,20.0319,20.056,11200.0
2005-09-26 13:30:00,24.91,24.92,24.85,24.9,14000.0,20.048,20.056,19.9997,20.0399,14000.0
2005-09-26 14:00:00,24.9,24.9,24.76,24.8,27000.0,20.0399,20.0399,19.9273,19.9595,27000.0
2005-09-26 14:30:00,24.79,24.95,24.74,24.74,90200.0,19.9514,20.0802,19.9112,19.9112,90200.0
2005-09-26 15:00:00,24.74,24.77,24.7,24.74,50400.0,19.9112,19.9353,19.879,19.9112,50400.0
2005-09-26 15:30:00,24.74,24.86,24.72,24.84,57400.0,19.9112,20.0077,19.8951,19.9916,57400.0
2005-09-27 09:30:00,24.96,25.0,24.84,24.9,42600.0,20.0882,20.1204,19.9916,20.0399,42600.0
2005-09-27 10:00:00,24.89,24.89,24.57,24.61,64200.0,20.0319,20.0319,19.7743,19.8065,64200.0
2005-09-27 10:30:00,24.6,24.63,24.46,24.49,64000.0,19.7985,19.8226,19.6858,19.71,64000.0
2005-09-27 11:00:00,24.48,24.51,24.46,24.49,47200.0,19.7019,19.7261,19.6858,19.71,47200.0
2005-09-27 11:30:00,24.48,24.49,24.46,24.47,40000.0,19.7019,19.71,19.6858,19.6939,40000.0
2005-09-27 12:00:00,24.47,24.5,24.46,24.48,27400.0,19.6939,19.718,19.6858,19.7019,27400.0
2005-09-27 12:30:00,24.48,24.57,24.47,24.56,42200.0,19.7019,19.7743,19.6939,19.7663,42200.0
2005-09-27 13:00:00,24.55,24.59,24.55,24.59,33000.0,19.7583,19.7904,19.7583,19.7904,33000.0
2005-09-27 13:30:00,24.58,24.6,24.56,24.59,34400.0,19.7824,19.7985,19.7663,19.7904,34400.0
2005-09-27 14:00:00,24.59,24.61,24.55,24.58,36200.0,19.7904,19.8065,19.7583,19.7824,36200.0
2005-09-27 14:30:00,24.59,24.71,24.59,24.71,50000.0,19.7904,19.887,19.7904,19.887,50000.0
2005-09-27 15:00:00,24.72,24.77,24.7,24.76,36800.0,19.8951,19.9353,19.879,19.9273,36800.0
2005-09-27 15:30:00,24.76,24.76,24.63,24.66,118600.0,19.9273,19.9273,19.8226,19.8468,118600.0
2005-09-28 09:30:00,24.73,24.8,24.65,24.69,28200.0,19.9031,19.9595,19.8387,19.8709,28200.0
2005-09-28 10:00:00,24.68,24.72,24.61,24.63,22800.0,19.8629,19.8951,19.8065,19.8226,22800.0
2005-09-28 10:30:00,24.65,24.7,24.61,24.65,21000.0,19.8387,19.879,19.8065,19.8387,21000.0
2005-09-28 11:00:00,24.65,24.68,24.62,24.65,10600.0,19.8387,19.8629,19.8146,19.8387,10600.0
2005-09-28 11:30:00,24.66,24.66,24.54,24.57,14800.0,19.8468,19.8468,19.7502,19.7743,14800.0
2005-09-28 12:00:00,24.56,24.57,24.42,24.45,15200.0,19.7663,19.7743,19.6536,19.6778,15200.0
2005-09-28 12:30:00,24.45,24.5,24.44,24.48,13800.0,19.6778,19.718,19.6697,19.7019,13800.0
2005-09-28 13:00:00,24.49,24.5,24.43,24.43,11400.0,19.71,19.718,19.6617,19.6617,11400.0
2005-09-28 13:30:00,24.43,24.44,24.38,24.44,17200.0,19.6617,19.6697,19.6214,19.6697,17200.0
2005-09-28 14:00:00,24.44,24.63,24.44,24.63,21000.0,19.6697,19.8226,19.6697,19.8226,21000.0
2005-09-28 14:30:00,24.63,24.67,24.55,24.58,28200.0,19.8226,19.8548,19.7583,19.7824,28200.0
2005-09-28 15:00:00,24.58,24.61,24.52,24.6,33800.0,19.7824,19.8065,19.7341,19.7985,33800.0
2005-09-28 15:30:00,24.61,24.65,24.57,24.61,60800.0,19.8065,19.8387,19.7743,19.8065,60800.0
2005-09-29 09:30:00,24.59,24.59,24.4,24.53,11400.0,19.7904,19.7904,19.6375,19.7422,11400.0
2005-09-29 10:00:00,24.5,24.6,24.44,24.6,11400.0,19.718,19.7985,19.6697,19.7985,11400.0
2005-09-29 10:30:00,24.6,24.65,24.55,24.59,23000.0,19.7985,19.8387,19.7583,19.7904,23000.0
2005-09-29 11:00:00,24.59,24.61,24.55,24.58,14800.0,19.7904,19.8065,19.7583,19.7824,14800.0
2005-09-29 11:30:00,24.59,24.66,24.53,24.64,29800.0,19.7904,19.8468,19.7422,19.8307,29800.0
2005-09-29 12:00:00,24.58,24.65,24.58,24.61,17200.0,19.7824,19.8387,19.7824,19.8065,17200.0
2005-09-29 12:30:00,24.6,24.64,24.58,24.61,12000.0,19.7985,19.8307,19.7824,19.8065,12000.0
2005-09-29 13:00:00,24.6,24.74,24.6,24.73,16200.0,19.7985,19.9112,19.7985,19.9031,16200.0
2005-09-29 13:30:00,24.73,24.78,24.7,24.73,14000.0,19.9031,19.9434,19.879,19.9031,14000.0
2005-09-29 14:00:00,24.73,24.8,24.73,24.77,13800.0,19.9031,19.9595,19.9031,19.9353,13800.0
2005-09-29 14:30:00,24.78,24.82,24.76,24.77,16600.0,19.9434,19.9756,19.9273,19.9353,16600.0
2005-09-29 15:00:00,24.77,24.84,24.75,24.81,24000.0,19.9353,19.9916,19.9192,19.9675,24000.0
2005-09-29 15:30:00,24.82,24.88,24.76,24.87,27400.0,19.9756,20.0238,19.9273,20.0158,27400.0
2005-09-30 09:30:00,24.85,24.85,24.53,24.58,22400.0,19.9997,19.9997,19.7422,19.7824,22400.0
2005-09-30 10:00:00,24.63,24.69,24.55,24.64,25600.0,19.8226,19.8709,19.7583,19.8307,25600.0
2005-09-30 10:30:00,24.6,24.71,24.55,24.7,33600.0,19.7985,19.887,19.7583,19.879,33600.0
2005-09-30 11:00:00,24.7,24.71,24.64,24.65,27200.0,19.879,19.887,19.8307,19.8387,27200.0
2005-09-30 11:30:00,24.65,24.65,24.59,24.64,26200.0,19.8387,19.8387,19.7904,19.8307,26200.0
2005-09-30 12:00:00,24.63,24.68,24.61,24.66,13200.0,19.8226,19.8629,19.8065,19.8468,13200.0
2005-09-30 12:30:00,24.65,24.76,24.65,24.75,29600.0,19.8387,19.9273,19.8387,19.9192,29600.0
2005-09-30 13:00:00,24.75,24.77,24.75,24.75,21400.0,19.9192,19.9353,19.9192,19.9192,21400.0
2005-09-30 13:30:00,24.75,24.79,24.75,24.75,12000.0,19.9192,19.9514,19.9192,19.9192,12000.0
2005-09-30 14:00:00,24.75,24.75,24.7,24.7,13800.0,19.9192,19.9192,19.879,19.879,13800.0
2005-09-30 14:30:00,24.7,24.79,24.7,24.79,24400.0,19.879,19.9514,19.879,19.9514,24400.0
2005-09-30 15:00:00,24.8,24.83,24.75,24.79,20600.0,19.9595,19.9836,19.9192,19.9514,20600.0
2005-09-30 15:30:00,24.79,24.85,24.78,24.83,51800.0,19.9514,19.9997,19.9434,19.9836,51800.0
2005-10-03 09:30:00,24.84,24.86,24.67,24.71,35800.0,19.9916,20.0077,19.8548,19.887,35800.0
2005-10-03 10:00:00,24.69,24.7,24.59,24.61,57800.0,19.8709,19.879,19.7904,19.8065,57800.0
2005-10-03 10:30:00,24.61,24.7,24.61,24.68,109000.0,19.8065,19.879,19.8065,19.8629,109000.0
2005-10-03 11:00:00,24.68,24.74,24.68,24.72,22200.0,19.8629,19.9112,19.8629,19.8951,22200.0
2005-10-03 11:30:00,24.72,24.73,24.7,24.72,13200.0,19.8951,19.9031,19.879,19.8951,13200.0
2005-10-03 12:00:00,24.72,24.77,24.72,24.77,16600.0,19.8951,19.9353,19.8951,19.9353,16600.0
2005-10-03 12:30:00,24.78,24.81,24.76,24.81,29200.0,19.9434,19.9675,19.9273,19.9675,29200.0
2005-10-03 13:00:00,24.81,24.84,24.78,24.81,15200.0,19.9675,19.9916,19.9434,19.9675,15200.0
2005-10-03 13:30:00,24.81,24.83,24.79,24.8,15600.0,19.9675,19.9836,19.9514,19.9595,15600.0
2005-10-03 14:00:00,24.8,24.8,24.68,24.7,28200.0,19.9595,19.9595,19.8629,19.879,28200.0
2005-10-03 14:30:00,24.7,24.83,24.69,24.79,55200.0,19.879,19.9836,19.8709,19.9514,55200.0
2005-10-03 15:00:00,24.79,24.85,24.79,24.83,15200.0,19.9514,19.9997,19.9514,19.9836,15200.0
2005-10-03 15:30:00,24.83,24.93,24.83,24.88,42800.0,19.9836,20.0641,19.9836,20.0238,42800.0
2005-10-04 09:30:00,24.88,24.99,24.86,24.93,23400.0,20.0238,20.1124,20.0077,20.0641,23400.0
2005-10-04 10:00:00,24.92,25.1,24.91,25.03,30400.0,20.056,20.2009,20.048,20.1446,30400.0
2005-10-04 10:30:00,25.02,25.05,24.97,25.05,18600.0,20.1365,20.1607,20.0963,20.1607,18600.0
2005-10-04 11:00:00,25.05,25.1,25.03,25.1,18800.0,20.1607,20.2009,20.1446,20.2009,18800.0
2005-10-04 11:30:00,25.09,25.17,25.09,25.16,21600.0,20.1929,20.2572,20.1929,20.2492,21600.0
2005-10-04 12:00:00,25.16,25.21,25.14,25.21,20000.0,20.2492,20.2894,20.2331,20.2894,20000.0
2005-10-04 12:30:00,25.22,25.25,25.21,25.23,50400.0,20.2975,20.3216,20.2894,20.3055,50400.0
2005-10-04 13:00:00,25.24,25.3,25.24,25.3,28000.0,20.3136,20.3619,20.3136,20.3619,28000.0
2005-10-04 13:30:00,25.29,25.3,25.23,25.27,20800.0,20.3538,20.3619,20.3055,20.3377,20800.0
2005-10-04 14:00:00,25.28,25.28,25.21,25.25,32400.0,20.3458,20.3458,20.2894,20.3216,32400.0
2005-10-04 14:30:00,25.25,25.25,25.2,25.21,35200.0,20.3216,20.3216,20.2814,20.2894,35200.0
2005-10-04 15:00:00,25.2,25.33,25.2,25.29,91200.0,20.2814,20.386,20.2814,20.3538,91200.0
2005-10-04 15:30:00,25.28,25.29,25.23,25.28,115000.0,20.3458,20.3538,20.3055,20.3458,115000.0
2005-10-05 09:30:00,25.25,25.25,25.18,25.23,33200.0,20.3216,20.3216,20.2653,20.3055,33200.0
2005-10-05 10:00:00,25.24,25.27,25.13,25.27,37600.0,20.3136,20.3377,20.225,20.3377,37600.0
2005-10-05 10:30:00,25.25,25.36,25.24,25.3,28400.0,20.3216,20.4102,20.3136,20.3619,28400.0
2005-10-05 11:00:00,25.3,25.37,25.24,25.28,26600.0,20.3619,20.4182,20.3136,20.3458,26600.0
2005-10-05 11:30:00,25.21,25.3,25.2,25.28,20800.0,20.2894,20.3619,20.2814,20.3458,20800.0
2005-10-05 12:00:00,25.27,25.43,25.24,25.4,22200.0,20.3377,20.4665,20.3136,20.4423,22200.0
2005-10-05 12:30:00,25.36,25.48,25.36,25.39,31800.0,20.4102,20.5067,20.4102,20.4343,31800.0
2005-10-05 13:00:00,25.38,25.48,25.38,25.47,33200.0,20.4263,20.5067,20.4263,20.4987,33200.0
2005-10-05 13:30:00,25.47,25.5,25.4,25.42,25400.0,20.4987,20.5228,20.4423,20.4584,25400.0
2005-10-05 14:00:00,25.42,25.43,25.38,25.39,20400.0,20.4584,20.4665,20.4263,20.4343,20400.0
2005-10-05 14:30:00,25.39,25.42,25.29,25.3,47600.0,20.4343,20.4584,20.3538,20.3619,47600.0
2005-10-05 15:00:00,25.31,25.34,25.27,25.33,33800.0,20.3699,20.3941,20.3377,20.386,33800.0
2005-10-05 15:30:00,25.34,25.34,25.23,25.24,72400.0,20.3941,20.3941,20.3055,20.3136,72400.0
2005-10-06 09:30:00,25.23,25.31,25.11,25.21,25000.0,20.3055,20.3699,20.2089,20.2894,25000.0
2005-10-06 10:00:00,25.2,25.27,25.18,25.19,37600.0,20.2814,20.3377,20.2653,20.2733,37600.0
2005-10-06 10:30:00,25.19,25.21,25.12,25.16,26800.0,20.2733,20.2894,20.217,20.2492,26800.0
2005-10-06 11:00:00,25.16,25.25,25.15,25.2,24200.0,20.2492,20.3216,20.2411,20.2814,24200.0
2005-10-06 11:30:00,25.2,25.21,25.16,25.2,32000.0,20.2814,20.2894,20.2492,20.2814,32000.0
2005-10-06 12:00:00,25.18,25.21,25.17,25.17,17600.0,20.2653,20.2894,20.2572,20.2572,17600.0
2005-10-06 12:30:00,25.17,25.25,25.15,25.24,21000.0,20.2572,20.3216,20.2411,20.3136,21000.0
2005-10-06 13:00:00,25.25,25.3,25.21,25.22,16800.0,20.3216,20.3619,20.2894,20.2975,16800.0
2005-10-06 13:30:00,25.22,25.24,25.13,25.13,15200.0,20.2975,20.3136,20.225,20.225,15200.0
2005-10-06 14:00:00,25.13,25.18,25.1,25.15,22400.0,20.225,20.2653,20.2009,20.2411,22400.0
2005-10-06 14:30:00,25.15,25.21,25.12,25.15,33000.0,20.2411,20.2894,20.217,20.2411,33000.0
2005-10-06 15:00:00,25.15,25.23,25.15,25.18,49400.0,20.2411,20.3055,20.2411,20.2653,49400.0
2005-10-06 15:30:00,25.18,25.32,25.13,25.27,84000.0,20.2653,20.378,20.225,20.3377,84000.0
2005-10-07 09:30:00,25.28,25.31,25.18,25.18,22200.0,20.3458,20.3699,20.2653,20.2653,22200.0
2005-10-07 10:00:00,25.18,25.24,25.08,25.17,20600.0,20.2653,20.3136,20.1848,20.2572,20600.0
2005-10-07 10:30:00,25.13,25.2,25.1,25.12,15600.0,20.225,20.2814,20.2009,20.217,15600.0
2005-10-07 11:00:00,25.14,25.14,25.07,25.1,17800.0,20.2331,20.2331,20.1768,20.2009,17800.0
2005-10-07 11:30:00,25.09,25.11,25.02,25.06,12400.0,20.1929,20.2089,20.1365,20.1687,12400.0
2005-10-07 12:00:00,25.04,25.06,25.02,25.03,12400.0,20.1526,20.1687,20.1365,20.1446,12400.0
2005-10-07 12:30:00,25.03,25.1,25.03,25.1,18200.0,20.1446,20.2009,20.1446,20.2009,18200.0
2005-10-07 13:00:00,25.08,25.14,25.08,25.1,18200.0,20.1848,20.2331,20.1848,20.2009,18200.0
2005-10-07 13:30:00,25.1,25.12,25.09,25.11,23000.0,20.2009,20.217,20.1929,20.2089,23000.0
2005-10-07 14:00:00,25.11,25.11,25.05,25.08,19000.0,20.2089,20.2089,20.1607,20.1848,19000.0
2005-10-07 14:30:00,25.05,25.11,25.04,25.06,30200.0,20.1607,20.2089,20.1526,20.1687,30200.0
2005-10-07 15:00:00,25.04,25.11,25.01,25.08,41800.0,20.1526,20.2089,20.1285,20.1848,41800.0
2005-10-07 15:30:00,25.09,25.15,25.08,25.13,54800.0,20.1929,20.2411,20.1848,20.225,54800.0
2005-10-10 09:30:00,25.13,25.27,25.13,25.14,29200.0,20.225,20.3377,20.225,20.2331,29200.0
2005-10-10 10:00:00,25.17,25.25,25.15,25.23,33800.0,20.2572,20.3216,20.2411,20.3055,33800.0
2005-10-10 10:30:00,25.21,25.3,25.21,25.23,14800.0,20.2894,20.3619,20.2894,20.3055,14800.0
2005-10-10 11:00:00,25.22,25.3,25.21,25.29,13400.0,20.2975,20.3619,20.2894,20.3538,13400.0
2005-10-10 11:30:00,25.27,25.35,25.27,25.34,22200.0,20.3377,20.4021,20.3377,20.3941,22200.0
2005-10-10 12:00:00,25.36,25.4,25.35,25.38,9600.0,20.4102,20.4423,20.4021,20.4263,9600.0
2005-10-10 12:30:00,25.36,25.43,25.36,25.4,9800.0,20.4102,20.4665,20.4102,20.4423,9800.0
2005-10-10 13:00:00,25.4,25.43,25.36,25.36,13800.0,20.4423,20.4665,20.4102,20.4102,13800.0
2005-10-10 13:30:00,25.36,25.39,25.33,25.34,6600.0,20.4102,20.4343,20.386,20.3941,6600.0
2005-10-10 14:00:00,25.34,25.35,25.25,25.25,18600.0,20.3941,20.4021,20.3216,20.3216,18600.0
2005-10-10 14:30:00,25.25,25.25,25.16,25.21,29400.0,20.3216,20.3216,20.2492,20.2894,29400.0
2005-10-10 15:00:00,25.21,25.22,25.18,25.18,31200.0,20.2894,20.2975,20.2653,20.2653,31200.0
2005-10-10 15:30:00,25.16,25.23,25.14,25.21,53000.0,20.2492,20.3055,20.2331,20.2894,53000.0
2005-10-11 09:30:00,25.29,25.49,25.26,25.46,34800.0,20.3538,20.5148,20.3297,20.4906,34800.0
2005-10-11 10:00:00,25.45,25.45,25.38,25.38,22200.0,20.4826,20.4826,20.4263,20.4263,22200.0
2005-10-11 10:30:00,25.36,25.39,25.33,25.37,24600.0,20.4102,20.4343,20.386,20.4182,24600.0
2005-10-11 11:00:00,25.36,25.39,25.35,25.35,16800.0,20.4102,20.4343,20.4021,20.4021,16800.0
2005-10-11 11:30:00,25.34,25.36,25.33,25.35,28000.0,20.3941,20.4102,20.386,20.4021,28000.0
2005-10-11 12:00:00,25.36,25.38,25.3,25.31,13200.0,20.4102,20.4263,20.3619,20.3699,13200.0
2005-10-11 12:30:00,25.3,25.36,25.3,25.32,34200.0,20.3619,20.4102,20.3619,20.378,34200.0
2005-10-11 13:00:00,25.32,25.4,25.32,25.36,7800.0,20.378,20.4423,20.378,20.4102,7800.0
2005-10-11 13:30:00,25.35,25.41,25.34,25.35,14000.0,20.4021,20.4504,20.3941,20.4021,14000.0
2005-10-11 14:00:00,25.35,25.5,25.32,25.46,47200.0,20.4021,20.5228,20.378,20.4906,47200.0
2005-10-11 14:30:00,25.46,25.46,25.35,25.36,32600.0,20.4906,20.4906,20.4021,20.4102,32600.0
2005-10-11 15:00:00,25.36,25.43,25.35,25.38,68400.0,20.4102,20.4665,20.4021,20.4263,68400.0
2005-10-11 15:30:00,25.38,25.41,25.34,25.4,87200.0,20.4263,20.4504,20.3941,20.4423,87200.0
2005-10-12 09:30:00,25.38,25.58,25.35,25.53,55200.0,20.4263,20.5872,20.4021,20.547,55200.0
2005-10-12 10:00:00,25.53,25.53,25.38,25.43,37800.0,20.547,20.547,20.4263,20.4665,37800.0
2005-10-12 10:30:00,25.43,25.44,25.3,25.31,68400.0,20.4665,20.4745,20.3619,20.3699,68400.0
2005-10-12 11:00:00,25.32,25.35,25.3,25.31,31400.0,20.378,20.4021,20.3619,20.3699,31400.0
2005-10-12 11:30:00,25.34,25.35,25.28,25.28,29000.0,20.3941,20.4021,20.3458,20.3458,29000.0
2005-10-12 12:00:00,25.25,25.34,25.21,25.34,24200.0,20.3216,20.3941,20.2894,20.3941,24200.0
2005-10-12 12:30:00,25.34,25.35,25.3,25.3,25800.0,20.3941,20.4021,20.3619,20.3619,25800.0
2005-10-12 13:00:00,25.3,25.34,25.28,25.29,39400.0,20.3619,20.3941,20.3458,20.3538,39400.0
2005-10-12 13:30:00,25.3,25.34,25.28,25.33,30000.0,20.3619,20.3941,20.3458,20.386,30000.0
2005-10-12 14:00:00,25.31,25.33,25.2,25.24,33000.0,20.3699,20.386,20.2814,20.3136,33000.0
2005-10-12 14:30:00,25.25,25.25,25.16,25.18,53600.0,20.3216,20.3216,20.2492,20.2653,53600.0
2005-10-12 15:00:00,25.18,25.25,25.16,25.24,53000.0,20.2653,20.3216,20.2492,20.3136,53000.0
2005-10-12 15:30:00,25.24,25.33,25.21,25.3,81600.0,20.3136,20.386,20.2894,20.3619,81600.0
2005-10-13 09:30:00,25.2,25.29,25.14,25.16,52600.0,20.2814,20.3538,20.2331,20.2492,52600.0
2005-10-13 10:00:00,25.16,25.17,25.0,25.04,56400.0,20.2492,20.2572,20.1204,20.1526,56400.0
2005-10-13 10:30:00,25.05,25.17,25.03,25.13,42600.0,20.1607,20.2572,20.1446,20.225,42600.0
2005-10-13 11:00:00,25.12,25.14,25.05,25.06,33800.0,20.217,20.2331,20.1607,20.1687,33800.0
2005-10-13 11:30:00,25.05,25.06,24.95,24.97,31000.0,20.1607,20.1687,20.0802,20.0963,31000.0
2005-10-13 12:00:00,24.97,25.02,24.93,24.97,21200.0,20.0963,20.1365,20.0641,20.0963,21200.0
2005-10-13 12:30:00,24.97,25.06,24.97,25.03,65200.0,20.0963,20.1687,20.0963,20.1446,65200.0
2005-10-13 13:00:00,25.03,25.06,25.0,25.0,15000.0,20.1446,20.1687,20.1204,20.1204,15000.0
2005-10-13 13:30:00,25.0,25.0,24.9,24.98,20200.0,20.1204,20.1204,20.0399,20.1043,20200.0
2005-10-13 14:00:00,24.98,25.1,24.98,25.05,58200.0,20.1043,20.2009,20.1043,20.1607,58200.0
2005-10-13 14:30:00,25.05,25.21,25.05,25.13,48000.0,20.1607,20.2894,20.1607,20.225,48000.0
2005-10-13 15:00:00,25.12,25.14,25.08,25.13,84400.0,20.217,20.2331,20.1848,20.225,84400.0
2005-10-13 15:30:00,25.13,25.29,25.13,25.28,125400.0,20.225,20.3538,20.225,20.3458,125400.0
2005-10-14 09:30:00,25.46,25.72,25.4,25.48,70000.0,20.4906,20.6999,20.4423,20.5067,70000.0
2005-10-14 10:00:00,25.5,25.72,25.5,25.59,64800.0,20.5228,20.6999,20.5228,20.5953,64800.0
2005-10-14 10:30:00,25.59,25.82,25.56,25.68,66600.0,20.5953,20.7804,20.5711,20.6677,66600.0
2005-10-14 11:00:00,25.67,25.75,25.61,25.63,38000.0,20.6596,20.724,20.6114,20.6275,38000.0
2005-10-14 11:30:00,25.63,25.74,25.63,25.66,71400.0,20.6275,20.716,20.6275,20.6516,71400.0
2005-10-14 12:00:00,25.68,25.75,25.5,25.52,146400.0,20.6677,20.724,20.5228,20.5389,146400.0
2005-10-14 12:30:00,25.51,25.72,25.5,25.61,124400.0,20.5309,20.6999,20.5228,20.6114,124400.0
2005-10-14 13:00:00,25.61,25.63,25.38,25.46,110400.0,20.6114,20.6275,20.4263,20.4906,110400.0
2005-10-14 13:30:00,25.47,25.63,25.43,25.62,46800.0,20.4987,20.6275,20.4665,20.6194,46800.0
2005-10-14 14:00:00,25.61,25.65,25.56,25.59,37000.0,20.6114,20.6436,20.5711,20.5953,37000.0
2005-10-14 14:30:00,25.59,25.74,25.59,25.64,47000.0,20.5953,20.716,20.5953,20.6355,47000.0
2005-10-14 15:00:00,25.65,25.75,25.64,25.71,59200.0,20.6436,20.724,20.6355,20.6918,59200.0
2005-10-14 15:30:00,25.71,25.72,25.53,25.68,137200.0,20.6918,20.6999,20.547,20.6677,137200.0
2005-10-17 09:30:00,25.68,25.74,25.56,25.56,64800.0,20.6677,20.716,20.5711,20.5711,64800.0
2005-10-17 10:00:00,25.56,25.63,25.5,25.51,125800.0,20.5711,20.6275,20.5228,20.5309,125800.0
2005-10-17 10:30:00,25.5,25.55,25.43,25.43,101400.0,20.5228,20.5631,20.4665,20.4665,101400.0
2005-10-17 11:00:00,25.43,25.5,25.2,25.29,201200.0,20.4665,20.5228,20.2814,20.3538,201200.0
2005-10-17 11:30:00,25.28,25.29,25.03,25.1,134200.0,20.3458,20.3538,20.1446,20.2009,134200.0
2005-10-17 12:00:00,25.1,25.2,25.07,25.2,59600.0,20.2009,20.2814,20.1768,20.2814,59600.0
2005-10-17 12:30:00,25.21,25.23,25.06,25.11,47200.0,20.2894,20.3055,20.1687,20.2089,47200.0
2005-10-17 13:00:00,25.1,25.1,24.99,25.0,31200.0,20.2009,20.2009,20.1124,20.1204,31200.0
2005-10-17 13:30:00,25.0,25.05,24.95,25.03,72800.0,20.1204,20.1607,20.0802,20.1446,72800.0
2005-10-17 14:00:00,25.03,25.05,24.91,24.96,214000.0,20.1446,20.1607,20.048,20.0882,214000.0
2005-10-17 14:30:00,24.96,25.0,24.75,24.96,239000.0,20.0882,20.1204,19.9192,20.0882,239000.0
2005-10-17 15:00:00,24.96,25.1,24.96,25.02,151600.0,20.0882,20.2009,20.0882,20.1365,151600.0
2005-10-17 15:30:00,25.03,25.08,24.96,24.99,207800.0,20.1446,20.1848,20.0882,20.1124,207800.0
2005-10-18 09:30:00,24.5,24.73,23.85,24.72,239400.0,19.718,19.9031,19.1949,19.8951,239400.0
2005-10-18 10:00:00,24.75,24.98,24.75,24.79,138600.0,19.9192,20.1043,19.9192,19.9514,138600.0
2005-10-18 10:30:00,24.79,24.86,24.65,24.81,58800.0,19.9514,20.0077,19.8387,19.9675,58800.0
2005-10-18 11:00:00,24.8,25.11,24.8,24.93,78600.0,19.9595,20.2089,19.9595,20.0641,78600.0
2005-10-18 11:30:00,24.96,25.07,24.96,24.99,59600.0,20.0882,20.1768,20.0882,20.1124,59600.0
2005-10-18 12:00:00,24.99,25.05,24.98,25.02,29600.0,20.1124,20.1607,20.1043,20.1365,29600.0
2005-10-18 12:30:00,25.03,25.09,25.02,25.07,51200.0,20.1446,20.1929,20.1365,20.1768,51200.0
2005-10-18 13:00:00,25.08,25.09,24.97,25.07,73200.0,20.1848,20.1929,20.0963,20.1768,73200.0
2005-10-18 13:30:00,25.06,25.22,25.01,25.17,74600.0,20.1687,20.2975,20.1285,20.2572,74600.0
2005-10-18 14:00:00,25.17,25.17,25.01,25.02,124400.0,20.2572,20.2572,20.1285,20.1365,124400.0
2005-10-18 14:30:00,25.03,25.13,24.99,25.13,109400.0,20.1446,20.225,20.1124,20.225,109400.0
2005-10-18 15:00:00,25.06,25.1,25.02,25.04,97400.0,20.1687,20.2009,20.1365,20.1526,97400.0
2005-10-18 15:30:00,25.04,25.11,25.03,25.09,98000.0,20.1526,20.2089,20.1446,20.1929,98000.0
2005-10-19 09:30:00,25.03,25.22,25.02,25.21,42800.0,20.1446,20.2975,20.1365,20.2894,42800.0
2005-10-19 10:00:00,25.22,25.25,25.08,25.08,37800.0,20.2975,20.3216,20.1848,20.1848,37800.0
2005-10-19 10:30:00,25.1,25.32,25.05,25.23,35000.0,20.2009,20.378,20.1607,20.3055,35000.0
2005-10-19 11:00:00,25.21,25.21,25.1,25.13,21000.0,20.2894,20.2894,20.2009,20.225,21000.0
2005-10-19 11:30:00,25.13,25.38,25.11,25.36,134800.0,20.225,20.4263,20.2089,20.4102,134800.0
2005-10-19 12:00:00,25.37,25.75,25.37,25.67,109600.0,20.4182,20.724,20.4182,20.6596,109600.0
2005-10-19 12:30:00,25.67,25.78,25.63,25.63,52400.0,20.6596,20.7482,20.6275,20.6275,52400.0
2005-10-19 13:00:00,25.62,25.66,25.52,25.6,57800.0,20.6194,20.6516,20.5389,20.6033,57800.0
2005-10-19 13:30:00,25.58,25.75,25.58,25.67,32200.0,20.5872,20.724,20.5872,20.6596,32200.0
2005-10-19 14:00:00,25.67,25.78,25.67,25.74,84400.0,20.6596,20.7482,20.6596,20.716,84400.0
2005-10-19 14:30:00,25.75,25.79,25.7,25.79,84600.0,20.724,20.7562,20.6838,20.7562,84600.0
2005-10-19 15:00:00,25.79,25.79,25.68,25.72,93800.0,20.7562,20.7562,20.6677,20.6999,93800.0
2005-10-19 15:30:00,25.72,25.75,25.64,25.68,143400.0,20.6999,20.724,20.6355,20.6677,143400.0
2005-10-20 09:30:00,25.76,26.1,25.76,25.98,112200.0,20.7321,21.0057,20.7321,20.9091,112200.0
2005-10-20 10:00:00,25.99,26.16,25.96,26.06,103600.0,20.9172,21.054,20.893,20.9735,103600.0
2005-10-20 10:30:00,26.08,26.13,26.0,26.05,46400.0,20.9896,21.0299,20.9252,20.9655,46400.0
2005-10-20 11:00:00,26.05,26.15,26.02,26.14,111400.0,20.9655,21.046,20.9413,21.0379,111400.0
2005-10-20 11:30:00,26.11,26.11,26.01,26.01,53000.0,21.0138,21.0138,20.9333,20.9333,53000.0
2005-10-20 12:00:00,26.03,26.08,26.0,26.04,32000.0,20.9494,20.9896,20.9252,20.9574,32000.0
2005-10-20 12:30:00,26.04,26.06,25.99,26.04,42200.0,20.9574,20.9735,20.9172,20.9574,42200.0
2005-10-20 13:00:00,26.06,26.12,26.05,26.08,46200.0,20.9735,21.0218,20.9655,20.9896,46200.0
2005-10-20 13:30:00,26.08,26.1,26.06,26.07,48000.0,20.9896,21.0057,20.9735,20.9816,48000.0
2005-10-20 14:00:00,26.07,26.12,26.06,26.11,70600.0,20.9816,21.0218,20.9735,21.0138,70600.0
2005-10-20 14:30:00,26.1,26.14,26.08,26.09,47600.0,21.0057,21.0379,20.9896,20.9977,47600.0
2005-10-20 15:00:00,26.09,26.15,26.03,26.05,137800.0,20.9977,21.046,20.9494,20.9655,137800.0
2005-10-20 15:30:00,26.05,26.2,26.05,26.12,209000.0,20.9655,21.0862,20.9655,21.0218,209000.0
2005-10-21 09:30:00,26.15,26.46,26.15,26.31,58800.0,21.046,21.2955,21.046,21.1747,58800.0
2005-10-21 10:00:00,26.29,26.47,26.25,26.47,54400.0,21.1586,21.3035,21.1264,21.3035,54400.0
2005-10-21 10:30:00,26.46,26.57,26.39,26.4,55200.0,21.2955,21.384,21.2391,21.2472,55200.0
2005-10-21 11:00:00,26.4,26.42,26.38,26.4,51000.0,21.2472,21.2633,21.2311,21.2472,51000.0
2005-10-21 11:30:00,26.4,26.4,26.28,26.34,60800.0,21.2472,21.2472,21.1506,21.1989,60800.0
2005-10-21 12:00:00,26.34,26.42,26.3,26.33,43600.0,21.1989,21.2633,21.1667,21.1908,43600.0
2005-10-21 12:30:00,26.33,26.4,26.29,26.4,43000.0,21.1908,21.2472,21.1586,21.2472,43000.0
2005-10-21 13:00:00,26.4,26.45,26.36,26.43,37400.0,21.2472,21.2874,21.215,21.2713,37400.0
2005-10-21 13:30:00,26.43,26.49,26.43,26.48,33600.0,21.2713,21.3196,21.2713,21.3115,33600.0
2005-10-21 14:00:00,26.47,26.47,26.39,26.4,50200.0,21.3035,21.3035,21.2391,21.2472,50200.0
2005-10-21 14:30:00,26.41,26.45,26.29,26.29,80000.0,21.2552,21.2874,21.1586,21.1586,80000.0
2005-10-21 15:00:00,26.29,26.36,26.26,26.32,94800.0,21.1586,21.215,21.1345,21.1828,94800.0
2005-10-21 15:30:00,26.32,26.36,26.28,26.31,95000.0,21.1828,21.215,21.1506,21.1747,95000.0
2005-10-24 09:30:00,26.63,26.75,26.6,26.61,72000.0,21.4323,21.5288,21.4081,21.4162,72000.0
2005-10-24 10:00:00,26.62,26.63,26.58,26.59,30200.0,21.4242,21.4323,21.392,21.4001,30200.0
2005-10-24 10:30:00,26.59,26.65,26.49,26.57,54800.0,21.4001,21.4484,21.3196,21.384,54800.0
2005-10-24 11:00:00,26.56,26.6,26.54,26.6,43600.0,21.3759,21.4081,21.3598,21.4081,43600.0
2005-10-24 11:30:00,26.58,26.68,26.58,26.66,55000.0,21.392,21.4725,21.392,21.4564,55000.0
2005-10-24 12:00:00,26.67,26.78,26.64,26.77,31600.0,21.4645,21.553,21.4403,21.5449,31600.0
2005-10-24 12:30:00,26.79,26.83,26.79,26.83,21600.0,21.561,21.5932,21.561,21.5932,21600.0
2005-10-24 13:00:00,26.82,26.82,26.7,26.71,36800.0,21.5852,21.5852,21.4886,21.4967,36800.0
2005-10-24 13:30:00,26.71,26.8,26.71,26.77,41800.0,21.4967,21.5691,21.4967,21.5449,41800.0
2005-10-24 14:00:00,26.78,26.78,26.72,26.73,46400.0,21.553,21.553,21.5047,21.5128,46400.0
2005-10-24 14:30:00,26.73,26.78,26.72,26.75,63200.0,21.5128,21.553,21.5047,21.5288,63200.0
2005-10-24 15:00:00,26.74,26.86,26.74,26.84,80800.0,21.5208,21.6174,21.5208,21.6013,80800.0
2005-10-24 15:30:00,26.84,27.04,26.84,27.03,118600.0,21.6013,21.7622,21.6013,21.7542,118600.0
2005-10-25 09:30:00,27.11,27.17,26.72,26.78,85800.0,21.8186,21.8669,21.5047,21.553,85800.0
2005-10-25 10:00:00,26.78,26.88,26.74,26.82,36000.0,21.553,21.6335,21.5208,21.5852,36000.0
2005-10-25 10:30:00,26.82,26.82,26.69,26.72,91000.0,21.5852,21.5852,21.4806,21.5047,91000.0
2005-10-25 11:00:00,26.72,26.75,26.72,26.73,70800.0,21.5047,21.5288,21.5047,21.5128,70800.0
2005-10-25 11:30:00,26.72,26.79,26.72,26.75,42200.0,21.5047,21.561,21.5047,21.5288,42200.0
2005-10-25 12:00:00,26.76,26.93,26.76,26.81,57800.0,21.5369,21.6737,21.5369,21.5771,57800.0
2005-10-25 12:30:00,26.81,26.82,26.66,26.67,43400.0,21.5771,21.5852,21.4564,21.4645,43400.0
2005-10-25 13:00:00,26.66,26.74,26.66,26.7,59000.0,21.4564,21.5208,21.4564,21.4886,59000.0
2005-10-25 13:30:00,26.7,26.7,26.59,26.59,52200.0,21.4886,21.4886,21.4001,21.4001,52200.0
2005-10-25 14:00:00,26.59,26.68,26.58,26.68,23400.0,21.4001,21.4725,21.392,21.4725,23400.0
2005-10-25 14:30:00,26.68,26.77,26.68,26.75,49000.0,21.4725,21.5449,21.4725,21.5288,49000.0
2005-10-25 15:00:00,26.75,26.75,26.6,26.64,91400.0,21.5288,21.5288,21.4081,21.4403,91400.0
2005-10-25 15:30:00,26.64,26.82,26.63,26.77,106600.0,21.4403,21.5852,21.4323,21.5449,106600.0
2005-10-26 09:30:00,26.66,26.9,26.66,26.9,33400.0,21.4564,21.6496,21.4564,21.6496,33400.0
2005-10-26 10:00:00,26.88,27.03,26.85,27.0,35000.0,21.6335,21.7542,21.6093,21.7301,35000.0
2005-10-26 10:30:00,27.01,27.46,27.01,27.4,175600.0,21.7381,22.1003,21.7381,22.052,175600.0
2005-10-26 11:00:00,27.4,27.4,27.33,27.36,101400.0,22.052,22.052,21.9956,22.0198,101400.0
2005-10-26 11:30:00,27.36,27.37,27.31,27.34,95600.0,22.0198,22.0278,21.9795,22.0037,95600.0
2005-10-26 12:00:00,27.34,27.34,27.28,27.28,32600.0,22.0037,22.0037,21.9554,21.9554,32600.0
2005-10-26 12:30:00,27.28,27.3,27.22,27.26,42400.0,21.9554,21.9715,21.9071,21.9393,42400.0
2005-10-26 13:00:00,27.26,27.28,27.2,27.24,27200.0,21.9393,21.9554,21.891,21.9232,27200.0
2005-10-26 13:30:00,27.24,27.28,27.21,27.28,31200.0,21.9232,21.9554,21.8991,21.9554,31200.0
2005-10-26 14:00:00,27.26,27.4,27.26,27.38,34400.0,21.9393,22.052,21.9393,22.0359,34400.0
2005-10-26 14:30:00,27.37,27.37,27.31,27.31,37600.0,22.0278,22.0278,21.9795,21.9795,37600.0
2005-10-26 15:00:00,27.31,27.31,27.24,27.24,65200.0,21.9795,21.9795,21.9232,21.9232,65200.0
2005-10-26 15:30:00,27.24,27.24,27.09,27.15,99000.0,21.9232,21.9232,21.8025,21.8508,99000.0
2005-10-27 09:30:00,27.12,27.25,27.1,27.2,43000.0,21.8266,21.9313,21.8105,21.891,43000.0
2005-10-27 10:00:00,27.18,27.21,27.08,27.08,48600.0,21.8749,21.8991,21.7944,21.7944,48600.0
2005-10-27 10:30:00,27.07,27.1,27.01,27.09,47400.0,21.7864,21.8105,21.7381,21.8025,47400.0
2005-10-27 11:00:00,27.09,27.22,27.07,27.15,46800.0,21.8025,21.9071,21.7864,21.8508,46800.0
2005-10-27 11:30:00,27.15,27.15,27.06,27.07,34600.0,21.8508,21.8508,21.7783,21.7864,34600.0
2005-10-27 12:00:00,27.06,27.09,27.03,27.03,49600.0,21.7783,21.8025,21.7542,21.7542,49600.0
2005-10-27 12:30:00,27.02,27.04,27.0,27.02,38800.0,21.7462,21.7622,21.7301,21.7462,38800.0
2005-10-27 13:00:00,27.02,27.02,26.93,26.93,75800.0,21.7462,21.7462,21.6737,21.6737,75800.0
2005-10-27 13:30:00,26.91,26.91,26.85,26.9,69200.0,21.6576,21.6576,21.6093,21.6496,69200.0
2005-10-27 14:00:00,26.89,26.89,26.75,26.75,62800.0,21.6415,21.6415,21.5288,21.5288,62800.0
2005-10-27 14:30:00,26.75,26.75,26.63,26.63,58800.0,21.5288,21.5288,21.4323,21.4323,58800.0
2005-10-27 15:00:00,26.64,26.65,26.6,26.65,62800.0,21.4403,21.4484,21.4081,21.4484,62800.0
2005-10-27 15:30:00,26.65,26.77,26.65,26.73,95000.0,21.4484,21.5449,21.4484,21.5128,95000.0
2005-10-28 09:30:00,26.75,26.86,26.65,26.65,49600.0,21.5288,21.6174,21.4484,21.4484,49600.0
2005-10-28 10:00:00,26.64,26.7,26.53,26.59,45800.0,21.4403,21.4886,21.3518,21.4001,45800.0
2005-10-28 10:30:00,26.58,26.6,26.52,26.55,91000.0,21.392,21.4081,21.3437,21.3679,91000.0
2005-10-28 11:00:00,26.55,26.65,26.54,26.63,104400.0,21.3679,21.4484,21.3598,21.4323,104400.0
2005-10-28 11:30:00,26.62,26.62,26.52,26.6,71600.0,21.4242,21.4242,21.3437,21.4081,71600.0
2005-10-28 12:00:00,26.6,26.6,26.55,26.56,80600.0,21.4081,21.4081,21.3679,21.3759,80600.0
2005-10-28 12:30:00,26.56,26.57,26.36,26.42,83000.0,21.3759,21.384,21.215,21.2633,83000.0
2005-10-28 13:00:00,26.4,26.5,26.39,26.46,82800.0,21.2472,21.3276,21.2391,21.2955,82800.0
2005-10-28 13:30:00,26.47,26.54,26.41,26.53,61000.0,21.3035,21.3598,21.2552,21.3518,61000.0
2005-10-28 14:00:00,26.53,26.58,26.53,26.56,63200.0,21.3518,21.392,21.3518,21.3759,63200.0
2005-10-28 14:30:00,26.55,26.55,26.45,26.48,151000.0,21.3679,21.3679,21.2874,21.3115,151000.0
2005-10-28 15:00:00,26.49,26.5,26.44,26.45,101200.0,21.3196,21.3276,21.2794,21.2874,101200.0
2005-10-28 15:30:00,26.45,26.64,26.45,26.57,88600.0,21.2874,21.4403,21.2874,21.384,88600.0
2005-10-31 09:30:00,26.55,26.7,26.55,26.7,103600.0,21.4072,21.5282,21.4072,21.5282,103600.0
2005-10-31 10:00:00,26.68,27.0,26.67,27.0,85400.0,21.512,21.7701,21.504,21.7701,85400.0
2005-10-31 10:30:00,27.0,27.11,26.98,27.1,85000.0,21.7701,21.8587,21.7539,21.8507,85000.0
2005-10-31 11:00:00,27.09,27.1,27.0,27.07,63200.0,21.8426,21.8507,21.7701,21.8265,63200.0
2005-10-31 11:30:00,27.07,27.23,27.07,27.16,127600.0,21.8265,21.9555,21.8265,21.8991,127600.0
2005-10-31 12:00:00,27.16,27.25,27.16,27.24,105800.0,21.8991,21.9716,21.8991,21.9636,105800.0
2005-10-31 12:30:00,27.25,27.68,27.25,27.6,141200.0,21.9716,22.3183,21.9716,22.2538,141200.0
2005-10-31 13:00:00,27.58,27.59,27.34,27.35,190200.0,22.2377,22.2458,22.0442,22.0523,190200.0
2005-10-31 13:30:00,27.36,27.36,27.06,27.25,278800.0,22.0603,22.0603,21.8184,21.9716,278800.0
2005-10-31 14:00:00,27.22,27.22,26.95,27.06,326600.0,21.9474,21.9474,21.7297,21.8184,326600.0
2005-10-31 14:30:00,27.06,27.06,26.96,27.06,88600.0,21.8184,21.8184,21.7378,21.8184,88600.0
2005-10-31 15:00:00,27.07,27.2,27.07,27.14,91200.0,21.8265,21.9313,21.8265,21.8829,91200.0
2005-10-31 15:30:00,27.14,27.19,27.11,27.11,132000.0,21.8829,21.9232,21.8587,21.8587,132000.0
2005-11-01 09:30:00,27.16,27.16,26.91,27.04,72200.0,21.8991,21.8991,21.6975,21.8023,72200.0
2005-11-01 10:00:00,27.08,27.27,27.04,27.27,69600.0,21.8346,21.9878,21.8023,21.9878,69600.0
2005-11-01 10:30:00,27.29,27.38,27.21,27.33,69200.0,22.0039,22.0764,21.9394,22.0361,69200.0
2005-11-01 11:00:00,27.34,27.4,27.3,27.36,41000.0,22.0442,22.0926,22.0119,22.0603,41000.0
2005-11-01 11:30:00,27.38,27.55,27.38,27.48,92600.0,22.0764,22.2135,22.0764,22.1571,92600.0
2005-11-01 12:00:00,27.47,27.55,27.46,27.5,45800.0,22.149,22.2135,22.1409,22.1732,45800.0
2005-11-01 12:30:00,27.51,27.55,27.5,27.54,82200.0,22.1813,22.2135,22.1732,22.2055,82200.0
2005-11-01 13:00:00,27.54,27.55,27.5,27.5,41400.0,22.2055,22.2135,22.1732,22.1732,41400.0
2005-11-01 13:30:00,27.48,27.52,27.45,27.51,28800.0,22.1571,22.1893,22.1329,22.1813,28800.0
2005-11-01 14:00:00,27.51,27.51,27.4,27.45,73200.0,22.1813,22.1813,22.0926,22.1329,73200.0
2005-11-01 14:30:00,27.5,27.5,27.31,27.36,73400.0,22.1732,22.1732,22.02,22.0603,73400.0
2005-11-01 15:00:00,27.36,27.48,27.33,27.42,62200.0,22.0603,22.1571,22.0361,22.1087,62200.0
2005-11-01 15:30:00,27.43,27.47,27.36,27.43,66800.0,22.1168,22.149,22.0603,22.1168,66800.0
2005-11-02 09:30:00,27.45,27.73,27.44,27.68,58800.0,22.1329,22.3586,22.1248,22.3183,58800.0
2005-11-02 10:00:00,27.69,27.75,27.68,27.75,78600.0,22.3264,22.3748,22.3183,22.3748,78600.0
2005-11-02 10:30:00,27.75,27.85,27.67,27.69,86600.0,22.3748,22.4554,22.3103,22.3264,86600.0
2005-11-02 11:00:00,27.7,27.71,27.61,27.65,81600.0,22.3345,22.3425,22.2619,22.2941,81600.0
2005-11-02 11:30:00,27.66,27.75,27.65,27.71,115000.0,22.3022,22.3748,22.2941,22.3425,115000.0
2005-11-02 12:00:00,27.68,27.78,27.65,27.77,130200.0,22.3183,22.399,22.2941,22.3909,130200.0
2005-11-02 12:30:00,27.76,27.84,27.75,27.79,121800.0,22.3828,22.4473,22.3748,22.407,121800.0
2005-11-02 13:00:00,27.8,27.84,27.75,27.81,144400.0,22.4151,22.4473,22.3748,22.4232,144400.0
2005-11-02 13:30:00,27.81,27.91,27.8,27.9,137800.0,22.4232,22.5038,22.4151,22.4957,137800.0
2005-11-02 14:00:00,27.91,27.94,27.8,27.81,143200.0,22.5038,22.528,22.4151,22.4232,143200.0
2005-11-02 14:30:00,27.82,27.88,27.81,27.84,110200.0,22.4312,22.4796,22.4232,22.4473,110200.0
2005-11-02 15:00:00,27.85,27.86,27.78,27.8,119600.0,22.4554,22.4635,22.399,22.4151,119600.0
2005-11-02 15:30:00,27.79,27.85,27.78,27.85,112600.0,22.407,22.4554,22.399,22.4554,112600.0
2005-11-03 09:30:00,25.68,27.56,25.68,27.31,154400.0,20.7057,22.2216,20.7057,22.02,154400.0
2005-11-03 10:00:00,27.31,27.32,26.88,26.98,244000.0,22.02,22.0281,21.6733,21.7539,244000.0
2005-11-03 10:30:00,26.97,27.11,26.92,27.0,214800.0,21.7459,21.8587,21.7055,21.7701,214800.0
2005-11-03 11:00:00,27.01,27.08,26.95,27.05,92200.0,21.7781,21.8346,21.7297,21.8104,92200.0
2005-11-03 11:30:00,27.09,27.1,26.98,27.01,53600.0,21.8426,21.8507,21.7539,21.7781,53600.0
2005-11-03 12:00:00,27.0,27.1,26.99,27.05,48000.0,21.7701,21.8507,21.762,21.8104,48000.0
2005-11-03 12:30:00,27.05,27.11,27.04,27.11,45400.0,21.8104,21.8587,21.8023,21.8587,45400.0
2005-11-03 13:00:00,27.11,27.14,27.1,27.11,72400.0,21.8587,21.8829,21.8507,21.8587,72400.0
2005-11-03 13:30:00,27.11,27.11,27.02,27.06,73400.0,21.8587,21.8587,21.7862,21.8184,73400.0
2005-11-03 14:00:00,27.06,27.13,27.03,27.09,29000.0,21.8184,21.8749,21.7942,21.8426,29000.0
2005-11-03 14:30:00,27.08,27.1,27.03,27.07,43400.0,21.8346,21.8507,21.7942,21.8265,43400.0
2005-11-03 15:00:00,27.07,27.08,26.92,27.0,72400.0,21.8265,21.8346,21.7055,21.7701,72400.0
2005-11-03 15:30:00,27.0,27.01,26.9,26.95,160400.0,21.7701,21.7781,21.6894,21.7297,160400.0
2005-11-04 09:30:00,26.94,26.96,26.45,26.54,102200.0,21.7217,21.7378,21.3266,21.3992,102200.0
2005-11-04 10:00:00,26.54,26.55,26.33,26.38,83800.0,21.3992,21.4072,21.2298,21.2701,83800.0
2005-11-04 10:30:00,26.39,26.5,26.38,26.4,65000.0,21.2782,21.3669,21.2701,21.2863,65000.0
2005-11-04 11:00:00,26.41,26.61,26.41,26.6,60000.0,21.2943,21.4556,21.2943,21.4475,60000.0
2005-11-04 11:30:00,26.6,26.6,26.5,26.55,80800.0,21.4475,21.4475,21.3669,21.4072,80800.0
2005-11-04 12:00:00,26.54,26.67,26.49,26.6,144600.0,21.3992,21.504,21.3588,21.4475,144600.0
2005-11-04 12:30:00,26.59,26.84,26.59,26.84,46400.0,21.4395,21.641,21.4395,21.641,46400.0
2005-11-04 13:00:00,26.83,26.83,26.7,26.73,36000.0,21.633,21.633,21.5282,21.5523,36000.0
2005-11-04 13:30:00,26.72,26.78,26.71,26.78,40800.0,21.5443,21.5927,21.5362,21.5927,40800.0
2005-11-04 14:00:00,26.78,26.91,26.74,26.82,80400.0,21.5927,21.6975,21.5604,21.6249,80400.0
2005-11-04 14:30:00,26.81,26.83,26.74,26.79,74000.0,21.6169,21.633,21.5604,21.6007,74000.0
2005-11-04 15:00:00,26.79,26.85,26.77,26.83,66600.0,21.6007,21.6491,21.5846,21.633,66600.0
2005-11-04 15:30:00,26.84,26.93,26.8,26.89,142400.0,21.641,21.7136,21.6088,21.6814,142400.0
2005-11-07 09:30:00,27.2,27.22,26.98,27.06,40200.0,21.9313,21.9474,21.7539,21.8184,40200.0
2005-11-07 10:00:00,27.06,27.13,27.02,27.07,45000.0,21.8184,21.8749,21.7862,21.8265,45000.0
2005-11-07 10:30:00,27.08,27.2,27.07,27.13,33200.0,21.8346,21.9313,21.8265,21.8749,33200.0
2005-11-07 11:00:00,27.09,27.12,27.04,27.09,29400.0,21.8426,21.8668,21.8023,21.8426,29400.0
2005-11-07 11:30:00,27.11,27.29,27.11,27.27,33800.0,21.8587,22.0039,21.8587,21.9878,33800.0
2005-11-07 12:00:00,27.27,27.35,27.24,27.35,43600.0,21.9878,22.0523,21.9636,22.0523,43600.0
2005-11-07 12:30:00,27.34,27.43,27.32,27.43,70800.0,22.0442,22.1168,22.0281,22.1168,70800.0
2005-11-07 13:00:00,27.42,27.45,27.34,27.35,47400.0,22.1087,22.1329,22.0442,22.0523,47400.0
2005-11-07 13:30:00,27.36,27.4,27.31,27.34,32400.0,22.0603,22.0926,22.02,22.0442,32400.0
2005-11-07 14:00:00,27.33,27.45,27.3,27.4,28000.0,22.0361,22.1329,22.0119,22.0926,28000.0
2005-11-07 14:30:00,27.41,27.41,27.32,27.34,31400.0,22.1006,22.1006,22.0281,22.0442,31400.0
2005-11-07 15:00:00,27.35,27.37,27.22,27.24,31800.0,22.0523,22.0684,21.9474,21.9636,31800.0
2005-11-07 15:30:00,27.24,27.33,27.24,27.29,37800.0,21.9636,22.0361,21.9636,22.0039,37800.0
2005-11-08 09:30:00,26.9,27.22,26.82,27.15,28200.0,21.6894,21.9474,21.6249,21.891,28200.0
2005-11-08 10:00:00,27.14,27.18,27.09,27.17,21000.0,21.8829,21.9152,21.8426,21.9071,21000.0
2005-11-08 10:30:00,27.16,27.23,27.16,27.22,19800.0,21.8991,21.9555,21.8991,21.9474,19800.0
2005-11-08 11:00:00,27.23,27.39,27.23,27.37,25400.0,21.9555,22.0845,21.9555,22.0684,25400.0
2005-11-08 11:30:00,27.4,27.57,27.38,27.54,64600.0,22.0926,22.2296,22.0764,22.2055,64600.0
2005-11-08 12:00:00,27.54,27.66,27.54,27.6,43800.0,22.2055,22.3022,22.2055,22.2538,43800.0
2005-11-08 12:30:00,27.61,27.65,27.47,27.56,55000.0,22.2619,22.2941,22.149,22.2216,55000.0
2005-11-08 13:00:00,27.56,27.61,27.52,27.61,31000.0,22.2216,22.2619,22.1893,22.2619,31000.0
2005-11-08 13:30:00,27.62,27.65,27.59,27.61,59600.0,22.27,22.2941,22.2458,22.2619,59600.0
2005-11-08 14:00:00,27.61,27.66,27.59,27.59,26600.0,22.2619,22.3022,22.2458,22.2458,26600.0
2005-11-08 14:30:00,27.59,27.59,27.5,27.53,30000.0,22.2458,22.2458,22.1732,22.1974,30000.0
2005-11-08 15:00:00,27.53,27.58,27.53,27.55,47200.0,22.1974,22.2377,22.1974,22.2135,47200.0
2005-11-08 15:30:00,27.56,27.59,27.49,27.57,51000.0,22.2216,22.2458,22.1651,22.2296,51000.0
2005-11-09 09:30:00,27.61,27.74,27.48,27.53,25000.0,22.2619,22.3667,22.1571,22.1974,25000.0
2005-11-09 10:00:00,27.54,27.58,27.51,27.57,18200.0,22.2055,22.2377,22.1813,22.2296,18200.0
2005-11-09 10:30:00,27.61,27.65,27.59,27.61,19600.0,22.2619,22.2941,22.2458,22.2619,19600.0
2005-11-09 11:00:00,27.61,27.61,27.57,27.59,12000.0,22.2619,22.2619,22.2296,22.2458,12000.0
2005-11-09 11:30:00,27.6,27.6,27.53,27.56,18200.0,22.2538,22.2538,22.1974,22.2216,18200.0
2005-11-09 12:00:00,27.56,27.78,27.56,27.77,25200.0,22.2216,22.399,22.2216,22.3909,25200.0
2005-11-09 12:30:00,27.77,27.77,27.64,27.67,23600.0,22.3909,22.3909,22.2861,22.3103,23600.0
2005-11-09 13:00:00,27.67,27.67,27.57,27.57,26200.0,22.3103,22.3103,22.2296,22.2296,26200.0
2005-11-09 13:30:00,27.57,27.6,27.53,27.54,21200.0,22.2296,22.2538,22.1974,22.2055,21200.0
2005-11-09 14:00:00,27.55,27.58,27.49,27.5,37400.0,22.2135,22.2377,22.1651,22.1732,37400.0
2005-11-09 14:30:00,27.5,27.51,27.4,27.45,32000.0,22.1732,22.1813,22.0926,22.1329,32000.0
2005-11-09 15:00:00,27.44,27.52,27.44,27.52,28400.0,22.1248,22.1893,22.1248,22.1893,28400.0
2005-11-09 15:30:00,27.52,27.52,27.41,27.45,40600.0,22.1893,22.1893,22.1006,22.1329,40600.0
2005-11-10 09:30:00,27.53,27.62,27.47,27.52,14000.0,22.1974,22.27,22.149,22.1893,14000.0
2005-11-10 10:00:00,27.53,27.55,27.41,27.5,20000.0,22.1974,22.2135,22.1006,22.1732,20000.0
2005-11-10 10:30:00,27.5,27.52,27.33,27.49,28400.0,22.1732,22.1893,22.0361,22.1651,28400.0
2005-11-10 11:00:00,27.5,27.61,27.49,27.61,11800.0,22.1732,22.2619,22.1651,22.2619,11800.0
2005-11-10 11:30:00,27.61,27.68,27.57,27.68,18000.0,22.2619,22.3183,22.2296,22.3183,18000.0
2005-11-10 12:00:00,27.68,27.7,27.66,27.68,19400.0,22.3183,22.3345,22.3022,22.3183,19400.0
2005-11-10 12:30:00,27.67,27.7,27.58,27.58,17400.0,22.3103,22.3345,22.2377,22.2377,17400.0
2005-11-10 13:00:00,27.6,27.67,27.6,27.66,21200.0,22.2538,22.3103,22.2538,22.3022,21200.0
2005-11-10 13:30:00,27.66,27.81,27.64,27.79,18400.0,22.3022,22.4232,22.2861,22.407,18400.0
2005-11-10 14:00:00,27.8,27.82,27.76,27.81,18000.0,22.4151,22.4312,22.3828,22.4232,18000.0
2005-11-10 14:30:00,27.82,27.82,27.73,27.8,36200.0,22.4312,22.4312,22.3586,22.4151,36200.0
2005-11-10 15:00:00,27.8,27.81,27.72,27.74,22400.0,22.4151,22.4232,22.3506,22.3667,22400.0
2005-11-10 15:30:00,27.74,27.8,27.73,27.8,48200.0,22.3667,22.4151,22.3586,22.4151,48200.0
2005-11-11 09:30:00,27.92,27.92,27.68,27.74,25000.0,22.5118,22.5118,22.3183,22.3667,25000.0
2005-11-11 10:00:00,27.73,27.75,27.68,27.75,17400.0,22.3586,22.3748,22.3183,22.3748,17400.0
2005-11-11 10:30:00,27.75,27.78,27.72,27.73,15400.0,22.3748,22.399,22.3506,22.3586,15400.0
2005-11-11 11:00:00,27.74,27.76,27.71,27.71,22200.0,22.3667,22.3828,22.3425,22.3425,22200.0
2005-11-11 11:30:00,27.71,27.72,27.67,27.67,20000.0,22.3425,22.3506,22.3103,22.3103,20000.0
2005-11-11 12:00:00,27.67,27.7,27.67,27.7,8200.0,22.3103,22.3345,22.3103,22.3345,8200.0
2005-11-11 12:30:00,27.7,27.72,27.7,27.72,9600.0,22.3345,22.3506,22.3345,22.3506,9600.0
2005-11-11 13:00:00,27.72,27.76,27.7,27.72,24200.0,22.3506,22.3828,22.3345,22.3506,24200.0
2005-11-11 13:30:00,27.73,27.78,27.71,27.78,88800.0,22.3586,22.399,22.3425,22.399,88800.0
2005-11-11 14:00:00,27.77,27.78,27.74,27.78,13800.0,22.3909,22.399,22.3667,22.399,13800.0
2005-11-11 14:30:00,27.78,27.8,27.77,27.79,17200.0,22.399,22.4151,22.3909,22.407,17200.0
2005-11-11 15:00:00,27.79,27.79,27.75,27.75,18600.0,22.407,22.407,22.3748,22.3748,18600.0
2005-11-11 15:30:00,27.75,27.8,27.74,27.78,59800.0,22.3748,22.4151,22.3667,22.399,59800.0
2005-11-14 09:30:00,27.73,27.93,27.73,27.91,30800.0,22.3586,22.5199,22.3586,22.5038,30800.0
2005-11-14 10:00:00,27.91,28.24,27.87,28.17,674400.0,22.5038,22.7699,22.4715,22.7134,674400.0
2005-11-14 10:30:00,28.13,28.23,28.13,28.18,62600.0,22.6812,22.7618,22.6812,22.7215,62600.0
2005-11-14 11:00:00,28.19,28.23,28.16,28.19,30800.0,22.7295,22.7618,22.7054,22.7295,30800.0
2005-11-14 11:30:00,28.17,28.23,28.16,28.23,39800.0,22.7134,22.7618,22.7054,22.7618,39800.0
2005-11-14 12:00:00,28.23,28.3,28.2,28.24,41600.0,22.7618,22.8182,22.7376,22.7699,41600.0
2005-11-14 12:30:00,28.24,28.29,28.24,28.28,16600.0,22.7699,22.8102,22.7699,22.8021,16600.0
2005-11-14 13:00:00,28.26,28.29,28.24,28.28,17000.0,22.786,22.8102,22.7699,22.8021,17000.0
2005-11-14 13:30:00,28.29,28.34,28.18,28.34,39600.0,22.8102,22.8505,22.7215,22.8505,39600.0
2005-11-14 14:00:00,28.34,28.42,28.28,28.4,112800.0,22.8505,22.915,22.8021,22.8989,112800.0
2005-11-14 14:30:00,28.4,28.45,28.37,28.41,53800.0,22.8989,22.9392,22.8747,22.9069,53800.0
2005-11-14 15:00:00,28.41,28.42,28.15,28.39,124600.0,22.9069,22.915,22.6973,22.8908,124600.0
2005-11-14 15:30:00,28.39,28.57,28.39,28.54,168200.0,22.8908,23.0359,22.8908,23.0117,168200.0
2005-11-15 09:30:00,28.55,28.62,28.46,28.46,55400.0,23.0198,23.0763,22.9472,22.9472,55400.0
2005-11-15 10:00:00,28.43,28.46,28.33,28.39,68200.0,22.9231,22.9472,22.8424,22.8908,68200.0
2005-11-15 10:30:00,28.41,28.56,28.36,28.53,43600.0,22.9069,23.0279,22.8666,23.0037,43600.0
2005-11-15 11:00:00,28.53,28.53,28.38,28.39,26800.0,23.0037,23.0037,22.8827,22.8908,26800.0
2005-11-15 11:30:00,28.39,28.42,28.37,28.4,51400.0,22.8908,22.915,22.8747,22.8989,51400.0
2005-11-15 12:00:00,28.4,28.45,28.37,28.45,45000.0,22.8989,22.9392,22.8747,22.9392,45000.0
2005-11-15 12:30:00,28.45,28.47,28.38,28.4,47000.0,22.9392,22.9553,22.8827,22.8989,47000.0
2005-11-15 13:00:00,28.4,28.4,28.33,28.33,45800.0,22.8989,22.8989,22.8424,22.8424,45800.0
2005-11-15 13:30:00,28.34,28.36,28.14,28.15,31600.0,22.8505,22.8666,22.6892,22.6973,31600.0
2005-11-15 14:00:00,28.15,28.18,28.0,28.03,38200.0,22.6973,22.7215,22.5763,22.6005,38200.0
2005-11-15 14:30:00,28.02,28.06,27.92,27.92,62400.0,22.5925,22.6247,22.5118,22.5118,62400.0
2005-11-15 15:00:00,27.92,28.08,27.91,28.04,40800.0,22.5118,22.6409,22.5038,22.6086,40800.0
2005-11-15 15:30:00,28.05,28.12,28.05,28.07,57800.0,22.6167,22.6731,22.6167,22.6328,57800.0
2005-11-16 09:30:00,28.2,28.2,27.95,27.97,33600.0,22.7376,22.7376,22.536,22.5522,33600.0
2005-11-16 10:00:00,27.98,27.98,27.88,27.9,27600.0,22.5602,22.5602,22.4796,22.4957,27600.0
2005-11-16 10:30:00,27.9,27.9,27.8,27.8,43000.0,22.4957,22.4957,22.4151,22.4151,43000.0
2005-11-16 11:00:00,27.8,27.82,27.71,27.8,34200.0,22.4151,22.4312,22.3425,22.4151,34200.0
2005-11-16 11:30:00,27.8,28.03,27.8,28.02,34800.0,22.4151,22.6005,22.4151,22.5925,34800.0
2005-11-16 12:00:00,28.0,28.03,27.95,28.01,19200.0,22.5763,22.6005,22.536,22.5844,19200.0
2005-11-16 12:30:00,28.02,28.02,27.97,27.98,24200.0,22.5925,22.5925,22.5522,22.5602,24200.0
2005-11-16 13:00:00,27.97,27.97,27.8,27.83,39200.0,22.5522,22.5522,22.4151,22.4393,39200.0
2005-11-16 13:30:00,27.84,27.84,27.68,27.76,65200.0,22.4473,22.4473,22.3183,22.3828,65200.0
2005-11-16 14:00:00,27.78,27.84,27.74,27.84,41200.0,22.399,22.4473,22.3667,22.4473,41200.0
2005-11-16 14:30:00,27.84,27.93,27.77,27.93,31000.0,22.4473,22.5199,22.3909,22.5199,31000.0
2005-11-16 15:00:00,27.93,27.95,27.87,27.93,23800.0,22.5199,22.536,22.4715,22.5199,23800.0
2005-11-16 15:30:00,27.94,27.99,27.93,27.97,22400.0,22.528,22.5683,22.5199,22.5522,22400.0
2005-11-17 09:30:00,28.09,28.21,28.06,28.16,30200.0,22.6489,22.7457,22.6247,22.7054,30200.0
2005-11-17 10:00:00,28.14,28.18,28.11,28.15,25600.0,22.6892,22.7215,22.665,22.6973,25600.0
2005-11-17 10:30:00,28.15,28.18,28.12,28.15,23200.0,22.6973,22.7215,22.6731,22.6973,23200.0
2005-11-17 11:00:00,28.13,28.18,28.08,28.18,30000.0,22.6812,22.7215,22.6409,22.7215,30000.0
2005-11-17 11:30:00,28.17,28.18,28.1,28.18,36600.0,22.7134,22.7215,22.657,22.7215,36600.0
2005-11-17 12:00:00,28.18,28.18,28.15,28.18,26000.0,22.7215,22.7215,22.6973,22.7215,26000.0
2005-11-17 12:30:00,28.18,28.21,28.16,28.16,27800.0,22.7215,22.7457,22.7054,22.7054,27800.0
2005-11-17 13:00:00,28.16,28.2,28.13,28.18,11200.0,22.7054,22.7376,22.6812,22.7215,11200.0
2005-11-17 13:30:00,28.19,28.27,28.18,28.24,17800.0,22.7295,22.794,22.7215,22.7699,17800.0
2005-11-17 14:00:00,28.24,28.38,28.22,28.37,39800.0,22.7699,22.8827,22.7537,22.8747,39800.0
2005-11-17 14:30:00,28.37,28.43,28.35,28.43,20800.0,22.8747,22.9231,22.8586,22.9231,20800.0
2005-11-17 15:00:00,28.42,28.43,28.35,28.42,34200.0,22.915,22.9231,22.8586,22.915,34200.0
2005-11-17 15:30:00,28.42,28.47,28.37,28.4,61600.0,22.915,22.9553,22.8747,22.8989,61600.0
2005-11-18 09:30:00,28.4,28.61,28.4,28.47,35600.0,22.8989,23.0682,22.8989,22.9553,35600.0
2005-11-18 10:00:00,28.46,28.47,28.35,28.35,69600.0,22.9472,22.9553,22.8586,22.8586,69600.0
2005-11-18 10:30:00,28.31,28.34,28.28,28.32,15000.0,22.8263,22.8505,22.8021,22.8344,15000.0
2005-11-18 11:00:00,28.34,28.45,28.27,28.44,25400.0,22.8505,22.9392,22.794,22.9311,25400.0
2005-11-18 11:30:00,28.45,28.46,28.36,28.37,12400.0,22.9392,22.9472,22.8666,22.8747,12400.0
2005-11-18 12:00:00,28.38,28.42,28.36,28.42,5400.0,22.8827,22.915,22.8666,22.915,5400.0
2005-11-18 12:30:00,28.42,28.42,28.32,28.36,12400.0,22.915,22.915,22.8344,22.8666,12400.0
2005-11-18 13:00:00,28.36,28.42,28.33,28.42,15400.0,22.8666,22.915,22.8424,22.915,15400.0
2005-11-18 13:30:00,28.42,28.48,28.39,28.48,41200.0,22.915,22.9634,22.8908,22.9634,41200.0
2005-11-18 14:00:00,28.47,28.47,28.4,28.4,22800.0,22.9553,22.9553,22.8989,22.8989,22800.0
2005-11-18 14:30:00,28.38,28.42,28.38,28.41,19400.0,22.8827,22.915,22.8827,22.9069,19400.0
2005-11-18 15:00:00,28.4,28.46,28.36,28.39,33000.0,22.8989,22.9472,22.8666,22.8908,33000.0
2005-11-18 15:30:00,28.39,28.53,28.39,28.52,35400.0,22.8908,23.0037,22.8908,22.9956,35400.0
2005-11-21 09:30:00,28.42,28.5,28.2,28.2,30600.0,22.915,22.9795,22.7376,22.7376,30600.0
2005-11-21 10:00:00,28.16,28.16,27.97,28.05,81800.0,22.7054,22.7054,22.5522,22.6167,81800.0
2005-11-21 10:30:00,28.02,28.02,27.98,28.0,61200.0,22.5925,22.5925,22.5602,22.5763,61200.0
2005-11-21 11:00:00,28.0,28.18,28.0,28.17,53800.0,22.5763,22.7215,22.5763,22.7134,53800.0
2005-11-21 11:30:00,28.18,28.21,28.09,28.1,43600.0,22.7215,22.7457,22.6489,22.657,43600.0
2005-11-21 12:00:00,28.1,28.14,28.06,28.13,23000.0,22.657,22.6892,22.6247,22.6812,23000.0
2005-11-21 12:30:00,28.13,28.17,28.1,28.15,13200.0,22.6812,22.7134,22.657,22.6973,13200.0
2005-11-21 13:00:00,28.15,28.25,28.15,28.24,20400.0,22.6973,22.7779,22.6973,22.7699,20400.0
2005-11-21 13:30:00,28.24,28.38,28.2,28.38,23200.0,22.7699,22.8827,22.7376,22.8827,23200.0
2005-11-21 14:00:00,28.36,28.45,28.36,28.43,18200.0,22.8666,22.9392,22.8666,22.9231,18200.0
2005-11-21 14:30:00,28.43,28.46,28.37,28.43,28400.0,22.9231,22.9472,22.8747,22.9231,28400.0
2005-11-21 15:00:00,28.45,28.49,28.43,28.48,29400.0,22.9392,22.9714,22.9231,22.9634,29400.0
2005-11-21 15:30:00,28.48,28.58,28.45,28.56,52000.0,22.9634,23.044,22.9392,23.0279,52000.0
2005-11-22 09:30:00,28.3,28.5,28.3,28.4,62600.0,22.8182,22.9795,22.8182,22.8989,62600.0
2005-11-22 10:00:00,28.43,28.47,28.39,28.46,34000.0,22.9231,22.9553,22.8908,22.9472,34000.0
2005-11-22 10:30:00,28.46,28.5,28.46,28.49,34600.0,22.9472,22.9795,22.9472,22.9714,34600.0
2005-11-22 11:00:00,28.49,28.5,28.43,28.47,12800.0,22.9714,22.9795,22.9231,22.9553,12800.0
2005-11-22 11:30:00,28.47,28.51,28.45,28.48,23400.0,22.9553,22.9876,22.9392,22.9634,23400.0
2005-11-22 12:00:00,28.48,28.57,28.48,28.56,18800.0,22.9634,23.0359,22.9634,23.0279,18800.0
2005-11-22 12:30:00,28.57,28.68,28.56,28.63,31000.0,23.0359,23.1246,23.0279,23.0843,31000.0
2005-11-22 13:00:00,28.66,28.75,28.66,28.72,21000.0,23.1085,23.1811,23.1085,23.1569,21000.0
2005-11-22 13:30:00,28.73,28.75,28.7,28.73,20400.0,23.1649,23.1811,23.1408,23.1649,20400.0
2005-11-22 14:00:00,28.72,28.87,28.72,28.82,31000.0,23.1569,23.2778,23.1569,23.2375,31000.0
2005-11-22 14:30:00,28.84,28.89,28.81,28.87,28800.0,23.2536,23.294,23.2294,23.2778,28800.0
2005-11-22 15:00:00,28.89,28.89,28.8,28.82,54000.0,23.294,23.294,23.2214,23.2375,54000.0
2005-11-22 15:30:00,28.82,28.83,28.77,28.8,71200.0,23.2375,23.2456,23.1972,23.2214,71200.0
2005-11-23 09:30:00,28.81,28.93,28.73,28.89,39000.0,23.2294,23.3262,23.1649,23.294,39000.0
2005-11-23 10:00:00,28.91,29.03,28.91,28.98,29000.0,23.3101,23.4068,23.3101,23.3665,29000.0
2005-11-23 10:30:00,28.99,29.0,28.93,28.96,22800.0,23.3746,23.3826,23.3262,23.3504,22800.0
2005-11-23 11:00:00,28.98,29.02,28.93,29.0,30800.0,23.3665,23.3988,23.3262,23.3826,30800.0
2005-11-23 11:30:00,29.02,29.03,28.96,29.0,22800.0,23.3988,23.4068,23.3504,23.3826,22800.0
2005-11-23 12:00:00,29.0,29.05,29.0,29.03,20200.0,23.3826,23.423,23.3826,23.4068,20200.0
2005-11-23 12:30:00,29.03,29.07,28.99,28.99,25000.0,23.4068,23.4391,23.3746,23.3746,25000.0
2005-11-23 13:00:00,29.0,29.05,28.99,29.02,21000.0,23.3826,23.423,23.3746,23.3988,21000.0
2005-11-23 13:30:00,29.01,29.04,29.0,29.01,22800.0,23.3907,23.4149,23.3826,23.3907,22800.0
2005-11-23 14:00:00,29.0,29.07,29.0,29.07,16600.0,23.3826,23.4391,23.3826,23.4391,16600.0
2005-11-23 14:30:00,29.07,29.07,28.99,28.99,26600.0,23.4391,23.4391,23.3746,23.3746,26600.0
2005-11-23 15:00:00,28.99,28.99,28.82,28.88,39400.0,23.3746,23.3746,23.2375,23.2859,39400.0
2005-11-23 15:30:00,28.89,28.98,28.86,28.93,41200.0,23.294,23.3665,23.2698,23.3262,41200.0
2005-11-25 09:30:00,28.98,28.98,28.85,28.97,19600.0,23.3665,23.3665,23.2617,23.3585,19600.0
2005-11-25 10:00:00,28.97,29.0,28.96,29.0,18600.0,23.3585,23.3826,23.3504,23.3826,18600.0
2005-11-25 10:30:00,29.0,29.0,28.95,28.98,40800.0,23.3826,23.3826,23.3423,23.3665,40800.0
2005-11-25 11:00:00,28.97,29.0,28.95,29.0,14600.0,23.3585,23.3826,23.3423,23.3826,14600.0
2005-11-25 11:30:00,28.97,29.0,28.97,28.98,10800.0,23.3585,23.3826,23.3585,23.3665,10800.0
2005-11-25 12:00:00,28.96,28.99,28.96,28.96,5800.0,23.3504,23.3746,23.3504,23.3504,5800.0
2005-11-25 12:30:00,28.96,28.99,28.91,28.99,30400.0,23.3504,23.3746,23.3101,23.3746,30400.0
2005-11-25 13:00:00,28.95,28.95,28.95,28.95,4800.0,23.3423,23.3423,23.3423,23.3423,4800.0
2005-11-25 13:30:00,28.95,28.95,28.95,28.95,0.0,23.3423,23.3423,23.3423,23.3423,0.0
2005-11-25 14:00:00,28.95,28.95,28.95,28.95,0.0,23.3423,23.3423,23.3423,23.3423,0.0
2005-11-25 14:30:00,28.95,28.95,28.95,28.95,0.0,23.3423,23.3423,23.3423,23.3423,0.0
2005-11-25 15:00:00,28.95,28.95,28.95,28.95,0.0,23.3423,23.3423,23.3423,23.3423,0.0
2005-11-25 15:30:00,28.95,28.95,28.95,28.95,0.0,23.3423,23.3423,23.3423,23.3423,0.0
2005-11-28 09:30:00,29.17,29.17,28.95,29.03,54000.0,23.5197,23.5197,23.3423,23.4068,54000.0
2005-11-28 10:00:00,29.03,29.1,28.84,28.89,32000.0,23.4068,23.4633,23.2536,23.294,32000.0
2005-11-28 10:30:00,28.9,28.96,28.89,28.93,38000.0,23.302,23.3504,23.294,23.3262,38000.0
2005-11-28 11:00:00,28.91,28.97,28.91,28.97,27400.0,23.3101,23.3585,23.3101,23.3585,27400.0
2005-11-28 11:30:00,28.97,29.11,28.96,29.03,16400.0,23.3585,23.4713,23.3504,23.4068,16400.0
2005-11-28 12:00:00,29.04,29.06,29.03,29.06,7200.0,23.4149,23.431,23.4068,23.431,7200.0
2005-11-28 12:30:00,29.05,29.09,29.02,29.03,21800.0,23.423,23.4552,23.3988,23.4068,21800.0
2005-11-28 13:00:00,29.03,29.05,28.97,28.99,16800.0,23.4068,23.423,23.3585,23.3746,16800.0
2005-11-28 13:30:00,28.99,29.0,28.92,28.93,12600.0,23.3746,23.3826,23.3181,23.3262,12600.0
2005-11-28 14:00:00,28.93,29.0,28.92,29.0,12600.0,23.3262,23.3826,23.3181,23.3826,12600.0
2005-11-28 14:30:00,28.97,29.06,28.91,28.94,19600.0,23.3585,23.431,23.3101,23.3343,19600.0
2005-11-28 15:00:00,28.92,28.96,28.91,28.95,26200.0,23.3181,23.3504,23.3101,23.3423,26200.0
2005-11-28 15:30:00,28.95,28.96,28.93,28.94,40000.0,23.3423,23.3504,23.3262,23.3343,40000.0
2005-11-29 09:30:00,14.55,14.65,14.53,14.62,93800.0,11.7316,11.8123,11.7155,11.7881,93800.0
2005-11-29 10:00:00,14.62,14.63,14.51,14.54,87400.0,11.7881,11.7961,11.6994,11.7236,87400.0
2005-11-29 10:30:00,14.54,14.55,14.47,14.49,45800.0,11.7236,11.7316,11.6671,11.6833,45800.0
2005-11-29 11:00:00,14.47,14.49,14.38,14.43,95600.0,11.6671,11.6833,11.5946,11.6349,95600.0
2005-11-29 11:30:00,14.43,14.44,14.38,14.42,78200.0,11.6349,11.6429,11.5946,11.6268,78200.0
2005-11-29 12:00:00,14.42,14.43,14.38,14.38,61400.0,11.6268,11.6349,11.5946,11.5946,61400.0
2005-11-29 12:30:00,14.38,14.41,14.38,14.4,41400.0,11.5946,11.6188,11.5946,11.6107,41400.0
2005-11-29 13:00:00,14.4,14.4,14.34,14.34,78800.0,11.6107,11.6107,11.5623,11.5623,78800.0
2005-11-29 13:30:00,14.34,14.34,14.27,14.34,126000.0,11.5623,11.5623,11.5059,11.5623,126000.0
2005-11-29 14:00:00,14.34,14.38,14.33,14.35,73400.0,11.5623,11.5946,11.5543,11.5704,73400.0
2005-11-29 14:30:00,14.35,14.44,14.34,14.4,152000.0,11.5704,11.6429,11.5623,11.6107,152000.0
2005-11-29 15:00:00,14.4,14.4,14.31,14.38,155400.0,11.6107,11.6107,11.5381,11.5946,155400.0
2005-11-29 15:30:00,14.38,14.38,14.33,14.36,133400.0,11.5946,11.5946,11.5543,11.5784,133400.0
2005-11-30 09:30:00,14.46,14.46,14.38,14.4,114000.0,11.6591,11.6591,11.5946,11.6107,114000.0
2005-11-30 10:00:00,14.38,14.5,14.37,14.49,52000.0,11.5946,11.6913,11.5865,11.6833,52000.0
2005-11-30 10:30:00,14.47,14.56,14.47,14.52,69600.0,11.6671,11.7397,11.6671,11.7074,69600.0
2005-11-30 11:00:00,14.52,14.58,14.52,14.55,84200.0,11.7074,11.7558,11.7074,11.7316,84200.0
2005-11-30 11:30:00,14.55,14.56,14.51,14.55,52000.0,11.7316,11.7397,11.6994,11.7316,52000.0
2005-11-30 12:00:00,14.55,14.6,14.54,14.56,64600.0,11.7316,11.772,11.7236,11.7397,64600.0
2005-11-30 12:30:00,14.56,14.57,14.53,14.57,42400.0,11.7397,11.7478,11.7155,11.7478,42400.0
2005-11-30 13:00:00,14.56,14.61,14.56,14.58,52400.0,11.7397,11.78,11.7397,11.7558,52400.0
2005-11-30 13:30:00,14.58,14.62,14.58,14.61,123800.0,11.7558,11.7881,11.7558,11.78,123800.0
2005-11-30 14:00:00,14.61,14.72,14.61,14.71,195400.0,11.78,11.8687,11.78,11.8606,195400.0
2005-11-30 14:30:00,14.71,14.81,14.71,14.78,181800.0,11.8606,11.9413,11.8606,11.9171,181800.0
2005-11-30 15:00:00,14.78,14.79,14.63,14.63,195600.0,11.9171,11.9251,11.7961,11.7961,195600.0
2005-11-30 15:30:00,14.64,14.66,14.57,14.6,330200.0,11.8042,11.8203,11.7478,11.772,330200.0
2005-12-01 09:30:00,14.68,14.82,14.67,14.8,82000.0,11.8365,11.9493,11.8284,11.9332,82000.0
2005-12-01 10:00:00,14.81,14.87,14.75,14.83,89000.0,11.9413,11.9897,11.8929,11.9574,89000.0
2005-12-01 10:30:00,14.83,14.9,14.8,14.83,92000.0,11.9574,12.0138,11.9332,11.9574,92000.0
2005-12-01 11:00:00,14.82,14.82,14.67,14.67,147600.0,11.9493,11.9493,11.8284,11.8284,147600.0
2005-12-01 11:30:00,14.68,14.75,14.68,14.74,110600.0,11.8365,11.8929,11.8365,11.8848,110600.0
2005-12-01 12:00:00,14.74,14.76,14.72,14.76,55000.0,11.8848,11.901,11.8687,11.901,55000.0
2005-12-01 12:30:00,14.76,14.79,14.74,14.77,55800.0,11.901,11.9251,11.8848,11.909,55800.0
2005-12-01 13:00:00,14.77,14.8,14.74,14.79,48600.0,11.909,11.9332,11.8848,11.9251,48600.0
2005-12-01 13:30:00,14.79,14.81,14.76,14.78,77600.0,11.9251,11.9413,11.901,11.9171,77600.0
2005-12-01 14:00:00,14.79,14.8,14.74,14.76,65200.0,11.9251,11.9332,11.8848,11.901,65200.0
2005-12-01 14:30:00,14.75,14.79,14.74,14.79,123600.0,11.8929,11.9251,11.8848,11.9251,123600.0
2005-12-01 15:00:00,14.79,14.8,14.74,14.74,113800.0,11.9251,11.9332,11.8848,11.8848,113800.0
2005-12-01 15:30:00,14.74,14.79,14.67,14.72,310200.0,11.8848,11.9251,11.8284,11.8687,310200.0
2005-12-02 09:30:00,14.76,14.76,14.15,14.66,53600.0,11.901,11.901,11.4091,11.8203,53600.0
2005-12-02 10:00:00,14.66,14.76,14.66,14.76,33400.0,11.8203,11.901,11.8203,11.901,33400.0
2005-12-02 10:30:00,14.76,14.82,14.76,14.79,70000.0,11.901,11.9493,11.901,11.9251,70000.0
2005-12-02 11:00:00,14.79,14.87,14.79,14.84,118600.0,11.9251,11.9897,11.9251,11.9655,118600.0
2005-12-02 11:30:00,14.84,14.86,14.83,14.85,51800.0,11.9655,11.9816,11.9574,11.9735,51800.0
2005-12-02 12:00:00,14.85,14.89,14.85,14.88,31800.0,11.9735,12.0058,11.9735,11.9977,31800.0
2005-12-02 12:30:00,14.87,14.93,14.86,14.88,97600.0,11.9897,12.038,11.9816,11.9977,97600.0
2005-12-02 13:00:00,14.89,14.92,14.88,14.9,54000.0,12.0058,12.03,11.9977,12.0138,54000.0
2005-12-02 13:30:00,14.9,14.92,14.9,14.92,76200.0,12.0138,12.03,12.0138,12.03,76200.0
2005-12-02 14:00:00,14.92,14.92,14.88,14.91,34600.0,12.03,12.03,11.9977,12.0219,34600.0
2005-12-02 14:30:00,14.92,14.94,14.91,14.93,56000.0,12.03,12.0461,12.0219,12.038,56000.0
2005-12-02 15:00:00,14.93,14.94,14.9,14.92,115000.0,12.038,12.0461,12.0138,12.03,115000.0
2005-12-02 15:30:00,14.92,14.94,14.87,14.9,245200.0,12.03,12.0461,11.9897,12.0138,245200.0
2005-12-05 09:30:00,14.91,15.06,14.91,14.98,153800.0,12.0219,12.1429,12.0219,12.0783,153800.0
2005-12-05 10:00:00,14.97,15.04,14.92,15.02,98800.0,12.0703,12.1267,12.03,12.1106,98800.0
2005-12-05 10:30:00,14.99,15.2,14.99,15.13,232600.0,12.0864,12.2557,12.0864,12.1993,232600.0
2005-12-05 11:00:00,15.13,15.16,15.06,15.07,129200.0,12.1993,12.2235,12.1429,12.1509,129200.0
2005-12-05 11:30:00,15.08,15.08,15.03,15.04,95200.0,12.159,12.159,12.1187,12.1267,95200.0
2005-12-05 12:00:00,15.04,15.06,15.03,15.04,58600.0,12.1267,12.1429,12.1187,12.1267,58600.0
2005-12-05 12:30:00,15.04,15.09,15.03,15.04,45200.0,12.1267,12.167,12.1187,12.1267,45200.0
2005-12-05 13:00:00,15.04,15.06,14.99,15.0,80800.0,12.1267,12.1429,12.0864,12.0945,80800.0
2005-12-05 13:30:00,15.0,15.02,14.98,15.01,66600.0,12.0945,12.1106,12.0783,12.1025,66600.0
2005-12-05 14:00:00,15.01,15.04,15.0,15.03,67800.0,12.1025,12.1267,12.0945,12.1187,67800.0
2005-12-05 14:30:00,15.03,15.09,15.01,15.05,70800.0,12.1187,12.167,12.1025,12.1348,70800.0
2005-12-05 15:00:00,15.05,15.06,15.0,15.03,110400.0,12.1348,12.1429,12.0945,12.1187,110400.0
2005-12-05 15:30:00,15.02,15.06,15.02,15.03,139200.0,12.1106,12.1429,12.1106,12.1187,139200.0
2005-12-06 09:30:00,15.1,15.2,15.08,15.11,70400.0,12.1751,12.2557,12.159,12.1832,70400.0
2005-12-06 10:00:00,15.11,15.11,14.97,14.99,50000.0,12.1832,12.1832,12.0703,12.0864,50000.0
2005-12-06 10:30:00,14.99,15.11,14.97,15.11,47000.0,12.0864,12.1832,12.0703,12.1832,47000.0
2005-12-06 11:00:00,15.13,15.14,14.99,14.99,46600.0,12.1993,12.2074,12.0864,12.0864,46600.0
2005-12-06 11:30:00,14.99,15.01,14.97,14.97,43000.0,12.0864,12.1025,12.0703,12.0703,43000.0
2005-12-06 12:00:00,14.97,14.98,14.94,14.96,68000.0,12.0703,12.0783,12.0461,12.0622,68000.0
2005-12-06 12:30:00,14.96,14.96,14.9,14.92,43800.0,12.0622,12.0622,12.0138,12.03,43800.0
2005-12-06 13:00:00,14.92,14.94,14.9,14.91,53800.0,12.03,12.0461,12.0138,12.0219,53800.0
2005-12-06 13:30:00,14.9,14.92,14.88,14.89,70400.0,12.0138,12.03,11.9977,12.0058,70400.0
2005-12-06 14:00:00,14.89,14.93,14.85,14.92,75400.0,12.0058,12.038,11.9735,12.03,75400.0
2005-12-06 14:30:00,14.93,14.93,14.9,14.92,68800.0,12.038,12.038,12.0138,12.03,68800.0
2005-12-06 15:00:00,14.91,14.92,14.83,14.85,147200.0,12.0219,12.03,11.9574,11.9735,147200.0
2005-12-06 15:30:00,14.85,14.86,14.79,14.83,157000.0,11.9735,11.9816,11.9251,11.9574,157000.0
2005-12-07 09:30:00,14.85,14.9,14.8,14.86,29600.0,11.9735,12.0138,11.9332,11.9816,29600.0
2005-12-07 10:00:00,14.85,14.88,14.84,14.86,18000.0,11.9735,11.9977,11.9655,11.9816,18000.0
2005-12-07 10:30:00,14.87,14.88,14.84,14.84,29600.0,11.9897,11.9977,11.9655,11.9655,29600.0
2005-12-07 11:00:00,14.82,14.87,14.82,14.86,34400.0,11.9493,11.9897,11.9493,11.9816,34400.0
2005-12-07 11:30:00,14.86,14.87,14.84,14.85,46400.0,11.9816,11.9897,11.9655,11.9735,46400.0
2005-12-07 12:00:00,14.85,14.88,14.83,14.84,44000.0,11.9735,11.9977,11.9574,11.9655,44000.0
2005-12-07 12:30:00,14.84,14.85,14.83,14.84,13400.0,11.9655,11.9735,11.9574,11.9655,13400.0
2005-12-07 13:00:00,14.83,14.84,14.72,14.72,38000.0,11.9574,11.9655,11.8687,11.8687,38000.0
2005-12-07 13:30:00,14.72,14.74,14.7,14.71,36600.0,11.8687,11.8848,11.8526,11.8606,36600.0
2005-12-07 14:00:00,14.7,14.74,14.69,14.72,38200.0,11.8526,11.8848,11.8445,11.8687,38200.0
2005-12-07 14:30:00,14.72,14.77,14.71,14.72,37800.0,11.8687,11.909,11.8606,11.8687,37800.0
2005-12-07 15:00:00,14.72,14.76,14.69,14.74,33600.0,11.8687,11.901,11.8445,11.8848,33600.0
2005-12-07 15:30:00,14.74,14.79,14.72,14.77,79200.0,11.8848,11.9251,11.8687,11.909,79200.0
2005-12-08 09:30:00,14.78,14.81,14.69,14.72,34000.0,11.9171,11.9413,11.8445,11.8687,34000.0
2005-12-08 10:00:00,14.72,14.74,14.64,14.65,58800.0,11.8687,11.8848,11.8042,11.8123,58800.0
2005-12-08 10:30:00,14.65,14.67,14.55,14.62,150000.0,11.8123,11.8284,11.7316,11.7881,150000.0
2005-12-08 11:00:00,14.63,14.64,14.58,14.59,114000.0,11.7961,11.8042,11.7558,11.7639,114000.0
2005-12-08 11:30:00,14.59,14.62,14.54,14.57,114200.0,11.7639,11.7881,11.7236,11.7478,114200.0
2005-12-08 12:00:00,14.57,14.59,14.53,14.54,77000.0,11.7478,11.7639,11.7155,11.7236,77000.0
2005-12-08 12:30:00,14.54,14.57,14.53,14.57,71800.0,11.7236,11.7478,11.7155,11.7478,71800.0
2005-12-08 13:00:00,14.57,14.58,14.53,14.56,63000.0,11.7478,11.7558,11.7155,11.7397,63000.0
2005-12-08 13:30:00,14.57,14.6,14.56,14.56,83400.0,11.7478,11.772,11.7397,11.7397,83400.0
2005-12-08 14:00:00,14.57,14.59,14.47,14.47,112400.0,11.7478,11.7639,11.6671,11.6671,112400.0
2005-12-08 14:30:00,14.47,14.5,14.45,14.49,107800.0,11.6671,11.6913,11.651,11.6833,107800.0
2005-12-08 15:00:00,14.47,14.55,14.47,14.54,57000.0,11.6671,11.7316,11.6671,11.7236,57000.0
2005-12-08 15:30:00,14.54,14.58,14.53,14.56,115600.0,11.7236,11.7558,11.7155,11.7397,115600.0
2005-12-09 09:30:00,14.58,14.6,14.5,14.52,103000.0,11.7558,11.772,11.6913,11.7074,103000.0
2005-12-09 10:00:00,14.54,14.55,14.43,14.44,50000.0,11.7236,11.7316,11.6349,11.6429,50000.0
2005-12-09 10:30:00,14.45,14.52,14.41,14.52,50600.0,11.651,11.7074,11.6188,11.7074,50600.0
2005-12-09 11:00:00,14.52,14.58,14.5,14.56,45000.0,11.7074,11.7558,11.6913,11.7397,45000.0
2005-12-09 11:30:00,14.56,14.57,14.53,14.55,39000.0,11.7397,11.7478,11.7155,11.7316,39000.0
2005-12-09 12:00:00,14.55,14.65,14.55,14.65,46200.0,11.7316,11.8123,11.7316,11.8123,46200.0
2005-12-09 12:30:00,14.65,14.69,14.63,14.68,39600.0,11.8123,11.8445,11.7961,11.8365,39600.0
2005-12-09 13:00:00,14.69,14.72,14.68,14.71,52400.0,11.8445,11.8687,11.8365,11.8606,52400.0
2005-12-09 13:30:00,14.71,14.78,14.71,14.77,65200.0,11.8606,11.9171,11.8606,11.909,65200.0
2005-12-09 14:00:00,14.75,14.78,14.73,14.73,33200.0,11.8929,11.9171,11.8768,11.8768,33200.0
2005-12-09 14:30:00,14.74,14.9,14.7,14.81,345800.0,11.8848,12.0138,11.8526,11.9413,345800.0
2005-12-09 15:00:00,14.8,14.81,14.76,14.81,38400.0,11.9332,11.9413,11.901,11.9413,38400.0
2005-12-09 15:30:00,14.81,14.81,14.76,14.77,95200.0,11.9413,11.9413,11.901,11.909,95200.0
2005-12-12 09:30:00,14.86,14.86,14.77,14.84,93600.0,11.9816,11.9816,11.909,11.9655,93600.0
2005-12-12 10:00:00,14.84,14.85,14.77,14.78,38400.0,11.9655,11.9735,11.909,11.9171,38400.0
2005-12-12 10:30:00,14.78,14.85,14.75,14.84,84800.0,11.9171,11.9735,11.8929,11.9655,84800.0
2005-12-12 11:00:00,14.84,14.85,14.77,14.8,142400.0,11.9655,11.9735,11.909,11.9332,142400.0
2005-12-12 11:30:00,14.8,14.83,14.77,14.77,136600.0,11.9332,11.9574,11.909,11.909,136600.0
2005-12-12 12:00:00,14.77,14.77,14.75,14.75,27000.0,11.909,11.909,11.8929,11.8929,27000.0
2005-12-12 12:30:00,14.75,14.77,14.75,14.76,70200.0,11.8929,11.909,11.8929,11.901,70200.0
2005-12-12 13:00:00,14.76,14.76,14.75,14.75,52000.0,11.901,11.901,11.8929,11.8929,52000.0
2005-12-12 13:30:00,14.75,14.77,14.75,14.75,33200.0,11.8929,11.909,11.8929,11.8929,33200.0
2005-12-12 14:00:00,14.75,14.78,14.75,14.77,33200.0,11.8929,11.9171,11.8929,11.909,33200.0
2005-12-12 14:30:00,14.77,14.8,14.76,14.78,80600.0,11.909,11.9332,11.901,11.9171,80600.0
2005-12-12 15:00:00,14.77,14.79,14.73,14.76,83000.0,11.909,11.9251,11.8768,11.901,83000.0
2005-12-12 15:30:00,14.76,14.77,14.71,14.73,434200.0,11.901,11.909,11.8606,11.8768,434200.0
2005-12-13 09:30:00,14.71,14.8,14.7,14.8,67400.0,11.8606,11.9332,11.8526,11.9332,67400.0
2005-12-13 10:00:00,14.8,14.8,14.71,14.71,111400.0,11.9332,11.9332,11.8606,11.8606,111400.0
2005-12-13 10:30:00,14.72,14.72,14.68,14.69,36800.0,11.8687,11.8687,11.8365,11.8445,36800.0
2005-12-13 11:00:00,14.69,14.72,14.67,14.72,49400.0,11.8445,11.8687,11.8284,11.8687,49400.0
2005-12-13 11:30:00,14.72,14.72,14.65,14.72,72000.0,11.8687,11.8687,11.8123,11.8687,72000.0
2005-12-13 12:00:00,14.72,14.73,14.7,14.7,52000.0,11.8687,11.8768,11.8526,11.8526,52000.0
2005-12-13 12:30:00,14.7,14.73,14.69,14.71,61400.0,11.8526,11.8768,11.8445,11.8606,61400.0
2005-12-13 13:00:00,14.72,14.74,14.72,14.74,52600.0,11.8687,11.8848,11.8687,11.8848,52600.0
2005-12-13 13:30:00,14.75,14.76,14.71,14.71,59200.0,11.8929,11.901,11.8606,11.8606,59200.0
2005-12-13 14:00:00,14.71,14.79,14.68,14.75,112400.0,11.8606,11.9251,11.8365,11.8929,112400.0
2005-12-13 14:30:00,14.75,14.8,14.71,14.77,196200.0,11.8929,11.9332,11.8606,11.909,196200.0
2005-12-13 15:00:00,14.76,14.77,14.71,14.74,144200.0,11.901,11.909,11.8606,11.8848,144200.0
2005-12-13 15:30:00,14.74,14.75,14.69,14.7,186400.0,11.8848,11.8929,11.8445,11.8526,186400.0
2005-12-14 09:30:00,14.7,14.86,14.7,14.84,63200.0,11.8526,11.9816,11.8526,11.9655,63200.0
2005-12-14 10:00:00,14.85,14.86,14.81,14.86,35600.0,11.9735,11.9816,11.9413,11.9816,35600.0
2005-12-14 10:30:00,14.84,14.88,14.83,14.85,92200.0,11.9655,11.9977,11.9574,11.9735,92200.0
2005-12-14 11:00:00,14.86,14.95,14.82,14.95,62000.0,11.9816,12.0542,11.9493,12.0542,62000.0
2005-12-14 11:30:00,14.95,14.97,14.92,14.97,57600.0,12.0542,12.0703,12.03,12.0703,57600.0
2005-12-14 12:00:00,14.97,15.01,14.96,15.01,38800.0,12.0703,12.1025,12.0622,12.1025,38800.0
2005-12-14 12:30:00,15.01,15.01,14.94,14.94,64000.0,12.1025,12.1025,12.0461,12.0461,64000.0
2005-12-14 13:00:00,14.94,14.97,14.92,14.93,34200.0,12.0461,12.0703,12.03,12.038,34200.0
2005-12-14 13:30:00,14.93,15.04,14.92,15.04,40600.0,12.038,12.1267,12.03,12.1267,40600.0
2005-12-14 14:00:00,15.04,15.09,15.04,15.08,36400.0,12.1267,12.167,12.1267,12.159,36400.0
2005-12-14 14:30:00,15.08,15.15,15.08,15.13,80600.0,12.159,12.2154,12.159,12.1993,80600.0
2005-12-14 15:00:00,15.13,15.15,15.1,15.11,70800.0,12.1993,12.2154,12.1751,12.1832,70800.0
2005-12-14 15:30:00,15.11,15.11,15.06,15.09,94200.0,12.1832,12.1832,12.1429,12.167,94200.0
2005-12-15 09:30:00,15.09,15.1,14.95,14.99,38000.0,12.167,12.1751,12.0542,12.0864,38000.0
2005-12-15 10:00:00,14.97,15.0,14.9,14.92,44600.0,12.0703,12.0945,12.0138,12.03,44600.0
2005-12-15 10:30:00,14.91,14.92,14.87,14.9,42400.0,12.0219,12.03,11.9897,12.0138,42400.0
2005-12-15 11:00:00,14.9,14.9,14.88,14.88,62600.0,12.0138,12.0138,11.9977,11.9977,62600.0
2005-12-15 11:30:00,14.88,14.93,14.88,14.93,114400.0,11.9977,12.038,11.9977,12.038,114400.0
2005-12-15 12:00:00,14.93,14.93,14.9,14.92,50000.0,12.038,12.038,12.0138,12.03,50000.0
2005-12-15 12:30:00,14.91,14.95,14.89,14.91,59800.0,12.0219,12.0542,12.0058,12.0219,59800.0
2005-12-15 13:00:00,14.9,14.93,14.88,14.92,43400.0,12.0138,12.038,11.9977,12.03,43400.0
2005-12-15 13:30:00,14.93,14.96,14.92,14.95,42600.0,12.038,12.0622,12.03,12.0542,42600.0
2005-12-15 14:00:00,14.96,14.97,14.93,14.96,19600.0,12.0622,12.0703,12.038,12.0622,19600.0
2005-12-15 14:30:00,14.95,14.97,14.94,14.95,19400.0,12.0542,12.0703,12.0461,12.0542,19400.0
2005-12-15 15:00:00,14.96,14.97,14.9,14.93,41600.0,12.0622,12.0703,12.0138,12.038,41600.0
2005-12-15 15:30:00,14.93,14.96,14.88,14.95,184200.0,12.038,12.0622,11.9977,12.0542,184200.0
2005-12-16 09:30:00,14.97,15.04,14.96,15.0,103200.0,12.0703,12.1267,12.0622,12.0945,103200.0
2005-12-16 10:00:00,15.02,15.1,15.02,15.09,90800.0,12.1106,12.1751,12.1106,12.167,90800.0
2005-12-16 10:30:00,15.09,15.15,15.08,15.15,47400.0,12.167,12.2154,12.159,12.2154,47400.0
2005-12-16 11:00:00,15.13,15.15,15.11,15.13,39800.0,12.1993,12.2154,12.1832,12.1993,39800.0
2005-12-16 11:30:00,15.13,15.15,15.11,15.13,27200.0,12.1993,12.2154,12.1832,12.1993,27200.0
2005-12-16 12:00:00,15.13,15.15,15.11,15.12,16400.0,12.1993,12.2154,12.1832,12.1912,16400.0
2005-12-16 12:30:00,15.12,15.12,15.08,15.08,18000.0,12.1912,12.1912,12.159,12.159,18000.0
2005-12-16 13:00:00,15.09,15.09,15.06,15.09,33600.0,12.167,12.167,12.1429,12.167,33600.0
2005-12-16 13:30:00,15.09,15.14,15.09,15.14,56000.0,12.167,12.2074,12.167,12.2074,56000.0
2005-12-16 14:00:00,15.13,15.15,15.1,15.13,22000.0,12.1993,12.2154,12.1751,12.1993,22000.0
2005-12-16 14:30:00,15.13,15.14,15.12,15.13,45800.0,12.1993,12.2074,12.1912,12.1993,45800.0
2005-12-16 15:00:00,15.13,15.13,15.12,15.13,57600.0,12.1993,12.1993,12.1912,12.1993,57600.0
2005-12-16 15:30:00,15.13,15.16,15.09,15.13,194000.0,12.1993,12.2235,12.167,12.1993,194000.0
2005-12-19 09:30:00,15.2,15.2,15.05,15.1,65800.0,12.2557,12.2557,12.1348,12.1751,65800.0
2005-12-19 10:00:00,15.11,15.18,15.08,15.15,88000.0,12.1832,12.2396,12.159,12.2154,88000.0
2005-12-19 10:30:00,15.13,15.17,15.13,15.16,56800.0,12.1993,12.2315,12.1993,12.2235,56800.0
2005-12-19 11:00:00,15.16,15.17,15.12,15.15,74600.0,12.2235,12.2315,12.1912,12.2154,74600.0
2005-12-19 11:30:00,15.15,15.17,15.13,15.16,38800.0,12.2154,12.2315,12.1993,12.2235,38800.0
2005-12-19 12:00:00,15.16,15.2,15.15,15.19,29200.0,12.2235,12.2557,12.2154,12.2477,29200.0
2005-12-19 12:30:00,15.19,15.23,15.17,15.23,31000.0,12.2477,12.2799,12.2315,12.2799,31000.0
2005-12-19 13:00:00,15.23,15.23,15.18,15.22,39400.0,12.2799,12.2799,12.2396,12.2719,39400.0
2005-12-19 13:30:00,15.22,15.22,15.15,15.2,53200.0,12.2719,12.2719,12.2154,12.2557,53200.0
2005-12-19 14:00:00,15.2,15.27,15.17,15.25,106200.0,12.2557,12.3122,12.2315,12.296,106200.0
2005-12-19 14:30:00,15.27,15.27,15.21,15.22,75000.0,12.3122,12.3122,12.2638,12.2719,75000.0
2005-12-19 15:00:00,15.22,15.22,15.18,15.18,76800.0,12.2719,12.2719,12.2396,12.2396,76800.0
2005-12-19 15:30:00,15.18,15.19,15.13,15.15,156400.0,12.2396,12.2477,12.1993,12.2154,156400.0
2005-12-20 09:30:00,15.16,15.24,15.15,15.2,26000.0,12.2235,12.288,12.2154,12.2557,26000.0
2005-12-20 10:00:00,15.2,15.21,15.14,15.14,28600.0,12.2557,12.2638,12.2074,12.2074,28600.0
2005-12-20 10:30:00,15.13,15.18,15.11,15.18,40000.0,12.1993,12.2396,12.1832,12.2396,40000.0
2005-12-20 11:00:00,15.17,15.19,15.16,15.16,24600.0,12.2315,12.2477,12.2235,12.2235,24600.0
2005-12-20 11:30:00,15.17,15.19,15.15,15.17,27400.0,12.2315,12.2477,12.2154,12.2315,27400.0
2005-12-20 12:00:00,15.18,15.24,15.17,15.22,29800.0,12.2396,12.288,12.2315,12.2719,29800.0
2005-12-20 12:30:00,15.22,15.23,15.17,15.2,24200.0,12.2719,12.2799,12.2315,12.2557,24200.0
2005-12-20 13:00:00,15.2,15.22,15.18,15.18,25200.0,12.2557,12.2719,12.2396,12.2396,25200.0
2005-12-20 13:30:00,15.18,15.19,15.15,15.16,25000.0,12.2396,12.2477,12.2154,12.2235,25000.0
2005-12-20 14:00:00,15.15,15.16,15.13,15.15,39600.0,12.2154,12.2235,12.1993,12.2154,39600.0
2005-12-20 14:30:00,15.15,15.16,15.13,15.13,30000.0,12.2154,12.2235,12.1993,12.1993,30000.0
2005-12-20 15:00:00,15.15,15.16,15.1,15.11,46200.0,12.2154,12.2235,12.1751,12.1832,46200.0
2005-12-20 15:30:00,15.11,15.17,15.1,15.15,77000.0,12.1832,12.2315,12.1751,12.2154,77000.0
2005-12-21 09:30:00,15.17,15.31,15.17,15.25,59000.0,12.2315,12.3444,12.2315,12.296,59000.0
2005-12-21 10:00:00,15.27,15.35,15.27,15.35,48000.0,12.3122,12.3767,12.3122,12.3767,48000.0
2005-12-21 10:30:00,15.35,15.37,15.3,15.37,52600.0,12.3767,12.3928,12.3364,12.3928,52600.0
2005-12-21 11:00:00,15.37,15.37,15.29,15.29,61400.0,12.3928,12.3928,12.3283,12.3283,61400.0
2005-12-21 11:30:00,15.28,15.29,15.26,15.28,31000.0,12.3202,12.3283,12.3041,12.3202,31000.0
2005-12-21 12:00:00,15.26,15.35,15.24,15.32,35400.0,12.3041,12.3767,12.288,12.3525,35400.0
2005-12-21 12:30:00,15.31,15.33,15.29,15.31,18800.0,12.3444,12.3606,12.3283,12.3444,18800.0
2005-12-21 13:00:00,15.31,15.31,15.26,15.26,18000.0,12.3444,12.3444,12.3041,12.3041,18000.0
2005-12-21 13:30:00,15.26,15.28,15.23,15.25,28600.0,12.3041,12.3202,12.2799,12.296,28600.0
2005-12-21 14:00:00,15.24,15.28,15.24,15.28,24000.0,12.288,12.3202,12.288,12.3202,24000.0
2005-12-21 14:30:00,15.27,15.28,15.19,15.19,30400.0,12.3122,12.3202,12.2477,12.2477,30400.0
2005-12-21 15:00:00,15.19,15.19,15.15,15.18,54600.0,12.2477,12.2477,12.2154,12.2396,54600.0
2005-12-21 15:30:00,15.16,15.24,15.14,15.24,54400.0,12.2235,12.288,12.2074,12.288,54400.0
2005-12-22 09:30:00,15.35,15.35,15.24,15.26,25200.0,12.3767,12.3767,12.288,12.3041,25200.0
2005-12-22 10:00:00,15.26,15.28,15.2,15.2,27400.0,12.3041,12.3202,12.2557,12.2557,27400.0
2005-12-22 10:30:00,15.21,15.21,15.17,15.21,11600.0,12.2638,12.2638,12.2315,12.2638,11600.0
2005-12-22 11:00:00,15.2,15.23,15.17,15.21,21000.0,12.2557,12.2799,12.2315,12.2638,21000.0
2005-12-22 11:30:00,15.21,15.22,15.2,15.21,24800.0,12.2638,12.2719,12.2557,12.2638,24800.0
2005-12-22 12:00:00,15.2,15.25,15.16,15.25,35000.0,12.2557,12.296,12.2235,12.296,35000.0
2005-12-22 12:30:00,15.25,15.26,15.22,15.24,20800.0,12.296,12.3041,12.2719,12.288,20800.0
2005-12-22 13:00:00,15.23,15.23,15.2,15.2,14600.0,12.2799,12.2799,12.2557,12.2557,14600.0
2005-12-22 13:30:00,15.2,15.24,15.2,15.24,26600.0,12.2557,12.288,12.2557,12.288,26600.0
2005-12-22 14:00:00,15.23,15.24,15.21,15.22,22800.0,12.2799,12.288,12.2638,12.2719,22800.0
2005-12-22 14:30:00,15.22,15.22,15.2,15.2,111000.0,12.2719,12.2719,12.2557,12.2557,111000.0
2005-12-22 15:00:00,15.22,15.22,15.15,15.2,83400.0,12.2719,12.2719,12.2154,12.2557,83400.0
2005-12-22 15:30:00,15.2,15.28,15.2,15.27,112200.0,12.2557,12.3202,12.2557,12.3122,112200.0
2005-12-23 09:30:00,15.3,15.4,15.28,15.4,52800.0,12.3364,12.417,12.3202,12.417,52800.0
2005-12-23 10:00:00,15.4,15.4,15.36,15.38,22600.0,12.417,12.417,12.3847,12.4009,22600.0
2005-12-23 10:30:00,15.37,15.47,15.35,15.43,187600.0,12.3928,12.4734,12.3767,12.4412,187600.0
2005-12-23 11:00:00,15.44,15.51,15.44,15.51,144600.0,12.4492,12.5057,12.4492,12.5057,144600.0
2005-12-23 11:30:00,15.52,15.55,15.5,15.51,57600.0,12.5137,12.5379,12.4976,12.5057,57600.0
2005-12-23 12:00:00,15.51,15.55,15.51,15.53,48000.0,12.5057,12.5379,12.5057,12.5218,48000.0
2005-12-23 12:30:00,15.53,15.53,15.48,15.51,28000.0,12.5218,12.5218,12.4815,12.5057,28000.0
2005-12-23 13:00:00,15.51,15.51,15.47,15.47,18000.0,12.5057,12.5057,12.4734,12.4734,18000.0
2005-12-23 13:30:00,15.47,15.49,15.47,15.47,10400.0,12.4734,12.4896,12.4734,12.4734,10400.0
2005-12-23 14:00:00,15.47,15.47,15.4,15.45,28400.0,12.4734,12.4734,12.417,12.4573,28400.0
2005-12-23 14:30:00,15.46,15.49,15.44,15.48,17800.0,12.4654,12.4896,12.4492,12.4815,17800.0
2005-12-23 15:00:00,15.47,15.49,15.45,15.47,35600.0,12.4734,12.4896,12.4573,12.4734,35600.0
2005-12-23 15:30:00,15.47,15.48,15.44,15.47,109600.0,12.4734,12.4815,12.4492,12.4734,109600.0
2005-12-27 09:30:00,15.54,15.58,15.5,15.52,44800.0,12.5299,12.5621,12.4976,12.5137,44800.0
2005-12-27 10:00:00,15.5,15.74,15.49,15.65,227000.0,12.4976,12.6911,12.4896,12.6186,227000.0
2005-12-27 10:30:00,15.63,15.95,15.62,15.77,279600.0,12.6024,12.8605,12.5944,12.7153,279600.0
2005-12-27 11:00:00,15.8,15.81,15.75,15.8,54000.0,12.7395,12.7476,12.6992,12.7395,54000.0
2005-12-27 11:30:00,15.81,15.81,15.69,15.69,75000.0,12.7476,12.7476,12.6508,12.6508,75000.0
2005-12-27 12:00:00,15.69,15.7,15.6,15.63,79600.0,12.6508,12.6589,12.5783,12.6024,79600.0
2005-12-27 12:30:00,15.63,15.69,15.61,15.67,38200.0,12.6024,12.6508,12.5863,12.6347,38200.0
2005-12-27 13:00:00,15.68,15.7,15.63,15.63,59000.0,12.6428,12.6589,12.6024,12.6024,59000.0
2005-12-27 13:30:00,15.63,15.63,15.56,15.56,66600.0,12.6024,12.6024,12.546,12.546,66600.0
2005-12-27 14:00:00,15.56,15.58,15.56,15.58,66800.0,12.546,12.5621,12.546,12.5621,66800.0
2005-12-27 14:30:00,15.59,15.64,15.59,15.64,110600.0,12.5702,12.6105,12.5702,12.6105,110600.0
2005-12-27 15:00:00,15.63,15.67,15.63,15.65,92400.0,12.6024,12.6347,12.6024,12.6186,92400.0
2005-12-27 15:30:00,15.65,15.66,15.61,15.62,173400.0,12.6186,12.6266,12.5863,12.5944,173400.0
2005-12-28 09:30:00,15.72,15.73,15.61,15.62,43400.0,12.675,12.6831,12.5863,12.5944,43400.0
2005-12-28 10:00:00,15.62,15.65,15.54,15.61,84400.0,12.5944,12.6186,12.5299,12.5863,84400.0
2005-12-28 10:30:00,15.61,15.63,15.5,15.52,65400.0,12.5863,12.6024,12.4976,12.5137,65400.0
2005-12-28 11:00:00,15.52,15.55,15.51,15.54,39600.0,12.5137,12.5379,12.5057,12.5299,39600.0
2005-12-28 11:30:00,15.53,15.55,15.51,15.51,38400.0,12.5218,12.5379,12.5057,12.5057,38400.0
2005-12-28 12:00:00,15.52,15.56,15.51,15.56,30800.0,12.5137,12.546,12.5057,12.546,30800.0
2005-12-28 12:30:00,15.55,15.56,15.54,15.54,39800.0,12.5379,12.546,12.5299,12.5299,39800.0
2005-12-28 13:00:00,15.54,15.57,15.54,15.56,46200.0,12.5299,12.5541,12.5299,12.546,46200.0
2005-12-28 13:30:00,15.56,15.57,15.55,15.56,73400.0,12.546,12.5541,12.5379,12.546,73400.0
2005-12-28 14:00:00,15.56,15.6,15.56,15.6,48600.0,12.546,12.5783,12.546,12.5783,48600.0
2005-12-28 14:30:00,15.6,15.63,15.58,15.63,71000.0,12.5783,12.6024,12.5621,12.6024,71000.0
2005-12-28 15:00:00,15.63,15.63,15.6,15.6,68200.0,12.6024,12.6024,12.5783,12.5783,68200.0
2005-12-28 15:30:00,15.6,15.61,15.53,15.56,258000.0,12.5783,12.5863,12.5218,12.546,258000.0
2005-12-29 09:30:00,15.5,15.58,15.47,15.47,68800.0,12.4976,12.5621,12.4734,12.4734,68800.0
2005-12-29 10:00:00,15.47,15.52,15.45,15.45,47400.0,12.4734,12.5137,12.4573,12.4573,47400.0
2005-12-29 10:30:00,15.46,15.47,15.4,15.43,41200.0,12.4654,12.4734,12.417,12.4412,41200.0
2005-12-29 11:00:00,15.43,15.47,15.42,15.44,19000.0,12.4412,12.4734,12.4331,12.4492,19000.0
2005-12-29 11:30:00,15.45,15.45,15.43,15.43,18400.0,12.4573,12.4573,12.4412,12.4412,18400.0
2005-12-29 12:00:00,15.43,15.44,15.43,15.43,13600.0,12.4412,12.4492,12.4412,12.4412,13600.0
2005-12-29 12:30:00,15.43,15.43,15.4,15.42,25400.0,12.4412,12.4412,12.417,12.4331,25400.0
2005-12-29 13:00:00,15.42,15.44,15.41,15.42,63200.0,12.4331,12.4492,12.4251,12.4331,63200.0
2005-12-29 13:30:00,15.43,15.44,15.4,15.4,79600.0,12.4412,12.4492,12.417,12.417,79600.0
2005-12-29 14:00:00,15.41,15.44,15.4,15.44,28000.0,12.4251,12.4492,12.417,12.4492,28000.0
2005-12-29 14:30:00,15.44,15.44,15.38,15.41,74800.0,12.4492,12.4492,12.4009,12.4251,74800.0
2005-12-29 15:00:00,15.4,15.41,15.34,15.4,72800.0,12.417,12.4251,12.3686,12.417,72800.0
2005-12-29 15:30:00,15.4,15.4,15.37,15.37,131800.0,12.417,12.417,12.3928,12.3928,131800.0
2005-12-30 09:30:00,15.26,15.28,15.18,15.22,82000.0,12.3041,12.3202,12.2396,12.2719,82000.0
2005-12-30 10:00:00,15.22,15.22,15.15,15.21,55400.0,12.2719,12.2719,12.2154,12.2638,55400.0
2005-12-30 10:30:00,15.2,15.2,15.02,15.03,91400.0,12.2557,12.2557,12.1106,12.1187,91400.0
2005-12-30 11:00:00,15.03,15.07,15.0,15.03,92600.0,12.1187,12.1509,12.0945,12.1187,92600.0
2005-12-30 11:30:00,15.05,15.06,15.03,15.05,44600.0,12.1348,12.1429,12.1187,12.1348,44600.0
2005-12-30 12:00:00,15.04,15.06,15.03,15.06,41800.0,12.1267,12.1429,12.1187,12.1429,41800.0
2005-12-30 12:30:00,15.06,15.12,15.04,15.12,44000.0,12.1429,12.1912,12.1267,12.1912,44000.0
2005-12-30 13:00:00,15.13,15.21,15.12,15.19,48000.0,12.1993,12.2638,12.1912,12.2477,48000.0
2005-12-30 13:30:00,15.2,15.24,15.2,15.22,29600.0,12.2557,12.288,12.2557,12.2719,29600.0
2005-12-30 14:00:00,15.22,15.24,15.22,15.22,25000.0,12.2719,12.288,12.2719,12.2719,25000.0
2005-12-30 14:30:00,15.22,15.22,15.2,15.21,25800.0,12.2719,12.2719,12.2557,12.2638,25800.0
2005-12-30 15:00:00,15.21,15.24,15.2,15.24,37200.0,12.2638,12.288,12.2557,12.288,37200.0
2005-12-30 15:30:00,15.23,15.29,15.22,15.27,141600.0,12.2799,12.3283,12.2719,12.3122,141600.0
2006-01-03 09:30:00,15.4,15.4,15.31,15.36,131200.0,12.417,12.417,12.3444,12.3847,131200.0
2006-01-03 10:00:00,15.37,15.38,15.28,15.38,110000.0,12.3928,12.4009,12.3202,12.4009,110000.0
2006-01-03 10:30:00,15.38,15.39,15.35,15.35,104800.0,12.4009,12.4089,12.3767,12.3767,104800.0
2006-01-03 11:00:00,15.35,15.37,15.27,15.31,63400.0,12.3767,12.3928,12.3122,12.3444,63400.0
2006-01-03 11:30:00,15.28,15.34,15.28,15.32,149400.0,12.3202,12.3686,12.3202,12.3525,149400.0
2006-01-03 12:00:00,15.33,15.33,15.3,15.33,129000.0,12.3606,12.3606,12.3364,12.3606,129000.0
2006-01-03 12:30:00,15.33,15.33,15.28,15.3,74600.0,12.3606,12.3606,12.3202,12.3364,74600.0
2006-01-03 13:00:00,15.29,15.29,15.25,15.27,44800.0,12.3283,12.3283,12.296,12.3122,44800.0
2006-01-03 13:30:00,15.26,15.28,15.24,15.28,26000.0,12.3041,12.3202,12.288,12.3202,26000.0
2006-01-03 14:00:00,15.28,15.37,15.28,15.35,146600.0,12.3202,12.3928,12.3202,12.3767,146600.0
2006-01-03 14:30:00,15.36,15.39,15.35,15.37,100400.0,12.3847,12.4089,12.3767,12.3928,100400.0
2006-01-03 15:00:00,15.38,15.49,15.38,15.49,67200.0,12.4009,12.4896,12.4009,12.4896,67200.0
2006-01-03 15:30:00,15.49,15.5,15.45,15.47,111400.0,12.4896,12.4976,12.4573,12.4734,111400.0
2006-01-04 09:30:00,15.47,15.58,15.44,15.52,132600.0,12.4734,12.5621,12.4492,12.5137,132600.0
2006-01-04 10:00:00,15.52,15.54,15.49,15.49,63600.0,12.5137,12.5299,12.4896,12.4896,63600.0
2006-01-04 10:30:00,15.49,15.54,15.43,15.5,75800.0,12.4896,12.5299,12.4412,12.4976,75800.0
2006-01-04 11:00:00,15.49,15.55,15.49,15.55,58000.0,12.4896,12.5379,12.4896,12.5379,58000.0
2006-01-04 11:30:00,15.55,15.6,15.53,15.59,73400.0,12.5379,12.5783,12.5218,12.5702,73400.0
2006-01-04 12:00:00,15.6,15.6,15.56,15.57,83400.0,12.5783,12.5783,12.546,12.5541,83400.0
2006-01-04 12:30:00,15.56,15.58,15.56,15.58,52800.0,12.546,12.5621,12.546,12.5621,52800.0
2006-01-04 13:00:00,15.58,15.58,15.52,15.56,118200.0,12.5621,12.5621,12.5137,12.546,118200.0
2006-01-04 13:30:00,15.56,15.57,15.53,15.54,46200.0,12.546,12.5541,12.5218,12.5299,46200.0
2006-01-04 14:00:00,15.53,15.56,15.53,15.54,133800.0,12.5218,12.546,12.5218,12.5299,133800.0
2006-01-04 14:30:00,15.54,15.56,15.53,15.56,123000.0,12.5299,12.546,12.5218,12.546,123000.0
2006-01-04 15:00:00,15.55,15.6,15.55,15.6,110800.0,12.5379,12.5783,12.5379,12.5783,110800.0
2006-01-04 15:30:00,15.6,15.61,15.58,15.61,259600.0,12.5783,12.5863,12.5621,12.5863,259600.0
2006-01-05 09:30:00,15.63,15.69,15.58,15.6,108800.0,12.6024,12.6508,12.5621,12.5783,108800.0
2006-01-05 10:00:00,15.6,15.63,15.58,15.6,58200.0,12.5783,12.6024,12.5621,12.5783,58200.0
2006-01-05 10:30:00,15.59,15.59,15.53,15.55,85800.0,12.5702,12.5702,12.5218,12.5379,85800.0
2006-01-05 11:00:00,15.55,15.58,15.53,15.58,78000.0,12.5379,12.5621,12.5218,12.5621,78000.0
2006-01-05 11:30:00,15.58,15.68,15.58,15.67,44800.0,12.5621,12.6428,12.5621,12.6347,44800.0
2006-01-05 12:00:00,15.68,15.74,15.68,15.74,55000.0,12.6428,12.6911,12.6428,12.6911,55000.0
2006-01-05 12:30:00,15.74,15.78,15.74,15.75,40000.0,12.6911,12.7234,12.6911,12.6992,40000.0
2006-01-05 13:00:00,15.76,15.78,15.68,15.7,57600.0,12.7073,12.7234,12.6428,12.6589,57600.0
2006-01-05 13:30:00,15.71,15.73,15.66,15.73,61800.0,12.6669,12.6831,12.6266,12.6831,61800.0
2006-01-05 14:00:00,15.72,15.73,15.68,15.68,73600.0,12.675,12.6831,12.6428,12.6428,73600.0
2006-01-05 14:30:00,15.68,15.7,15.64,15.66,79800.0,12.6428,12.6589,12.6105,12.6266,79800.0
2006-01-05 15:00:00,15.67,15.72,15.67,15.69,74400.0,12.6347,12.675,12.6347,12.6508,74400.0
2006-01-05 15:30:00,15.69,15.76,15.68,15.72,184600.0,12.6508,12.7073,12.6428,12.675,184600.0
2006-01-06 09:30:00,15.7,15.72,15.49,15.5,119600.0,12.6589,12.675,12.4896,12.4976,119600.0
2006-01-06 10:00:00,15.49,15.49,15.01,15.05,263200.0,12.4896,12.4896,12.1025,12.1348,263200.0
2006-01-06 10:30:00,15.04,15.21,15.01,15.19,368600.0,12.1267,12.2638,12.1025,12.2477,368600.0
2006-01-06 11:00:00,15.2,15.29,15.2,15.28,128600.0,12.2557,12.3283,12.2557,12.3202,128600.0
2006-01-06 11:30:00,15.28,15.28,15.22,15.25,157200.0,12.3202,12.3202,12.2719,12.296,157200.0
2006-01-06 12:00:00,15.24,15.33,15.24,15.33,69600.0,12.288,12.3606,12.288,12.3606,69600.0
2006-01-06 12:30:00,15.31,15.38,15.31,15.37,89600.0,12.3444,12.4009,12.3444,12.3928,89600.0
2006-01-06 13:00:00,15.37,15.4,15.35,15.38,106200.0,12.3928,12.417,12.3767,12.4009,106200.0
2006-01-06 13:30:00,15.38,15.43,15.34,15.41,84200.0,12.4009,12.4412,12.3686,12.4251,84200.0
2006-01-06 14:00:00,15.4,15.44,15.37,15.38,91600.0,12.417,12.4492,12.3928,12.4009,91600.0
2006-01-06 14:30:00,15.4,15.4,15.3,15.37,84800.0,12.417,12.417,12.3364,12.3928,84800.0
2006-01-06 15:00:00,15.37,15.38,15.33,15.35,96600.0,12.3928,12.4009,12.3606,12.3767,96600.0
2006-01-06 15:30:00,15.35,15.35,15.25,15.31,185400.0,12.3767,12.3767,12.296,12.3444,185400.0
2006-01-09 09:30:00,15.29,15.45,15.29,15.45,55800.0,12.3283,12.4573,12.3283,12.4573,55800.0
2006-01-09 10:00:00,15.44,15.49,15.38,15.48,60800.0,12.4492,12.4896,12.4009,12.4815,60800.0
2006-01-09 10:30:00,15.49,15.49,15.44,15.47,54800.0,12.4896,12.4896,12.4492,12.4734,54800.0
2006-01-09 11:00:00,15.47,15.5,15.44,15.49,85600.0,12.4734,12.4976,12.4492,12.4896,85600.0
2006-01-09 11:30:00,15.48,15.49,15.4,15.45,137400.0,12.4815,12.4896,12.417,12.4573,137400.0
2006-01-09 12:00:00,15.45,15.45,15.29,15.35,143400.0,12.4573,12.4573,12.3283,12.3767,143400.0
2006-01-09 12:30:00,15.35,15.45,15.35,15.44,38600.0,12.3767,12.4573,12.3767,12.4492,38600.0
2006-01-09 13:00:00,15.44,15.49,15.44,15.49,44400.0,12.4492,12.4896,12.4492,12.4896,44400.0
2006-01-09 13:30:00,15.49,15.51,15.47,15.51,81200.0,12.4896,12.5057,12.4734,12.5057,81200.0
2006-01-09 14:00:00,15.51,15.51,15.46,15.47,37400.0,12.5057,12.5057,12.4654,12.4734,37400.0
2006-01-09 14:30:00,15.47,15.49,15.42,15.44,70000.0,12.4734,12.4896,12.4331,12.4492,70000.0
2006-01-09 15:00:00,15.44,15.49,15.44,15.46,64000.0,12.4492,12.4896,12.4492,12.4654,64000.0
2006-01-09 15:30:00,15.46,15.55,15.46,15.49,184000.0,12.4654,12.5379,12.4654,12.4896,184000.0
2006-01-10 09:30:00,15.47,15.47,15.33,15.37,44800.0,12.4734,12.4734,12.3606,12.3928,44800.0
2006-01-10 10:00:00,15.36,15.4,15.31,15.38,40400.0,12.3847,12.417,12.3444,12.4009,40400.0
2006-01-10 10:30:00,15.38,15.44,15.37,15.37,22400.0,12.4009,12.4492,12.3928,12.3928,22400.0
2006-01-10 11:00:00,15.37,15.37,15.29,15.37,37000.0,12.3928,12.3928,12.3283,12.3928,37000.0
2006-01-10 11:30:00,15.35,15.47,15.35,15.46,43400.0,12.3767,12.4734,12.3767,12.4654,43400.0
2006-01-10 12:00:00,15.46,15.48,15.43,15.45,40400.0,12.4654,12.4815,12.4412,12.4573,40400.0
2006-01-10 12:30:00,15.44,15.46,15.44,15.46,29600.0,12.4492,12.4654,12.4492,12.4654,29600.0
2006-01-10 13:00:00,15.44,15.48,15.44,15.48,32600.0,12.4492,12.4815,12.4492,12.4815,32600.0
2006-01-10 13:30:00,15.47,15.48,15.45,15.47,24400.0,12.4734,12.4815,12.4573,12.4734,24400.0
2006-01-10 14:00:00,15.47,15.56,15.47,15.55,75000.0,12.4734,12.546,12.4734,12.5379,75000.0
2006-01-10 14:30:00,15.55,15.58,15.54,15.55,54000.0,12.5379,12.5621,12.5299,12.5379,54000.0
2006-01-10 15:00:00,15.55,15.58,15.53,15.54,80200.0,12.5379,12.5621,12.5218,12.5299,80200.0
2006-01-10 15:30:00,15.54,15.61,15.52,15.58,113600.0,12.5299,12.5863,12.5137,12.5621,113600.0
2006-01-11 09:30:00,15.62,15.67,15.57,15.65,45200.0,12.5944,12.6347,12.5541,12.6186,45200.0
2006-01-11 10:00:00,15.67,15.67,15.55,15.57,30600.0,12.6347,12.6347,12.5379,12.5541,30600.0
2006-01-11 10:30:00,15.58,15.58,15.47,15.5,42600.0,12.5621,12.5621,12.4734,12.4976,42600.0
2006-01-11 11:00:00,15.5,15.56,15.47,15.54,56600.0,12.4976,12.546,12.4734,12.5299,56600.0
2006-01-11 11:30:00,15.53,15.56,15.47,15.52,22600.0,12.5218,12.546,12.4734,12.5137,22600.0
2006-01-11 12:00:00,15.52,15.54,15.51,15.53,16000.0,12.5137,12.5299,12.5057,12.5218,16000.0
2006-01-11 12:30:00,15.52,15.53,15.49,15.53,17400.0,12.5137,12.5218,12.4896,12.5218,17400.0
2006-01-11 13:00:00,15.53,15.65,15.52,15.59,132400.0,12.5218,12.6186,12.5137,12.5702,132400.0
2006-01-11 13:30:00,15.6,15.62,15.59,15.61,23400.0,12.5783,12.5944,12.5702,12.5863,23400.0
2006-01-11 14:00:00,15.61,15.69,15.61,15.68,48400.0,12.5863,12.6508,12.5863,12.6428,48400.0
2006-01-11 14:30:00,15.68,15.71,15.66,15.69,50800.0,12.6428,12.6669,12.6266,12.6508,50800.0
2006-01-11 15:00:00,15.69,15.7,15.63,15.65,62600.0,12.6508,12.6589,12.6024,12.6186,62600.0
2006-01-11 15:30:00,15.66,15.68,15.6,15.63,86000.0,12.6266,12.6428,12.5783,12.6024,86000.0
2006-01-12 09:30:00,15.68,15.8,15.65,15.77,66400.0,12.6428,12.7395,12.6186,12.7153,66400.0
2006-01-12 10:00:00,15.77,15.8,15.74,15.8,47800.0,12.7153,12.7395,12.6911,12.7395,47800.0
2006-01-12 10:30:00,15.8,15.8,15.72,15.72,45600.0,12.7395,12.7395,12.675,12.675,45600.0
2006-01-12 11:00:00,15.72,15.73,15.68,15.69,39000.0,12.675,12.6831,12.6428,12.6508,39000.0
2006-01-12 11:30:00,15.69,15.7,15.63,15.69,32400.0,12.6508,12.6589,12.6024,12.6508,32400.0
2006-01-12 12:00:00,15.68,15.71,15.65,15.65,27800.0,12.6428,12.6669,12.6186,12.6186,27800.0
2006-01-12 12:30:00,15.66,15.66,15.53,15.59,99800.0,12.6266,12.6266,12.5218,12.5702,99800.0
2006-01-12 13:00:00,15.58,15.6,15.53,15.53,170600.0,12.5621,12.5783,12.5218,12.5218,170600.0
2006-01-12 13:30:00,15.53,15.56,15.47,15.5,140600.0,12.5218,12.546,12.4734,12.4976,140600.0
2006-01-12 14:00:00,15.49,15.49,15.33,15.33,297200.0,12.4896,12.4896,12.3606,12.3606,297200.0
2006-01-12 14:30:00,15.33,15.37,15.25,15.37,237800.0,12.3606,12.3928,12.296,12.3928,237800.0
2006-01-12 15:00:00,15.37,15.47,15.34,15.46,218600.0,12.3928,12.4734,12.3686,12.4654,218600.0
2006-01-12 15:30:00,15.45,15.46,15.36,15.4,192200.0,12.4573,12.4654,12.3847,12.417,192200.0
2006-01-13 09:30:00,15.32,15.42,15.29,15.29,78600.0,12.3525,12.4331,12.3283,12.3283,78600.0
2006-01-13 10:00:00,15.3,15.32,15.27,15.31,34400.0,12.3364,12.3525,12.3122,12.3444,34400.0
2006-01-13 10:30:00,15.3,15.37,15.29,15.33,50000.0,12.3364,12.3928,12.3283,12.3606,50000.0
2006-01-13 11:00:00,15.33,15.34,15.26,15.27,60800.0,12.3606,12.3686,12.3041,12.3122,60800.0
2006-01-13 11:30:00,15.28,15.29,15.21,15.22,66400.0,12.3202,12.3283,12.2638,12.2719,66400.0
2006-01-13 12:00:00,15.21,15.24,15.21,15.23,28000.0,12.2638,12.288,12.2638,12.2799,28000.0
2006-01-13 12:30:00,15.23,15.24,15.14,15.21,70400.0,12.2799,12.288,12.2074,12.2638,70400.0
2006-01-13 13:00:00,15.22,15.29,15.22,15.29,24200.0,12.2719,12.3283,12.2719,12.3283,24200.0
2006-01-13 13:30:00,15.29,15.35,15.26,15.34,29200.0,12.3283,12.3767,12.3041,12.3686,29200.0
2006-01-13 14:00:00,15.31,15.31,15.26,15.28,72600.0,12.3444,12.3444,12.3041,12.3202,72600.0
2006-01-13 14:30:00,15.29,15.33,15.29,15.29,73200.0,12.3283,12.3606,12.3283,12.3283,73200.0
2006-01-13 15:00:00,15.3,15.31,15.28,15.31,67000.0,12.3364,12.3444,12.3202,12.3444,67000.0
2006-01-13 15:30:00,15.31,15.31,15.21,15.21,242400.0,12.3444,12.3444,12.2638,12.2638,242400.0
2006-01-17 09:30:00,15.09,15.12,15.06,15.06,90600.0,12.167,12.1912,12.1429,12.1429,90600.0
2006-01-17 10:00:00,15.07,15.09,14.95,14.99,103400.0,12.1509,12.167,12.0542,12.0864,103400.0
2006-01-17 10:30:00,15.04,15.04,14.88,14.98,98800.0,12.1267,12.1267,11.9977,12.0783,98800.0
2006-01-17 11:00:00,14.98,15.05,14.98,15.01,149000.0,12.0783,12.1348,12.0783,12.1025,149000.0
2006-01-17 11:30:00,15.01,15.04,14.97,14.97,36000.0,12.1025,12.1267,12.0703,12.0703,36000.0
2006-01-17 12:00:00,14.98,15.01,14.96,14.99,48400.0,12.0783,12.1025,12.0622,12.0864,48400.0
2006-01-17 12:30:00,14.99,15.0,14.97,14.99,41000.0,12.0864,12.0945,12.0703,12.0864,41000.0
2006-01-17 13:00:00,14.99,14.99,14.92,14.95,68000.0,12.0864,12.0864,12.03,12.0542,68000.0
2006-01-17 13:30:00,14.94,14.99,14.94,14.97,66600.0,12.0461,12.0864,12.0461,12.0703,66600.0
2006-01-17 14:00:00,14.97,15.03,14.97,14.99,123400.0,12.0703,12.1187,12.0703,12.0864,123400.0
2006-01-17 14:30:00,14.99,15.01,14.99,15.0,88400.0,12.0864,12.1025,12.0864,12.0945,88400.0
2006-01-17 15:00:00,15.0,15.01,14.97,14.99,134200.0,12.0945,12.1025,12.0703,12.0864,134200.0
2006-01-17 15:30:00,14.99,15.0,14.95,14.97,194600.0,12.0864,12.0945,12.0542,12.0703,194600.0
2006-01-18 09:30:00,14.81,14.97,14.81,14.83,123000.0,11.9413,12.0703,11.9413,11.9574,123000.0
2006-01-18 10:00:00,14.83,14.83,14.71,14.74,156800.0,11.9574,11.9574,11.8606,11.8848,156800.0
2006-01-18 10:30:00,14.74,14.76,14.69,14.7,121800.0,11.8848,11.901,11.8445,11.8526,121800.0
2006-01-18 11:00:00,14.7,14.71,14.63,14.67,125200.0,11.8526,11.8606,11.7961,11.8284,125200.0
2006-01-18 11:30:00,14.67,14.72,14.65,14.69,90200.0,11.8284,11.8687,11.8123,11.8445,90200.0
2006-01-18 12:00:00,14.69,14.74,14.67,14.72,61200.0,11.8445,11.8848,11.8284,11.8687,61200.0
2006-01-18 12:30:00,14.72,14.72,14.69,14.69,60600.0,11.8687,11.8687,11.8445,11.8445,60600.0
2006-01-18 13:00:00,14.69,14.71,14.64,14.65,69400.0,11.8445,11.8606,11.8042,11.8123,69400.0
2006-01-18 13:30:00,14.65,14.65,14.59,14.63,74000.0,11.8123,11.8123,11.7639,11.7961,74000.0
2006-01-18 14:00:00,14.63,14.74,14.63,14.72,142200.0,11.7961,11.8848,11.7961,11.8687,142200.0
2006-01-18 14:30:00,14.72,14.73,14.65,14.69,135800.0,11.8687,11.8768,11.8123,11.8445,135800.0
2006-01-18 15:00:00,14.7,14.7,14.67,14.7,147600.0,11.8526,11.8526,11.8284,11.8526,147600.0
2006-01-18 15:30:00,14.7,14.72,14.65,14.67,248000.0,11.8526,11.8687,11.8123,11.8284,248000.0
2006-01-19 09:30:00,14.76,15.0,14.76,14.85,277600.0,11.901,12.0945,11.901,11.9735,277600.0
2006-01-19 10:00:00,14.85,14.99,14.84,14.92,247200.0,11.9735,12.0864,11.9655,12.03,247200.0
2006-01-19 10:30:00,14.92,14.95,14.83,14.88,90000.0,12.03,12.0542,11.9574,11.9977,90000.0
2006-01-19 11:00:00,14.88,14.9,14.84,14.85,36400.0,11.9977,12.0138,11.9655,11.9735,36400.0
2006-01-19 11:30:00,14.86,14.99,14.86,14.99,65800.0,11.9816,12.0864,11.9816,12.0864,65800.0
2006-01-19 12:00:00,14.98,14.99,14.96,14.97,93800.0,12.0783,12.0864,12.0622,12.0703,93800.0
2006-01-19 12:30:00,14.97,15.02,14.97,15.02,65800.0,12.0703,12.1106,12.0703,12.1106,65800.0
2006-01-19 13:00:00,15.01,15.03,14.97,15.0,94400.0,12.1025,12.1187,12.0703,12.0945,94400.0
2006-01-19 13:30:00,15.0,15.0,14.91,14.94,120600.0,12.0945,12.0945,12.0219,12.0461,120600.0
2006-01-19 14:00:00,14.94,14.94,14.88,14.9,96200.0,12.0461,12.0461,11.9977,12.0138,96200.0
2006-01-19 14:30:00,14.89,14.94,14.88,14.94,156600.0,12.0058,12.0461,11.9977,12.0461,156600.0
2006-01-19 15:00:00,14.93,14.95,14.9,14.93,122200.0,12.038,12.0542,12.0138,12.038,122200.0
2006-01-19 15:30:00,14.93,14.94,14.9,14.92,161400.0,12.038,12.0461,12.0138,12.03,161400.0
2006-01-20 09:30:00,15.01,15.01,14.82,14.86,162800.0,12.1025,12.1025,11.9493,11.9816,162800.0
2006-01-20 10:00:00,14.87,14.93,14.85,14.87,71600.0,11.9897,12.038,11.9735,11.9897,71600.0
2006-01-20 10:30:00,14.87,14.88,14.78,14.84,101200.0,11.9897,11.9977,11.9171,11.9655,101200.0
2006-01-20 11:00:00,14.83,14.84,14.77,14.77,130600.0,11.9574,11.9655,11.909,11.909,130600.0
2006-01-20 11:30:00,14.77,14.84,14.76,14.8,104800.0,11.909,11.9655,11.901,11.9332,104800.0
2006-01-20 12:00:00,14.79,14.84,14.78,14.79,49000.0,11.9251,11.9655,11.9171,11.9251,49000.0
2006-01-20 12:30:00,14.79,14.81,14.78,14.78,24000.0,11.9251,11.9413,11.9171,11.9171,24000.0
2006-01-20 13:00:00,14.78,14.78,14.74,14.77,89000.0,11.9171,11.9171,11.8848,11.909,89000.0
2006-01-20 13:30:00,14.77,14.79,14.76,14.76,61200.0,11.909,11.9251,11.901,11.901,61200.0
2006-01-20 14:00:00,14.76,14.79,14.76,14.78,33800.0,11.901,11.9251,11.901,11.9171,33800.0
2006-01-20 14:30:00,14.78,14.79,14.76,14.77,88200.0,11.9171,11.9251,11.901,11.909,88200.0
2006-01-20 15:00:00,14.76,14.77,14.74,14.74,103000.0,11.901,11.909,11.8848,11.8848,103000.0
2006-01-20 15:30:00,14.74,14.77,14.68,14.68,139800.0,11.8848,11.909,11.8365,11.8365,139800.0
2006-01-23 09:30:00,14.74,14.74,14.55,14.56,91000.0,11.8848,11.8848,11.7316,11.7397,91000.0
2006-01-23 10:00:00,14.57,14.61,14.53,14.6,48000.0,11.7478,11.78,11.7155,11.772,48000.0
2006-01-23 10:30:00,14.6,14.61,14.56,14.6,66400.0,11.772,11.78,11.7397,11.772,66400.0
2006-01-23 11:00:00,14.59,14.62,14.58,14.62,36000.0,11.7639,11.7881,11.7558,11.7881,36000.0
2006-01-23 11:30:00,14.61,14.62,14.6,14.6,52400.0,11.78,11.7881,11.772,11.772,52400.0
2006-01-23 12:00:00,14.6,14.61,14.56,14.58,38000.0,11.772,11.78,11.7397,11.7558,38000.0
2006-01-23 12:30:00,14.58,14.59,14.43,14.45,137400.0,11.7558,11.7639,11.6349,11.651,137400.0
2006-01-23 13:00:00,14.45,14.53,14.43,14.51,114000.0,11.651,11.7155,11.6349,11.6994,114000.0
2006-01-23 13:30:00,14.51,14.58,14.49,14.55,99400.0,11.6994,11.7558,11.6833,11.7316,99400.0
2006-01-23 14:00:00,14.55,14.57,14.49,14.51,74000.0,11.7316,11.7478,11.6833,11.6994,74000.0
2006-01-23 14:30:00,14.51,14.54,14.49,14.5,107000.0,11.6994,11.7236,11.6833,11.6913,107000.0
2006-01-23 15:00:00,14.5,14.51,14.49,14.5,89200.0,11.6913,11.6994,11.6833,11.6913,89200.0
2006-01-23 15:30:00,14.51,14.52,14.46,14.47,105600.0,11.6994,11.7074,11.6591,11.6671,105600.0
2006-01-24 09:30:00,14.43,14.46,14.33,14.35,160400.0,11.6349,11.6591,11.5543,11.5704,160400.0
2006-01-24 10:00:00,14.37,14.38,14.31,14.31,80400.0,11.5865,11.5946,11.5381,11.5381,80400.0
2006-01-24 10:30:00,14.31,14.34,14.28,14.28,124600.0,11.5381,11.5623,11.5139,11.5139,124600.0
2006-01-24 11:00:00,14.28,14.28,14.21,14.24,158800.0,11.5139,11.5139,11.4575,11.4817,158800.0
2006-01-24 11:30:00,14.24,14.27,14.22,14.24,102000.0,11.4817,11.5059,11.4656,11.4817,102000.0
2006-01-24 12:00:00,14.24,14.28,14.21,14.21,161200.0,11.4817,11.5139,11.4575,11.4575,161200.0
2006-01-24 12:30:00,14.21,14.26,14.17,14.26,142200.0,11.4575,11.4978,11.4252,11.4978,142200.0
2006-01-24 13:00:00,14.26,14.28,14.24,14.27,157200.0,11.4978,11.5139,11.4817,11.5059,157200.0
2006-01-24 13:30:00,14.27,14.28,14.2,14.21,133400.0,11.5059,11.5139,11.4494,11.4575,133400.0
2006-01-24 14:00:00,14.21,14.23,14.13,14.13,226200.0,11.4575,11.4736,11.393,11.393,226200.0
2006-01-24 14:30:00,14.13,14.17,14.04,14.06,287200.0,11.393,11.4252,11.3204,11.3366,287200.0
2006-01-24 15:00:00,14.06,14.17,14.04,14.11,225600.0,11.3366,11.4252,11.3204,11.3769,225600.0
2006-01-24 15:30:00,14.11,14.13,14.08,14.1,617600.0,11.3769,11.393,11.3527,11.3688,617600.0
2006-01-25 09:30:00,14.17,14.19,14.0,14.15,217200.0,11.4252,11.4414,11.2882,11.4091,217200.0
2006-01-25 10:00:00,14.14,14.24,14.13,14.24,92400.0,11.4011,11.4817,11.393,11.4817,92400.0
2006-01-25 10:30:00,14.23,14.37,14.2,14.33,103000.0,11.4736,11.5865,11.4494,11.5543,103000.0
2006-01-25 11:00:00,14.33,14.33,14.2,14.22,129800.0,11.5543,11.5543,11.4494,11.4656,129800.0
2006-01-25 11:30:00,14.22,14.24,14.04,14.08,543200.0,11.4656,11.4817,11.3204,11.3527,543200.0
2006-01-25 12:00:00,14.08,14.15,14.08,14.13,156800.0,11.3527,11.4091,11.3527,11.393,156800.0
2006-01-25 12:30:00,14.13,14.2,14.13,14.2,155600.0,11.393,11.4494,11.393,11.4494,155600.0
2006-01-25 13:00:00,14.2,14.2,14.15,14.17,100200.0,11.4494,11.4494,11.4091,11.4252,100200.0
2006-01-25 13:30:00,14.17,14.19,14.15,14.19,141000.0,11.4252,11.4414,11.4091,11.4414,141000.0
2006-01-25 14:00:00,14.18,14.22,14.16,14.21,90400.0,11.4333,11.4656,11.4172,11.4575,90400.0
2006-01-25 14:30:00,14.2,14.21,14.15,14.15,122000.0,11.4494,11.4575,11.4091,11.4091,122000.0
2006-01-25 15:00:00,14.17,14.21,14.15,14.19,140400.0,11.4252,11.4575,11.4091,11.4414,140400.0
2006-01-25 15:30:00,14.2,14.24,14.19,14.23,234400.0,11.4494,11.4817,11.4414,11.4736,234400.0
2006-01-26 09:30:00,14.23,14.42,14.23,14.34,84600.0,11.4736,11.6268,11.4736,11.5623,84600.0
2006-01-26 10:00:00,14.35,14.38,14.29,14.29,39000.0,11.5704,11.5946,11.522,11.522,39000.0
2006-01-26 10:30:00,14.3,14.33,14.26,14.32,60600.0,11.5301,11.5543,11.4978,11.5462,60600.0
2006-01-26 11:00:00,14.31,14.37,14.3,14.33,60600.0,11.5381,11.5865,11.5301,11.5543,60600.0
2006-01-26 11:30:00,14.33,14.44,14.31,14.44,61400.0,11.5543,11.6429,11.5381,11.6429,61400.0
2006-01-26 12:00:00,14.43,14.5,14.43,14.49,101000.0,11.6349,11.6913,11.6349,11.6833,101000.0
2006-01-26 12:30:00,14.49,14.49,14.46,14.47,55000.0,11.6833,11.6833,11.6591,11.6671,55000.0
2006-01-26 13:00:00,14.48,14.5,14.47,14.49,48200.0,11.6752,11.6913,11.6671,11.6833,48200.0
2006-01-26 13:30:00,14.47,14.51,14.47,14.5,68400.0,11.6671,11.6994,11.6671,11.6913,68400.0
2006-01-26 14:00:00,14.51,14.53,14.5,14.52,76200.0,11.6994,11.7155,11.6913,11.7074,76200.0
2006-01-26 14:30:00,14.52,14.56,14.52,14.56,79800.0,11.7074,11.7397,11.7074,11.7397,79800.0
2006-01-26 15:00:00,14.56,14.58,14.54,14.54,84000.0,11.7397,11.7558,11.7236,11.7236,84000.0
2006-01-26 15:30:00,14.55,14.62,14.53,14.56,251800.0,11.7316,11.7881,11.7155,11.7397,251800.0
2006-01-27 09:30:00,14.57,14.7,14.52,14.65,43400.0,11.7478,11.8526,11.7074,11.8123,43400.0
2006-01-27 10:00:00,14.65,14.72,14.65,14.65,52800.0,11.8123,11.8687,11.8123,11.8123,52800.0
2006-01-27 10:30:00,14.67,14.72,14.67,14.68,44400.0,11.8284,11.8687,11.8284,11.8365,44400.0
2006-01-27 11:00:00,14.68,14.72,14.67,14.72,51600.0,11.8365,11.8687,11.8284,11.8687,51600.0
2006-01-27 11:30:00,14.71,14.72,14.65,14.68,42400.0,11.8606,11.8687,11.8123,11.8365,42400.0
2006-01-27 12:00:00,14.67,14.71,14.63,14.67,42600.0,11.8284,11.8606,11.7961,11.8284,42600.0
2006-01-27 12:30:00,14.7,14.7,14.64,14.65,40200.0,11.8526,11.8526,11.8042,11.8123,40200.0
2006-01-27 13:00:00,14.65,14.68,14.65,14.67,44800.0,11.8123,11.8365,11.8123,11.8284,44800.0
2006-01-27 13:30:00,14.67,14.68,14.65,14.65,49000.0,11.8284,11.8365,11.8123,11.8123,49000.0
2006-01-27 14:00:00,14.65,14.68,14.63,14.65,38600.0,11.8123,11.8365,11.7961,11.8123,38600.0
2006-01-27 14:30:00,14.65,14.67,14.63,14.67,27400.0,11.8123,11.8284,11.7961,11.8284,27400.0
2006-01-27 15:00:00,14.67,14.68,14.65,14.67,77200.0,11.8284,11.8365,11.8123,11.8284,77200.0
2006-01-27 15:30:00,14.68,14.74,14.67,14.7,196400.0,11.8365,11.8848,11.8284,11.8526,196400.0
2006-01-30 09:30:00,14.68,14.7,14.61,14.64,64600.0,11.8365,11.8526,11.78,11.8042,64600.0
2006-01-30 10:00:00,14.65,14.7,14.63,14.65,38400.0,11.8123,11.8526,11.7961,11.8123,38400.0
2006-01-30 10:30:00,14.65,14.69,14.63,14.64,22800.0,11.8123,11.8445,11.7961,11.8042,22800.0
2006-01-30 11:00:00,14.65,14.65,14.6,14.6,25200.0,11.8123,11.8123,11.772,11.772,25200.0
2006-01-30 11:30:00,14.6,14.61,14.56,14.59,53600.0,11.772,11.78,11.7397,11.7639,53600.0
2006-01-30 12:00:00,14.57,14.59,14.56,14.56,34200.0,11.7478,11.7639,11.7397,11.7397,34200.0
2006-01-30 12:30:00,14.56,14.59,14.54,14.58,52600.0,11.7397,11.7639,11.7236,11.7558,52600.0
2006-01-30 13:00:00,14.58,14.58,14.55,14.56,33200.0,11.7558,11.7558,11.7316,11.7397,33200.0
2006-01-30 13:30:00,14.56,14.56,14.55,14.56,37600.0,11.7397,11.7397,11.7316,11.7397,37600.0
2006-01-30 14:00:00,14.55,14.59,14.52,14.56,53400.0,11.7316,11.7639,11.7074,11.7397,53400.0
2006-01-30 14:30:00,14.56,14.56,14.51,14.54,66400.0,11.7397,11.7397,11.6994,11.7236,66400.0
2006-01-30 15:00:00,14.54,14.54,14.43,14.43,80000.0,11.7236,11.7236,11.6349,11.6349,80000.0
2006-01-30 15:30:00,14.44,14.44,14.42,14.42,109000.0,11.6429,11.6429,11.6268,11.6268,109000.0
2006-01-31 09:30:00,14.34,14.34,14.21,14.25,62200.0,11.5623,11.5623,11.4575,11.4897,62200.0
2006-01-31 10:00:00,14.26,14.27,14.22,14.23,48000.0,11.4978,11.5059,11.4656,11.4736,48000.0
2006-01-31 10:30:00,14.23,14.29,14.23,14.29,43000.0,11.4736,11.522,11.4736,11.522,43000.0
2006-01-31 11:00:00,14.29,14.32,14.29,14.3,50600.0,11.522,11.5462,11.522,11.5301,50600.0
2006-01-31 11:30:00,14.3,14.35,14.3,14.33,47000.0,11.5301,11.5704,11.5301,11.5543,47000.0
2006-01-31 12:00:00,14.34,14.37,14.34,14.36,30200.0,11.5623,11.5865,11.5623,11.5784,30200.0
2006-01-31 12:30:00,14.37,14.38,14.36,14.37,14400.0,11.5865,11.5946,11.5784,11.5865,14400.0
2006-01-31 13:00:00,14.37,14.39,14.36,14.38,20000.0,11.5865,11.6026,11.5784,11.5946,20000.0
2006-01-31 13:30:00,14.39,14.45,14.37,14.44,36600.0,11.6026,11.651,11.5865,11.6429,36600.0
2006-01-31 14:00:00,14.43,14.44,14.31,14.38,54000.0,11.6349,11.6429,11.5381,11.5946,54000.0
2006-01-31 14:30:00,14.38,14.4,14.36,14.4,45200.0,11.5946,11.6107,11.5784,11.6107,45200.0
2006-01-31 15:00:00,14.4,14.43,14.4,14.4,51000.0,11.6107,11.6349,11.6107,11.6107,51000.0
2006-01-31 15:30:00,14.41,14.42,14.35,14.36,109800.0,11.6188,11.6268,11.5704,11.5784,109800.0
2006-02-01 09:30:00,14.34,14.43,14.3,14.38,60400.0,11.5623,11.6349,11.5301,11.5946,60400.0
2006-02-01 10:00:00,14.38,14.52,14.38,14.51,58800.0,11.5946,11.7074,11.5946,11.6994,58800.0
2006-02-01 10:30:00,14.49,14.54,14.47,14.51,60600.0,11.6833,11.7236,11.6671,11.6994,60600.0
2006-02-01 11:00:00,14.51,14.55,14.49,14.49,63800.0,11.6994,11.7316,11.6833,11.6833,63800.0
2006-02-01 11:30:00,14.49,14.5,14.46,14.49,50400.0,11.6833,11.6913,11.6591,11.6833,50400.0
2006-02-01 12:00:00,14.49,14.49,14.45,14.49,49400.0,11.6833,11.6833,11.651,11.6833,49400.0
2006-02-01 12:30:00,14.49,14.54,14.49,14.51,40800.0,11.6833,11.7236,11.6833,11.6994,40800.0
2006-02-01 13:00:00,14.51,14.52,14.42,14.43,64400.0,11.6994,11.7074,11.6268,11.6349,64400.0
2006-02-01 13:30:00,14.43,14.44,14.39,14.43,73200.0,11.6349,11.6429,11.6026,11.6349,73200.0
2006-02-01 14:00:00,14.44,14.45,14.4,14.4,63000.0,11.6429,11.651,11.6107,11.6107,63000.0
2006-02-01 14:30:00,14.4,14.45,14.4,14.43,37600.0,11.6107,11.651,11.6107,11.6349,37600.0
2006-02-01 15:00:00,14.43,14.47,14.42,14.42,88200.0,11.6349,11.6671,11.6268,11.6268,88200.0
2006-02-01 15:30:00,14.43,14.46,14.43,14.46,224600.0,11.6349,11.6591,11.6349,11.6591,224600.0
2006-02-02 09:30:00,14.42,14.42,14.34,14.38,77400.0,11.6268,11.6268,11.5623,11.5946,77400.0
2006-02-02 10:00:00,14.39,14.39,14.27,14.28,57000.0,11.6026,11.6026,11.5059,11.5139,57000.0
2006-02-02 10:30:00,14.28,14.29,14.21,14.21,61800.0,11.5139,11.522,11.4575,11.4575,61800.0
2006-02-02 11:00:00,14.2,14.2,14.11,14.12,101600.0,11.4494,11.4494,11.3769,11.3849,101600.0
2006-02-02 11:30:00,14.12,14.17,14.1,14.15,52800.0,11.3849,11.4252,11.3688,11.4091,52800.0
2006-02-02 12:00:00,14.15,14.24,14.15,14.22,80000.0,11.4091,11.4817,11.4091,11.4656,80000.0
2006-02-02 12:30:00,14.22,14.23,14.2,14.2,104800.0,11.4656,11.4736,11.4494,11.4494,104800.0
2006-02-02 13:00:00,14.2,14.22,14.18,14.2,50200.0,11.4494,11.4656,11.4333,11.4494,50200.0
2006-02-02 13:30:00,14.2,14.22,14.19,14.22,74400.0,11.4494,11.4656,11.4414,11.4656,74400.0
2006-02-02 14:00:00,14.22,14.22,14.18,14.2,101200.0,11.4656,11.4656,11.4333,11.4494,101200.0
2006-02-02 14:30:00,14.2,14.24,14.15,14.15,85600.0,11.4494,11.4817,11.4091,11.4091,85600.0
2006-02-02 15:00:00,14.15,14.15,14.05,14.06,133800.0,11.4091,11.4091,11.3285,11.3366,133800.0
2006-02-02 15:30:00,14.06,14.08,14.05,14.07,146200.0,11.3366,11.3527,11.3285,11.3446,146200.0
2006-02-03 09:30:00,14.07,14.07,13.93,13.99,73200.0,11.3446,11.3446,11.2317,11.2801,73200.0
2006-02-03 10:00:00,13.99,14.05,13.96,14.03,53400.0,11.2801,11.3285,11.2559,11.3124,53400.0
2006-02-03 10:30:00,14.04,14.1,14.03,14.1,58400.0,11.3204,11.3688,11.3124,11.3688,58400.0
2006-02-03 11:00:00,14.1,14.14,14.1,14.14,40000.0,11.3688,11.4011,11.3688,11.4011,40000.0
2006-02-03 11:30:00,14.13,14.21,14.13,14.19,45400.0,11.393,11.4575,11.393,11.4414,45400.0
2006-02-03 12:00:00,14.19,14.2,14.12,14.12,30200.0,11.4414,11.4494,11.3849,11.3849,30200.0
2006-02-03 12:30:00,14.13,14.14,14.12,14.14,18200.0,11.393,11.4011,11.3849,11.4011,18200.0
2006-02-03 13:00:00,14.14,14.2,14.11,14.2,54000.0,11.4011,11.4494,11.3769,11.4494,54000.0
2006-02-03 13:30:00,14.2,14.24,14.19,14.21,16400.0,11.4494,11.4817,11.4414,11.4575,16400.0
2006-02-03 14:00:00,14.22,14.22,14.17,14.17,17400.0,11.4656,11.4656,11.4252,11.4252,17400.0
2006-02-03 14:30:00,14.18,14.19,14.15,14.15,15000.0,11.4333,11.4414,11.4091,11.4091,15000.0
2006-02-03 15:00:00,14.15,14.2,14.15,14.18,43200.0,11.4091,11.4494,11.4091,11.4333,43200.0
2006-02-03 15:30:00,14.17,14.17,14.1,14.15,71800.0,11.4252,11.4252,11.3688,11.4091,71800.0
2006-02-06 09:30:00,14.09,14.18,14.06,14.15,38000.0,11.3808,11.4535,11.3565,11.4292,38000.0
2006-02-06 10:00:00,14.15,14.2,14.15,14.17,28600.0,11.4292,11.4696,11.4292,11.4454,28600.0
2006-02-06 10:30:00,14.17,14.17,14.11,14.11,26200.0,11.4454,11.4454,11.3969,11.3969,26200.0
2006-02-06 11:00:00,14.11,14.15,14.11,14.15,26600.0,11.3969,11.4292,11.3969,11.4292,26600.0
2006-02-06 11:30:00,14.16,14.24,14.16,14.24,37800.0,11.4373,11.5019,11.4373,11.5019,37800.0
2006-02-06 12:00:00,14.26,14.28,14.24,14.26,31000.0,11.5181,11.5342,11.5019,11.5181,31000.0
2006-02-06 12:30:00,14.27,14.29,14.24,14.27,33600.0,11.5261,11.5423,11.5019,11.5261,33600.0
2006-02-06 13:00:00,14.27,14.3,14.21,14.21,23800.0,11.5261,11.5504,11.4777,11.4777,23800.0
2006-02-06 13:30:00,14.2,14.22,14.17,14.2,41600.0,11.4696,11.4858,11.4454,11.4696,41600.0
2006-02-06 14:00:00,14.2,14.21,14.15,14.19,38000.0,11.4696,11.4777,11.4292,11.4615,38000.0
2006-02-06 14:30:00,14.19,14.22,14.18,14.21,36600.0,11.4615,11.4858,11.4535,11.4777,36600.0
2006-02-06 15:00:00,14.21,14.22,14.19,14.21,51200.0,11.4777,11.4858,11.4615,11.4777,51200.0
2006-02-06 15:30:00,14.21,14.21,14.17,14.18,86000.0,11.4777,11.4777,11.4454,11.4535,86000.0
2006-02-07 09:30:00,14.19,14.3,14.15,14.22,48000.0,11.4615,11.5504,11.4292,11.4858,48000.0
2006-02-07 10:00:00,14.2,14.26,14.12,14.13,52200.0,11.4696,11.5181,11.405,11.4131,52200.0
2006-02-07 10:30:00,14.13,14.15,14.05,14.05,37800.0,11.4131,11.4292,11.3484,11.3484,37800.0
2006-02-07 11:00:00,14.05,14.12,14.04,14.1,43000.0,11.3484,11.405,11.3404,11.3888,43000.0
2006-02-07 11:30:00,14.11,14.11,14.08,14.09,21200.0,11.3969,11.3969,11.3727,11.3808,21200.0
2006-02-07 12:00:00,14.09,14.11,14.04,14.09,30800.0,11.3808,11.3969,11.3404,11.3808,30800.0
2006-02-07 12:30:00,14.1,14.13,14.1,14.11,25200.0,11.3888,11.4131,11.3888,11.3969,25200.0
2006-02-07 13:00:00,14.12,14.12,14.02,14.04,36200.0,11.405,11.405,11.3242,11.3404,36200.0
2006-02-07 13:30:00,14.04,14.08,14.03,14.08,35800.0,11.3404,11.3727,11.3323,11.3727,35800.0
2006-02-07 14:00:00,14.08,14.14,14.07,14.12,48400.0,11.3727,11.4211,11.3646,11.405,48400.0
2006-02-07 14:30:00,14.12,14.13,14.1,14.13,48200.0,11.405,11.4131,11.3888,11.4131,48200.0
2006-02-07 15:00:00,14.13,14.13,14.1,14.11,44000.0,11.4131,11.4131,11.3888,11.3969,44000.0
2006-02-07 15:30:00,14.11,14.13,14.1,14.13,92200.0,11.3969,11.4131,11.3888,11.4131,92200.0
2006-02-08 09:30:00,14.19,14.2,14.13,14.2,50200.0,11.4615,11.4696,11.4131,11.4696,50200.0
2006-02-08 10:00:00,14.19,14.19,14.13,14.17,26000.0,11.4615,11.4615,11.4131,11.4454,26000.0
2006-02-08 10:30:00,14.18,14.2,14.13,14.15,12200.0,11.4535,11.4696,11.4131,11.4292,12200.0
2006-02-08 11:00:00,14.15,14.21,14.15,14.2,14400.0,11.4292,11.4777,11.4292,11.4696,14400.0
2006-02-08 11:30:00,14.2,14.2,14.16,14.18,15600.0,11.4696,11.4696,11.4373,11.4535,15600.0
2006-02-08 12:00:00,14.17,14.28,14.16,14.22,57200.0,11.4454,11.5342,11.4373,11.4858,57200.0
2006-02-08 12:30:00,14.21,14.22,14.17,14.17,20400.0,11.4777,11.4858,11.4454,11.4454,20400.0
2006-02-08 13:00:00,14.17,14.19,14.13,14.18,48600.0,11.4454,11.4615,11.4131,11.4535,48600.0
2006-02-08 13:30:00,14.18,14.21,14.12,14.13,32200.0,11.4535,11.4777,11.405,11.4131,32200.0
2006-02-08 14:00:00,14.13,14.19,14.13,14.19,47200.0,11.4131,11.4615,11.4131,11.4615,47200.0
2006-02-08 14:30:00,14.18,14.21,14.17,14.18,21000.0,11.4535,11.4777,11.4454,11.4535,21000.0
2006-02-08 15:00:00,14.18,14.27,14.17,14.26,25800.0,11.4535,11.5261,11.4454,11.5181,25800.0
2006-02-08 15:30:00,14.24,14.26,14.19,14.22,61200.0,11.5019,11.5181,11.4615,11.4858,61200.0
2006-02-09 09:30:00,14.3,14.36,14.21,14.35,48200.0,11.5504,11.5988,11.4777,11.5908,48200.0
2006-02-09 10:00:00,14.36,14.4,14.31,14.38,46600.0,11.5988,11.6311,11.5585,11.615,46600.0
2006-02-09 10:30:00,14.38,14.4,14.38,14.4,37200.0,11.615,11.6311,11.615,11.6311,37200.0
2006-02-09 11:00:00,14.4,14.4,14.37,14.4,39400.0,11.6311,11.6311,11.6069,11.6311,39400.0
2006-02-09 11:30:00,14.4,14.42,14.38,14.42,42600.0,11.6311,11.6473,11.615,11.6473,42600.0
2006-02-09 12:00:00,14.42,14.52,14.42,14.52,55600.0,11.6473,11.7281,11.6473,11.7281,55600.0
2006-02-09 12:30:00,14.51,14.56,14.51,14.55,60000.0,11.72,11.7604,11.72,11.7523,60000.0
2006-02-09 13:00:00,14.54,14.55,14.47,14.47,105000.0,11.7442,11.7523,11.6877,11.6877,105000.0
2006-02-09 13:30:00,14.47,14.47,14.45,14.47,40600.0,11.6877,11.6877,11.6715,11.6877,40600.0
2006-02-09 14:00:00,14.47,14.47,14.39,14.4,42200.0,11.6877,11.6877,11.6231,11.6311,42200.0
2006-02-09 14:30:00,14.4,14.41,14.36,14.4,38200.0,11.6311,11.6392,11.5988,11.6311,38200.0
2006-02-09 15:00:00,14.38,14.38,14.29,14.3,94000.0,11.615,11.615,11.5423,11.5504,94000.0
2006-02-09 15:30:00,14.29,14.29,14.24,14.25,204200.0,11.5423,11.5423,11.5019,11.51,204200.0
2006-02-10 09:30:00,14.53,14.82,14.5,14.73,363000.0,11.7362,11.9704,11.7119,11.8977,363000.0
2006-02-10 10:00:00,14.73,14.98,14.61,14.93,319600.0,11.8977,12.0996,11.8008,12.0592,319600.0
2006-02-10 10:30:00,14.93,15.05,14.86,15.04,208400.0,12.0592,12.1562,12.0027,12.1481,208400.0
2006-02-10 11:00:00,15.02,15.12,14.9,14.96,179400.0,12.1319,12.2127,12.035,12.0835,179400.0
2006-02-10 11:30:00,14.95,15.05,14.95,14.95,103600.0,12.0754,12.1562,12.0754,12.0754,103600.0
2006-02-10 12:00:00,14.95,14.96,14.9,14.9,51200.0,12.0754,12.0835,12.035,12.035,51200.0
2006-02-10 12:30:00,14.9,14.9,14.67,14.77,105800.0,12.035,12.035,11.8492,11.93,105800.0
2006-02-10 13:00:00,14.77,14.77,14.7,14.72,68400.0,11.93,11.93,11.8735,11.8896,68400.0
2006-02-10 13:30:00,14.72,14.78,14.68,14.78,61200.0,11.8896,11.9381,11.8573,11.9381,61200.0
2006-02-10 14:00:00,14.78,14.82,14.77,14.78,103200.0,11.9381,11.9704,11.93,11.9381,103200.0
2006-02-10 14:30:00,14.78,14.79,14.72,14.73,91400.0,11.9381,11.9462,11.8896,11.8977,91400.0
2006-02-10 15:00:00,14.73,14.77,14.73,14.77,87000.0,11.8977,11.93,11.8977,11.93,87000.0
2006-02-10 15:30:00,14.77,14.87,14.77,14.82,169400.0,11.93,12.0108,11.93,11.9704,169400.0
2006-02-13 09:30:00,14.71,14.78,14.63,14.76,113000.0,11.8815,11.9381,11.8169,11.9219,113000.0
2006-02-13 10:00:00,14.76,14.76,14.6,14.61,136400.0,11.9219,11.9219,11.7927,11.8008,136400.0
2006-02-13 10:30:00,14.61,14.69,14.59,14.66,44000.0,11.8008,11.8654,11.7846,11.8412,44000.0
2006-02-13 11:00:00,14.65,14.74,14.63,14.67,49800.0,11.8331,11.9058,11.8169,11.8492,49800.0
2006-02-13 11:30:00,14.68,14.68,14.63,14.63,59400.0,11.8573,11.8573,11.8169,11.8169,59400.0
2006-02-13 12:00:00,14.63,14.66,14.63,14.65,45400.0,11.8169,11.8412,11.8169,11.8331,45400.0
2006-02-13 12:30:00,14.65,14.67,14.63,14.63,48600.0,11.8331,11.8492,11.8169,11.8169,48600.0
2006-02-13 13:00:00,14.65,14.65,14.57,14.59,50400.0,11.8331,11.8331,11.7685,11.7846,50400.0
2006-02-13 13:30:00,14.59,14.59,14.5,14.5,75200.0,11.7846,11.7846,11.7119,11.7119,75200.0
2006-02-13 14:00:00,14.51,14.54,14.49,14.5,72000.0,11.72,11.7442,11.7038,11.7119,72000.0
2006-02-13 14:30:00,14.49,14.51,14.46,14.49,91000.0,11.7038,11.72,11.6796,11.7038,91000.0
2006-02-13 15:00:00,14.49,14.54,14.49,14.51,72600.0,11.7038,11.7442,11.7038,11.72,72600.0
2006-02-13 15:30:00,14.51,14.61,14.5,14.55,132000.0,11.72,11.8008,11.7119,11.7523,132000.0
2006-02-14 09:30:00,14.65,14.7,14.64,14.7,37400.0,11.8331,11.8735,11.825,11.8735,37400.0
2006-02-14 10:00:00,14.7,14.74,14.66,14.7,51200.0,11.8735,11.9058,11.8412,11.8735,51200.0
2006-02-14 10:30:00,14.71,14.71,14.59,14.61,40800.0,11.8815,11.8815,11.7846,11.8008,40800.0
2006-02-14 11:00:00,14.62,14.74,14.62,14.71,39600.0,11.8088,11.9058,11.8088,11.8815,39600.0
2006-02-14 11:30:00,14.72,14.8,14.7,14.79,35000.0,11.8896,11.9542,11.8735,11.9462,35000.0
2006-02-14 12:00:00,14.8,14.81,14.68,14.69,32000.0,11.9542,11.9623,11.8573,11.8654,32000.0
2006-02-14 12:30:00,14.69,14.69,14.61,14.67,32400.0,11.8654,11.8654,11.8008,11.8492,32400.0
2006-02-14 13:00:00,14.65,14.71,14.65,14.7,21200.0,11.8331,11.8815,11.8331,11.8735,21200.0
2006-02-14 13:30:00,14.71,14.74,14.69,14.7,26800.0,11.8815,11.9058,11.8654,11.8735,26800.0
2006-02-14 14:00:00,14.71,14.76,14.69,14.71,34200.0,11.8815,11.9219,11.8654,11.8815,34200.0
2006-02-14 14:30:00,14.71,14.71,14.6,14.68,46800.0,11.8815,11.8815,11.7927,11.8573,46800.0
2006-02-14 15:00:00,14.68,14.77,14.68,14.75,53000.0,11.8573,11.93,11.8573,11.9139,53000.0
2006-02-14 15:30:00,14.75,14.77,14.74,14.75,134600.0,11.9139,11.93,11.9058,11.9139,134600.0
2006-02-15 09:30:00,14.85,15.02,14.85,15.02,106000.0,11.9946,12.1319,11.9946,12.1319,106000.0
2006-02-15 10:00:00,15.02,15.13,15.0,15.13,100400.0,12.1319,12.2208,12.1158,12.2208,100400.0
2006-02-15 10:30:00,15.13,15.22,15.1,15.21,71000.0,12.2208,12.2935,12.1966,12.2854,71000.0
2006-02-15 11:00:00,15.21,15.22,15.17,15.17,62400.0,12.2854,12.2935,12.2531,12.2531,62400.0
2006-02-15 11:30:00,15.18,15.22,15.15,15.22,60800.0,12.2612,12.2935,12.2369,12.2935,60800.0
2006-02-15 12:00:00,15.22,15.24,15.21,15.22,84000.0,12.2935,12.3096,12.2854,12.2935,84000.0
2006-02-15 12:30:00,15.22,15.24,15.2,15.22,80000.0,12.2935,12.3096,12.2773,12.2935,80000.0
2006-02-15 13:00:00,15.22,15.29,15.22,15.28,75200.0,12.2935,12.35,12.2935,12.3419,75200.0
2006-02-15 13:30:00,15.29,15.38,15.29,15.38,66600.0,12.35,12.4227,12.35,12.4227,66600.0
2006-02-15 14:00:00,15.37,15.41,15.35,15.37,115400.0,12.4146,12.4469,12.3985,12.4146,115400.0
2006-02-15 14:30:00,15.36,15.37,15.31,15.34,166600.0,12.4066,12.4146,12.3662,12.3904,166600.0
2006-02-15 15:00:00,15.34,15.36,15.34,15.35,154000.0,12.3904,12.4066,12.3904,12.3985,154000.0
2006-02-15 15:30:00,15.36,15.43,15.34,15.34,175600.0,12.4066,12.4631,12.3904,12.3904,175600.0
2006-02-16 09:30:00,15.33,15.44,15.31,15.4,62200.0,12.3823,12.4712,12.3662,12.4389,62200.0
2006-02-16 10:00:00,15.4,15.47,15.38,15.38,54800.0,12.4389,12.4954,12.4227,12.4227,54800.0
2006-02-16 10:30:00,15.38,15.39,15.26,15.31,54400.0,12.4227,12.4308,12.3258,12.3662,54400.0
2006-02-16 11:00:00,15.31,15.38,15.31,15.38,19200.0,12.3662,12.4227,12.3662,12.4227,19200.0
2006-02-16 11:30:00,15.38,15.42,15.38,15.4,30600.0,12.4227,12.455,12.4227,12.4389,30600.0
2006-02-16 12:00:00,15.42,15.47,15.41,15.46,30000.0,12.455,12.4954,12.4469,12.4873,30000.0
2006-02-16 12:30:00,15.46,15.46,15.44,15.45,31600.0,12.4873,12.4873,12.4712,12.4793,31600.0
2006-02-16 13:00:00,15.45,15.46,15.43,15.43,58400.0,12.4793,12.4873,12.4631,12.4631,58400.0
2006-02-16 13:30:00,15.44,15.46,15.43,15.45,60600.0,12.4712,12.4873,12.4631,12.4793,60600.0
2006-02-16 14:00:00,15.44,15.47,15.43,15.45,42200.0,12.4712,12.4954,12.4631,12.4793,42200.0
2006-02-16 14:30:00,15.45,15.46,15.44,15.45,46800.0,12.4793,12.4873,12.4712,12.4793,46800.0
2006-02-16 15:00:00,15.45,15.49,15.45,15.45,82000.0,12.4793,12.5116,12.4793,12.4793,82000.0
2006-02-16 15:30:00,15.46,15.49,15.45,15.49,126400.0,12.4873,12.5116,12.4793,12.5116,126400.0
2006-02-17 09:30:00,15.49,15.5,15.41,15.5,51800.0,12.5116,12.5196,12.4469,12.5196,51800.0
2006-02-17 10:00:00,15.5,15.62,15.48,15.62,57200.0,12.5196,12.6166,12.5035,12.6166,57200.0
2006-02-17 10:30:00,15.62,15.67,15.61,15.65,64600.0,12.6166,12.657,12.6085,12.6408,64600.0
2006-02-17 11:00:00,15.66,15.7,15.64,15.7,49400.0,12.6489,12.6812,12.6327,12.6812,49400.0
2006-02-17 11:30:00,15.69,15.74,15.69,15.72,59200.0,12.6731,12.7135,12.6731,12.6973,59200.0
2006-02-17 12:00:00,15.72,15.74,15.7,15.71,506000.0,12.6973,12.7135,12.6812,12.6893,506000.0
2006-02-17 12:30:00,15.71,15.77,15.71,15.77,37200.0,12.6893,12.7377,12.6893,12.7377,37200.0
2006-02-17 13:00:00,15.76,15.8,15.76,15.78,38200.0,12.7296,12.762,12.7296,12.7458,38200.0
2006-02-17 13:30:00,15.77,15.82,15.76,15.81,42400.0,12.7377,12.7781,12.7296,12.77,42400.0
2006-02-17 14:00:00,15.81,15.83,15.75,15.77,57600.0,12.77,12.7862,12.7216,12.7377,57600.0
2006-02-17 14:30:00,15.76,15.77,15.71,15.73,59200.0,12.7296,12.7377,12.6893,12.7054,59200.0
2006-02-17 15:00:00,15.73,15.74,15.68,15.69,95800.0,12.7054,12.7135,12.665,12.6731,95800.0
2006-02-17 15:30:00,15.7,15.72,15.69,15.71,121200.0,12.6812,12.6973,12.6731,12.6893,121200.0
2006-02-21 09:30:00,15.7,15.75,15.67,15.67,114600.0,12.6812,12.7216,12.657,12.657,114600.0
2006-02-21 10:00:00,15.66,15.67,15.49,15.49,38000.0,12.6489,12.657,12.5116,12.5116,38000.0
2006-02-21 10:30:00,15.49,15.56,15.47,15.55,29800.0,12.5116,12.5681,12.4954,12.56,29800.0
2006-02-21 11:00:00,15.55,15.56,15.51,15.51,13000.0,12.56,12.5681,12.5277,12.5277,13000.0
2006-02-21 11:30:00,15.52,15.52,15.4,15.4,31800.0,12.5358,12.5358,12.4389,12.4389,31800.0
2006-02-21 12:00:00,15.4,15.44,15.38,15.41,33400.0,12.4389,12.4712,12.4227,12.4469,33400.0
2006-02-21 12:30:00,15.41,15.47,15.4,15.45,20600.0,12.4469,12.4954,12.4389,12.4793,20600.0
2006-02-21 13:00:00,15.45,15.46,15.44,15.45,18000.0,12.4793,12.4873,12.4712,12.4793,18000.0
2006-02-21 13:30:00,15.45,15.46,15.43,15.43,14600.0,12.4793,12.4873,12.4631,12.4631,14600.0
2006-02-21 14:00:00,15.44,15.45,15.38,15.38,47400.0,12.4712,12.4793,12.4227,12.4227,47400.0
2006-02-21 14:30:00,15.38,15.4,15.38,15.38,27400.0,12.4227,12.4389,12.4227,12.4227,27400.0
2006-02-21 15:00:00,15.38,15.38,15.35,15.38,63000.0,12.4227,12.4227,12.3985,12.4227,63000.0
2006-02-21 15:30:00,15.38,15.4,15.37,15.38,63200.0,12.4227,12.4389,12.4146,12.4227,63200.0
2006-02-22 09:30:00,15.45,15.56,15.43,15.51,44000.0,12.4793,12.5681,12.4631,12.5277,44000.0
2006-02-22 10:00:00,15.51,15.55,15.5,15.54,30800.0,12.5277,12.56,12.5196,12.5519,30800.0
2006-02-22 10:30:00,15.54,15.58,15.52,15.57,44800.0,12.5519,12.5843,12.5358,12.5762,44800.0
2006-02-22 11:00:00,15.56,15.59,15.55,15.59,37600.0,12.5681,12.5923,12.56,12.5923,37600.0
2006-02-22 11:30:00,15.58,15.6,15.56,15.58,46600.0,12.5843,12.6004,12.5681,12.5843,46600.0
2006-02-22 12:00:00,15.58,15.61,15.58,15.58,49200.0,12.5843,12.6085,12.5843,12.5843,49200.0
2006-02-22 12:30:00,15.58,15.61,15.58,15.61,25800.0,12.5843,12.6085,12.5843,12.6085,25800.0
2006-02-22 13:00:00,15.6,15.63,15.6,15.63,31200.0,12.6004,12.6246,12.6004,12.6246,31200.0
2006-02-22 13:30:00,15.65,15.69,15.63,15.68,20400.0,12.6408,12.6731,12.6246,12.665,20400.0
2006-02-22 14:00:00,15.69,15.69,15.66,15.69,35200.0,12.6731,12.6731,12.6489,12.6731,35200.0
2006-02-22 14:30:00,15.69,15.72,15.68,15.72,26600.0,12.6731,12.6973,12.665,12.6973,26600.0
2006-02-22 15:00:00,15.72,15.72,15.63,15.63,52800.0,12.6973,12.6973,12.6246,12.6246,52800.0
2006-02-22 15:30:00,15.63,15.65,15.63,15.63,94000.0,12.6246,12.6408,12.6246,12.6246,94000.0
2006-02-23 09:30:00,15.59,15.65,15.46,15.55,135000.0,12.5923,12.6408,12.4873,12.56,135000.0
2006-02-23 10:00:00,15.54,15.54,15.41,15.43,128200.0,12.5519,12.5519,12.4469,12.4631,128200.0
2006-02-23 10:30:00,15.44,15.52,15.44,15.46,131600.0,12.4712,12.5358,12.4712,12.4873,131600.0
2006-02-23 11:00:00,15.48,15.5,15.44,15.5,59200.0,12.5035,12.5196,12.4712,12.5196,59200.0
2006-02-23 11:30:00,15.49,15.55,15.49,15.52,51000.0,12.5116,12.56,12.5116,12.5358,51000.0
2006-02-23 12:00:00,15.53,15.56,15.52,15.52,89800.0,12.5439,12.5681,12.5358,12.5358,89800.0
2006-02-23 12:30:00,15.52,15.54,15.51,15.53,85800.0,12.5358,12.5519,12.5277,12.5439,85800.0
2006-02-23 13:00:00,15.53,15.53,15.51,15.53,50600.0,12.5439,12.5439,12.5277,12.5439,50600.0
2006-02-23 13:30:00,15.53,15.53,15.48,15.49,55400.0,12.5439,12.5439,12.5035,12.5116,55400.0
2006-02-23 14:00:00,15.49,15.49,15.46,15.47,66800.0,12.5116,12.5116,12.4873,12.4954,66800.0
2006-02-23 14:30:00,15.47,15.51,15.47,15.49,126800.0,12.4954,12.5277,12.4954,12.5116,126800.0
2006-02-23 15:00:00,15.49,15.54,15.49,15.54,254800.0,12.5116,12.5519,12.5116,12.5519,254800.0
2006-02-23 15:30:00,15.54,15.54,15.47,15.49,151200.0,12.5519,12.5519,12.4954,12.5116,151200.0
2006-02-24 09:30:00,15.4,15.47,15.37,15.45,85400.0,12.4389,12.4954,12.4146,12.4793,85400.0
2006-02-24 10:00:00,15.43,15.55,15.43,15.52,55400.0,12.4631,12.56,12.4631,12.5358,55400.0
2006-02-24 10:30:00,15.52,15.52,15.49,15.5,26800.0,12.5358,12.5358,12.5116,12.5196,26800.0
2006-02-24 11:00:00,15.49,15.53,15.49,15.52,24000.0,12.5116,12.5439,12.5116,12.5358,24000.0
2006-02-24 11:30:00,15.52,15.55,15.52,15.55,37000.0,12.5358,12.56,12.5358,12.56,37000.0
2006-02-24 12:00:00,15.55,15.61,15.55,15.6,51400.0,12.56,12.6085,12.56,12.6004,51400.0
2006-02-24 12:30:00,15.6,15.6,15.56,15.58,37800.0,12.6004,12.6004,12.5681,12.5843,37800.0
2006-02-24 13:00:00,15.58,15.59,15.56,15.58,45600.0,12.5843,12.5923,12.5681,12.5843,45600.0
2006-02-24 13:30:00,15.58,15.58,15.55,15.57,29400.0,12.5843,12.5843,12.56,12.5762,29400.0
2006-02-24 14:00:00,15.57,15.59,15.55,15.57,53600.0,12.5762,12.5923,12.56,12.5762,53600.0
2006-02-24 14:30:00,15.57,15.62,15.57,15.62,32400.0,12.5762,12.6166,12.5762,12.6166,32400.0
2006-02-24 15:00:00,15.62,15.66,15.62,15.63,68200.0,12.6166,12.6489,12.6166,12.6246,68200.0
2006-02-24 15:30:00,15.65,15.65,15.55,15.61,109600.0,12.6408,12.6408,12.56,12.6085,109600.0
2006-02-27 09:30:00,15.6,15.75,15.55,15.75,42800.0,12.6004,12.7216,12.56,12.7216,42800.0
2006-02-27 10:00:00,15.75,15.78,15.7,15.7,22600.0,12.7216,12.7458,12.6812,12.6812,22600.0
2006-02-27 10:30:00,15.71,15.72,15.68,15.68,15200.0,12.6893,12.6973,12.665,12.665,15200.0
2006-02-27 11:00:00,15.67,15.71,15.67,15.71,33000.0,12.657,12.6893,12.657,12.6893,33000.0
2006-02-27 11:30:00,15.71,15.71,15.65,15.65,22200.0,12.6893,12.6893,12.6408,12.6408,22200.0
2006-02-27 12:00:00,15.65,15.69,15.65,15.67,24800.0,12.6408,12.6731,12.6408,12.657,24800.0
2006-02-27 12:30:00,15.67,15.68,15.65,15.66,12800.0,12.657,12.665,12.6408,12.6489,12800.0
2006-02-27 13:00:00,15.67,15.68,15.66,15.68,14000.0,12.657,12.665,12.6489,12.665,14000.0
2006-02-27 13:30:00,15.68,15.69,15.65,15.68,9200.0,12.665,12.6731,12.6408,12.665,9200.0
2006-02-27 14:00:00,15.68,15.7,15.66,15.7,16800.0,12.665,12.6812,12.6489,12.6812,16800.0
2006-02-27 14:30:00,15.7,15.74,15.7,15.73,19600.0,12.6812,12.7135,12.6812,12.7054,19600.0
2006-02-27 15:00:00,15.73,15.79,15.72,15.79,78400.0,12.7054,12.7539,12.6973,12.7539,78400.0
2006-02-27 15:30:00,15.79,15.8,15.71,15.72,93200.0,12.7539,12.762,12.6893,12.6973,93200.0
2006-02-28 09:30:00,15.7,15.77,15.7,15.74,28200.0,12.6812,12.7377,12.6812,12.7135,28200.0
2006-02-28 10:00:00,15.74,15.74,15.63,15.66,12800.0,12.7135,12.7135,12.6246,12.6489,12800.0
2006-02-28 10:30:00,15.68,15.68,15.58,15.59,15200.0,12.665,12.665,12.5843,12.5923,15200.0
2006-02-28 11:00:00,15.56,15.56,15.52,15.53,21400.0,12.5681,12.5681,12.5358,12.5439,21400.0
2006-02-28 11:30:00,15.52,15.55,15.52,15.55,14800.0,12.5358,12.56,12.5358,12.56,14800.0
2006-02-28 12:00:00,15.54,15.55,15.54,15.54,8800.0,12.5519,12.56,12.5519,12.5519,8800.0
2006-02-28 12:30:00,15.54,15.54,15.5,15.54,27400.0,12.5519,12.5519,12.5196,12.5519,27400.0
2006-02-28 13:00:00,15.54,15.59,15.54,15.58,15200.0,12.5519,12.5923,12.5519,12.5843,15200.0
2006-02-28 13:30:00,15.58,15.62,15.58,15.58,13200.0,12.5843,12.6166,12.5843,12.5843,13200.0
2006-02-28 14:00:00,15.58,15.6,15.56,15.59,18200.0,12.5843,12.6004,12.5681,12.5923,18200.0
2006-02-28 14:30:00,15.58,15.58,15.54,15.54,12000.0,12.5843,12.5843,12.5519,12.5519,12000.0
2006-02-28 15:00:00,15.54,15.56,15.54,15.55,34000.0,12.5519,12.5681,12.5519,12.56,34000.0
2006-02-28 15:30:00,15.58,15.63,15.58,15.59,59200.0,12.5843,12.6246,12.5843,12.5923,59200.0
2006-03-01 09:30:00,15.65,15.74,15.62,15.65,61600.0,12.6408,12.7135,12.6166,12.6408,61600.0
2006-03-01 10:00:00,15.67,15.69,15.61,15.65,13200.0,12.657,12.6731,12.6085,12.6408,13200.0
2006-03-01 10:30:00,15.65,15.72,15.65,15.7,28000.0,12.6408,12.6973,12.6408,12.6812,28000.0
2006-03-01 11:00:00,15.7,15.76,15.69,15.76,32400.0,12.6812,12.7296,12.6731,12.7296,32400.0
2006-03-01 11:30:00,15.76,15.79,15.76,15.78,16600.0,12.7296,12.7539,12.7296,12.7458,16600.0
2006-03-01 12:00:00,15.78,15.8,15.77,15.79,21200.0,12.7458,12.762,12.7377,12.7539,21200.0
2006-03-01 12:30:00,15.79,15.85,15.78,15.85,44200.0,12.7539,12.8023,12.7458,12.8023,44200.0
2006-03-01 13:00:00,15.85,15.91,15.85,15.9,66000.0,12.8023,12.8508,12.8023,12.8427,66000.0
2006-03-01 13:30:00,15.91,15.99,15.91,15.97,65800.0,12.8508,12.9154,12.8508,12.8993,65800.0
2006-03-01 14:00:00,15.99,16.03,15.96,16.0,100800.0,12.9154,12.9477,12.8912,12.9235,100800.0
2006-03-01 14:30:00,16.0,16.02,15.96,16.02,139000.0,12.9235,12.9397,12.8912,12.9397,139000.0
2006-03-01 15:00:00,16.02,16.1,16.02,16.08,146400.0,12.9397,13.0043,12.9397,12.9881,146400.0
2006-03-01 15:30:00,16.08,16.08,15.99,16.02,159000.0,12.9881,12.9881,12.9154,12.9397,159000.0
2006-03-02 09:30:00,16.0,16.05,15.87,15.87,61000.0,12.9235,12.9639,12.8185,12.8185,61000.0
2006-03-02 10:00:00,15.87,15.9,15.79,15.9,50800.0,12.8185,12.8427,12.7539,12.8427,50800.0
2006-03-02 10:30:00,15.9,15.91,15.86,15.87,40800.0,12.8427,12.8508,12.8104,12.8185,40800.0
2006-03-02 11:00:00,15.86,15.9,15.86,15.88,22000.0,12.8104,12.8427,12.8104,12.8266,22000.0
2006-03-02 11:30:00,15.89,15.89,15.85,15.86,21000.0,12.8347,12.8347,12.8023,12.8104,21000.0
2006-03-02 12:00:00,15.85,15.87,15.83,15.85,58200.0,12.8023,12.8185,12.7862,12.8023,58200.0
2006-03-02 12:30:00,15.84,15.91,15.84,15.87,19200.0,12.7943,12.8508,12.7943,12.8185,19200.0
2006-03-02 13:00:00,15.88,15.92,15.88,15.89,30800.0,12.8266,12.8589,12.8266,12.8347,30800.0
2006-03-02 13:30:00,15.88,15.9,15.87,15.89,24400.0,12.8266,12.8427,12.8185,12.8347,24400.0
2006-03-02 14:00:00,15.9,15.93,15.88,15.88,32600.0,12.8427,12.867,12.8266,12.8266,32600.0
2006-03-02 14:30:00,15.88,15.9,15.88,15.9,31800.0,12.8266,12.8427,12.8266,12.8427,31800.0
2006-03-02 15:00:00,15.9,15.96,15.86,15.88,72800.0,12.8427,12.8912,12.8104,12.8266,72800.0
2006-03-02 15:30:00,15.88,15.93,15.86,15.91,118800.0,12.8266,12.867,12.8104,12.8508,118800.0
2006-03-03 09:30:00,15.9,15.99,15.9,15.97,74200.0,12.8427,12.9154,12.8427,12.8993,74200.0
2006-03-03 10:00:00,15.97,16.07,15.94,16.05,78400.0,12.8993,12.98,12.875,12.9639,78400.0
2006-03-03 10:30:00,16.07,16.11,16.0,16.0,38400.0,12.98,13.0123,12.9235,12.9235,38400.0
2006-03-03 11:00:00,16.0,16.01,15.97,16.01,45600.0,12.9235,12.9316,12.8993,12.9316,45600.0
2006-03-03 11:30:00,15.99,16.1,15.98,16.1,43600.0,12.9154,13.0043,12.9073,13.0043,43600.0
2006-03-03 12:00:00,16.11,16.15,16.08,16.13,52200.0,13.0123,13.0447,12.9881,13.0285,52200.0
2006-03-03 12:30:00,16.14,16.15,16.12,16.13,41200.0,13.0366,13.0447,13.0204,13.0285,41200.0
2006-03-03 13:00:00,16.12,16.17,16.12,16.17,33200.0,13.0204,13.0608,13.0204,13.0608,33200.0
2006-03-03 13:30:00,16.17,16.21,16.13,16.14,45400.0,13.0608,13.0931,13.0285,13.0366,45400.0
2006-03-03 14:00:00,16.13,16.16,16.11,16.15,45600.0,13.0285,13.0527,13.0123,13.0447,45600.0
2006-03-03 14:30:00,16.15,16.22,16.13,16.19,68400.0,13.0447,13.1012,13.0285,13.077,68400.0
2006-03-03 15:00:00,16.2,16.32,16.15,16.28,205400.0,13.085,13.182,13.0447,13.1497,205400.0
2006-03-03 15:30:00,16.29,16.29,16.2,16.22,194800.0,13.1577,13.1577,13.085,13.1012,194800.0
2006-03-06 09:30:00,16.2,16.2,16.1,16.17,65000.0,13.085,13.085,13.0043,13.0608,65000.0
2006-03-06 10:00:00,16.19,16.2,16.13,16.19,34600.0,13.077,13.085,13.0285,13.077,34600.0
2006-03-06 10:30:00,16.18,16.2,16.15,16.17,21200.0,13.0689,13.085,13.0447,13.0608,21200.0
2006-03-06 11:00:00,16.17,16.2,16.15,16.16,21600.0,13.0608,13.085,13.0447,13.0527,21600.0
2006-03-06 11:30:00,16.16,16.17,16.12,16.12,31800.0,13.0527,13.0608,13.0204,13.0204,31800.0
2006-03-06 12:00:00,16.11,16.27,16.11,16.25,82800.0,13.0123,13.1416,13.0123,13.1254,82800.0
2006-03-06 12:30:00,16.26,16.3,16.25,16.27,42200.0,13.1335,13.1658,13.1254,13.1416,42200.0
2006-03-06 13:00:00,16.28,16.36,16.28,16.34,51400.0,13.1497,13.2143,13.1497,13.1981,51400.0
2006-03-06 13:30:00,16.34,16.34,16.18,16.25,51000.0,13.1981,13.1981,13.0689,13.1254,51000.0
2006-03-06 14:00:00,16.25,16.27,16.21,16.23,60200.0,13.1254,13.1416,13.0931,13.1093,60200.0
2006-03-06 14:30:00,16.24,16.25,16.18,16.18,38800.0,13.1174,13.1254,13.0689,13.0689,38800.0
2006-03-06 15:00:00,16.18,16.21,16.15,16.21,72600.0,13.0689,13.0931,13.0447,13.0931,72600.0
2006-03-06 15:30:00,16.21,16.21,16.19,16.2,129400.0,13.0931,13.0931,13.077,13.085,129400.0
2006-03-07 09:30:00,16.08,16.13,15.96,16.04,210600.0,12.9881,13.0285,12.8912,12.9558,210600.0
2006-03-07 10:00:00,16.04,16.08,16.03,16.03,50600.0,12.9558,12.9881,12.9477,12.9477,50600.0
2006-03-07 10:30:00,16.04,16.08,16.03,16.07,49800.0,12.9558,12.9881,12.9477,12.98,49800.0
2006-03-07 11:00:00,16.07,16.08,16.06,16.07,77800.0,12.98,12.9881,12.972,12.98,77800.0
2006-03-07 11:30:00,16.07,16.1,16.06,16.1,83200.0,12.98,13.0043,12.972,13.0043,83200.0
2006-03-07 12:00:00,16.1,16.14,16.1,16.13,66400.0,13.0043,13.0366,13.0043,13.0285,66400.0
2006-03-07 12:30:00,16.13,16.14,16.11,16.12,46000.0,13.0285,13.0366,13.0123,13.0204,46000.0
2006-03-07 13:00:00,16.12,16.13,16.1,16.11,33000.0,13.0204,13.0285,13.0043,13.0123,33000.0
2006-03-07 13:30:00,16.1,16.1,16.06,16.08,67800.0,13.0043,13.0043,12.972,12.9881,67800.0
2006-03-07 14:00:00,16.09,16.1,16.08,16.09,56800.0,12.9962,13.0043,12.9881,12.9962,56800.0
2006-03-07 14:30:00,16.09,16.14,16.09,16.13,52400.0,12.9962,13.0366,12.9962,13.0285,52400.0
2006-03-07 15:00:00,16.13,16.15,16.1,16.15,41400.0,13.0285,13.0447,13.0043,13.0447,41400.0
2006-03-07 15:30:00,16.14,16.18,16.13,16.15,123000.0,13.0366,13.0689,13.0285,13.0447,123000.0
2006-03-08 09:30:00,16.12,16.16,16.1,16.13,43000.0,13.0204,13.0527,13.0043,13.0285,43000.0
2006-03-08 10:00:00,16.12,16.14,16.04,16.05,31000.0,13.0204,13.0366,12.9558,12.9639,31000.0
2006-03-08 10:30:00,16.05,16.15,16.05,16.12,36000.0,12.9639,13.0447,12.9639,13.0204,36000.0
2006-03-08 11:00:00,16.11,16.13,16.08,16.08,26800.0,13.0123,13.0285,12.9881,12.9881,26800.0
2006-03-08 11:30:00,16.08,16.1,16.05,16.07,33600.0,12.9881,13.0043,12.9639,12.98,33600.0
2006-03-08 12:00:00,16.05,16.12,16.05,16.11,49600.0,12.9639,13.0204,12.9639,13.0123,49600.0
2006-03-08 12:30:00,16.11,16.22,16.1,16.22,67000.0,13.0123,13.1012,13.0043,13.1012,67000.0
2006-03-08 13:00:00,16.22,16.25,16.21,16.25,41200.0,13.1012,13.1254,13.0931,13.1254,41200.0
2006-03-08 13:30:00,16.25,16.26,16.23,16.24,44600.0,13.1254,13.1335,13.1093,13.1174,44600.0
2006-03-08 14:00:00,16.24,16.34,16.24,16.32,49200.0,13.1174,13.1981,13.1174,13.182,49200.0
2006-03-08 14:30:00,16.31,16.38,16.31,16.31,81800.0,13.1739,13.2304,13.1739,13.1739,81800.0
2006-03-08 15:00:00,16.31,16.35,16.3,16.33,72800.0,13.1739,13.2062,13.1658,13.19,72800.0
2006-03-08 15:30:00,16.33,16.37,16.31,16.32,142000.0,13.19,13.2224,13.1739,13.182,142000.0
2006-03-09 09:30:00,16.37,16.43,16.28,16.43,35600.0,13.2224,13.2708,13.1497,13.2708,35600.0
2006-03-09 10:00:00,16.41,16.43,16.39,16.4,24800.0,13.2547,13.2708,13.2385,13.2466,24800.0
2006-03-09 10:30:00,16.4,16.4,16.36,16.38,46400.0,13.2466,13.2466,13.2143,13.2304,46400.0
2006-03-09 11:00:00,16.38,16.38,16.36,16.38,36200.0,13.2304,13.2304,13.2143,13.2304,36200.0
2006-03-09 11:30:00,16.37,16.45,16.36,16.45,40200.0,13.2224,13.287,13.2143,13.287,40200.0
2006-03-09 12:00:00,16.45,16.46,16.36,16.43,40400.0,13.287,13.295,13.2143,13.2708,40400.0
2006-03-09 12:30:00,16.42,16.42,16.35,16.38,22600.0,13.2627,13.2627,13.2062,13.2304,22600.0
2006-03-09 13:00:00,16.38,16.38,16.28,16.3,30800.0,13.2304,13.2304,13.1497,13.1658,30800.0
2006-03-09 13:30:00,16.29,16.29,16.22,16.23,61200.0,13.1577,13.1577,13.1012,13.1093,61200.0
2006-03-09 14:00:00,16.23,16.29,16.23,16.27,65600.0,13.1093,13.1577,13.1093,13.1416,65600.0
2006-03-09 14:30:00,16.27,16.28,16.21,16.23,39400.0,13.1416,13.1497,13.0931,13.1093,39400.0
2006-03-09 15:00:00,16.23,16.25,16.22,16.24,62000.0,13.1093,13.1254,13.1012,13.1174,62000.0
2006-03-09 15:30:00,16.24,16.28,16.23,16.23,135800.0,13.1174,13.1497,13.1093,13.1093,135800.0
2006-03-10 09:30:00,16.25,16.3,16.17,16.27,40400.0,13.1254,13.1658,13.0608,13.1416,40400.0
2006-03-10 10:00:00,16.25,16.34,16.25,16.31,50200.0,13.1254,13.1981,13.1254,13.1739,50200.0
2006-03-10 10:30:00,16.31,16.35,16.28,16.31,38600.0,13.1739,13.2062,13.1497,13.1739,38600.0
2006-03-10 11:00:00,16.31,16.32,16.3,16.32,17800.0,13.1739,13.182,13.1658,13.182,17800.0
2006-03-10 11:30:00,16.33,16.36,16.32,16.36,17000.0,13.19,13.2143,13.182,13.2143,17000.0
2006-03-10 12:00:00,16.35,16.4,16.32,16.33,34400.0,13.2062,13.2466,13.182,13.19,34400.0
2006-03-10 12:30:00,16.33,16.35,16.25,16.25,31000.0,13.19,13.2062,13.1254,13.1254,31000.0
2006-03-10 13:00:00,16.25,16.3,16.25,16.28,105600.0,13.1254,13.1658,13.1254,13.1497,105600.0
2006-03-10 13:30:00,16.29,16.29,16.27,16.28,40000.0,13.1577,13.1577,13.1416,13.1497,40000.0
2006-03-10 14:00:00,16.28,16.28,16.25,16.25,38800.0,13.1497,13.1497,13.1254,13.1254,38800.0
2006-03-10 14:30:00,16.25,16.25,16.21,16.21,35800.0,13.1254,13.1254,13.0931,13.0931,35800.0
2006-03-10 15:00:00,16.21,16.27,16.19,16.25,52200.0,13.0931,13.1416,13.077,13.1254,52200.0
2006-03-10 15:30:00,16.25,16.32,16.24,16.31,127200.0,13.1254,13.182,13.1174,13.1739,127200.0
2006-03-13 09:30:00,16.33,16.35,16.3,16.32,49200.0,13.19,13.2062,13.1658,13.182,49200.0
2006-03-13 10:00:00,16.33,16.4,16.33,16.39,21000.0,13.19,13.2466,13.19,13.2385,21000.0
2006-03-13 10:30:00,16.39,16.46,16.35,16.35,44400.0,13.2385,13.295,13.2062,13.2062,44400.0
2006-03-13 11:00:00,16.35,16.36,16.3,16.31,33200.0,13.2062,13.2143,13.1658,13.1739,33200.0
2006-03-13 11:30:00,16.33,16.35,16.28,16.28,23000.0,13.19,13.2062,13.1497,13.1497,23000.0
2006-03-13 12:00:00,16.27,16.34,16.27,16.33,17600.0,13.1416,13.1981,13.1416,13.19,17600.0
2006-03-13 12:30:00,16.32,16.35,16.32,16.35,13600.0,13.182,13.2062,13.182,13.2062,13600.0
2006-03-13 13:00:00,16.35,16.35,16.31,16.34,26800.0,13.2062,13.2062,13.1739,13.1981,26800.0
2006-03-13 13:30:00,16.34,16.36,16.3,16.31,45000.0,13.1981,13.2143,13.1658,13.1739,45000.0
2006-03-13 14:00:00,16.31,16.34,16.22,16.23,224200.0,13.1739,13.1981,13.1012,13.1093,224200.0
2006-03-13 14:30:00,16.23,16.27,16.21,16.22,79400.0,13.1093,13.1416,13.0931,13.1012,79400.0
2006-03-13 15:00:00,16.22,16.3,16.22,16.27,59800.0,13.1012,13.1658,13.1012,13.1416,59800.0
2006-03-13 15:30:00,16.27,16.34,16.23,16.25,150400.0,13.1416,13.1981,13.1093,13.1254,150400.0
2006-03-14 09:30:00,16.17,16.2,16.11,16.15,119800.0,13.0608,13.085,13.0123,13.0447,119800.0
2006-03-14 10:00:00,16.15,16.15,15.97,16.01,184200.0,13.0447,13.0447,12.8993,12.9316,184200.0
2006-03-14 10:30:00,16.0,16.03,15.97,16.02,124800.0,12.9235,12.9477,12.8993,12.9397,124800.0
2006-03-14 11:00:00,16.01,16.05,15.93,16.0,152000.0,12.9316,12.9639,12.867,12.9235,152000.0
2006-03-14 11:30:00,16.0,16.03,15.99,16.0,146800.0,12.9235,12.9477,12.9154,12.9235,146800.0
2006-03-14 12:00:00,16.0,16.03,15.99,16.02,82400.0,12.9235,12.9477,12.9154,12.9397,82400.0
2006-03-14 12:30:00,16.02,16.02,15.99,16.0,63600.0,12.9397,12.9397,12.9154,12.9235,63600.0
2006-03-14 13:00:00,16.0,16.0,15.99,16.0,91000.0,12.9235,12.9235,12.9154,12.9235,91000.0
2006-03-14 13:30:00,15.99,16.05,15.99,16.05,68200.0,12.9154,12.9639,12.9154,12.9639,68200.0
2006-03-14 14:00:00,16.05,16.14,16.04,16.1,82600.0,12.9639,13.0366,12.9558,13.0043,82600.0
2006-03-14 14:30:00,16.1,16.13,16.06,16.1,73200.0,13.0043,13.0285,12.972,13.0043,73200.0
2006-03-14 15:00:00,16.1,16.18,16.09,16.17,47200.0,13.0043,13.0689,12.9962,13.0608,47200.0
2006-03-14 15:30:00,16.17,16.19,16.17,16.18,220800.0,13.0608,13.077,13.0608,13.0689,220800.0
2006-03-15 09:30:00,16.22,16.23,16.15,16.23,98400.0,13.1012,13.1093,13.0447,13.1093,98400.0
2006-03-15 10:00:00,16.22,16.25,16.11,16.14,37200.0,13.1012,13.1254,13.0123,13.0366,37200.0
2006-03-15 10:30:00,16.13,16.17,16.11,16.13,156800.0,13.0285,13.0608,13.0123,13.0285,156800.0
2006-03-15 11:00:00,16.11,16.18,16.1,16.17,87600.0,13.0123,13.0689,13.0043,13.0608,87600.0
2006-03-15 11:30:00,16.17,16.17,16.13,16.15,47000.0,13.0608,13.0608,13.0285,13.0447,47000.0
2006-03-15 12:00:00,16.15,16.2,16.14,16.18,41400.0,13.0447,13.085,13.0366,13.0689,41400.0
2006-03-15 12:30:00,16.16,16.18,16.16,16.18,22600.0,13.0527,13.0689,13.0527,13.0689,22600.0
2006-03-15 13:00:00,16.17,16.18,16.17,16.17,18000.0,13.0608,13.0689,13.0608,13.0608,18000.0
2006-03-15 13:30:00,16.16,16.19,16.16,16.18,23600.0,13.0527,13.077,13.0527,13.0689,23600.0
2006-03-15 14:00:00,16.18,16.2,16.17,16.18,55000.0,13.0689,13.085,13.0608,13.0689,55000.0
2006-03-15 14:30:00,16.18,16.18,16.14,16.17,62800.0,13.0689,13.0689,13.0366,13.0608,62800.0
2006-03-15 15:00:00,16.18,16.18,16.17,16.18,55200.0,13.0689,13.0689,13.0608,13.0689,55200.0
2006-03-15 15:30:00,16.17,16.18,16.17,16.17,88000.0,13.0608,13.0689,13.0608,13.0608,88000.0
2006-03-16 09:30:00,16.18,16.18,16.15,16.16,55600.0,13.0689,13.0689,13.0447,13.0527,55600.0
2006-03-16 10:00:00,16.17,16.2,16.16,16.18,41000.0,13.0608,13.085,13.0527,13.0689,41000.0
2006-03-16 10:30:00,16.17,16.18,16.14,16.17,32400.0,13.0608,13.0689,13.0366,13.0608,32400.0
2006-03-16 11:00:00,16.17,16.18,16.14,16.15,34600.0,13.0608,13.0689,13.0366,13.0447,34600.0
2006-03-16 11:30:00,16.15,16.17,16.14,16.14,29200.0,13.0447,13.0608,13.0366,13.0366,29200.0
2006-03-16 12:00:00,16.14,16.17,16.14,16.16,29200.0,13.0366,13.0608,13.0366,13.0527,29200.0
2006-03-16 12:30:00,16.16,16.16,16.13,16.13,22000.0,13.0527,13.0527,13.0285,13.0285,22000.0
2006-03-16 13:00:00,16.14,16.14,16.12,16.14,23600.0,13.0366,13.0366,13.0204,13.0366,23600.0
2006-03-16 13:30:00,16.13,16.15,16.11,16.11,23600.0,13.0285,13.0447,13.0123,13.0123,23600.0
2006-03-16 14:00:00,16.11,16.15,16.11,16.15,51000.0,13.0123,13.0447,13.0123,13.0447,51000.0
2006-03-16 14:30:00,16.15,16.15,16.14,16.14,56800.0,13.0447,13.0447,13.0366,13.0366,56800.0
2006-03-16 15:00:00,16.15,16.15,16.07,16.08,104800.0,13.0447,13.0447,12.98,12.9881,104800.0
2006-03-16 15:30:00,16.09,16.09,16.06,16.07,97800.0,12.9962,12.9962,12.972,12.98,97800.0
2006-03-17 09:30:00,16.04,16.07,15.93,16.02,431400.0,12.9558,12.98,12.867,12.9397,431400.0
2006-03-17 10:00:00,16.01,16.06,15.98,15.99,49000.0,12.9316,12.972,12.9073,12.9154,49000.0
2006-03-17 10:30:00,16.0,16.0,15.93,15.94,44800.0,12.9235,12.9235,12.867,12.875,44800.0
2006-03-17 11:00:00,15.94,15.95,15.93,15.94,47600.0,12.875,12.8831,12.867,12.875,47600.0
2006-03-17 11:30:00,15.94,15.96,15.93,15.94,48000.0,12.875,12.8912,12.867,12.875,48000.0
2006-03-17 12:00:00,15.95,15.96,15.93,15.95,46800.0,12.8831,12.8912,12.867,12.8831,46800.0
2006-03-17 12:30:00,15.94,15.95,15.94,15.95,35600.0,12.875,12.8831,12.875,12.8831,35600.0
2006-03-17 13:00:00,15.95,15.95,15.94,15.95,58600.0,12.8831,12.8831,12.875,12.8831,58600.0
2006-03-17 13:30:00,15.95,15.96,15.94,15.95,59600.0,12.8831,12.8912,12.875,12.8831,59600.0
2006-03-17 14:00:00,15.95,15.99,15.94,15.97,96600.0,12.8831,12.9154,12.875,12.8993,96600.0
2006-03-17 14:30:00,15.97,16.03,15.97,15.97,146000.0,12.8993,12.9477,12.8993,12.8993,146000.0
2006-03-17 15:00:00,15.96,15.97,15.95,15.95,67800.0,12.8912,12.8993,12.8831,12.8831,67800.0
2006-03-17 15:30:00,15.95,16.0,15.95,15.97,129200.0,12.8831,12.9235,12.8831,12.8993,129200.0
2006-03-20 09:30:00,16.14,16.15,16.08,16.12,130400.0,13.0366,13.0447,12.9881,13.0204,130400.0
2006-03-20 10:00:00,16.11,16.14,16.1,16.11,46800.0,13.0123,13.0366,13.0043,13.0123,46800.0
2006-03-20 10:30:00,16.1,16.11,16.05,16.08,54000.0,13.0043,13.0123,12.9639,12.9881,54000.0
2006-03-20 11:00:00,16.09,16.09,16.03,16.03,55800.0,12.9962,12.9962,12.9477,12.9477,55800.0
2006-03-20 11:30:00,16.04,16.05,16.01,16.02,145600.0,12.9558,12.9639,12.9316,12.9397,145600.0
2006-03-20 12:00:00,16.02,16.03,16.02,16.02,30400.0,12.9397,12.9477,12.9397,12.9397,30400.0
2006-03-20 12:30:00,16.02,16.04,16.02,16.03,64000.0,12.9397,12.9558,12.9397,12.9477,64000.0
2006-03-20 13:00:00,16.03,16.05,16.0,16.04,57400.0,12.9477,12.9639,12.9235,12.9558,57400.0
2006-03-20 13:30:00,16.04,16.05,15.99,16.03,52200.0,12.9558,12.9639,12.9154,12.9477,52200.0
2006-03-20 14:00:00,16.03,16.06,16.03,16.05,76600.0,12.9477,12.972,12.9477,12.9639,76600.0
2006-03-20 14:30:00,16.05,16.08,16.03,16.08,58600.0,12.9639,12.9881,12.9477,12.9881,58600.0
2006-03-20 15:00:00,16.08,16.09,16.08,16.09,86400.0,12.9881,12.9962,12.9881,12.9962,86400.0
2006-03-20 15:30:00,16.09,16.11,16.04,16.05,167000.0,12.9962,13.0123,12.9558,12.9639,167000.0
2006-03-21 09:30:00,16.03,16.09,16.0,16.06,52400.0,12.9477,12.9962,12.9235,12.972,52400.0
2006-03-21 10:00:00,16.07,16.07,16.03,16.04,50000.0,12.98,12.98,12.9477,12.9558,50000.0
2006-03-21 10:30:00,16.05,16.06,16.04,16.05,27600.0,12.9639,12.972,12.9558,12.9639,27600.0
2006-03-21 11:00:00,16.05,16.08,16.05,16.05,37200.0,12.9639,12.9881,12.9639,12.9639,37200.0
2006-03-21 11:30:00,16.05,16.08,16.05,16.05,60600.0,12.9639,12.9881,12.9639,12.9639,60600.0
2006-03-21 12:00:00,16.05,16.05,16.0,16.05,83800.0,12.9639,12.9639,12.9235,12.9639,83800.0
2006-03-21 12:30:00,16.05,16.06,16.02,16.03,39600.0,12.9639,12.972,12.9397,12.9477,39600.0
2006-03-21 13:00:00,16.03,16.05,16.03,16.04,16800.0,12.9477,12.9639,12.9477,12.9558,16800.0
2006-03-21 13:30:00,16.04,16.06,16.0,16.0,29000.0,12.9558,12.972,12.9235,12.9235,29000.0
2006-03-21 14:00:00,16.01,16.01,15.95,15.96,42000.0,12.9316,12.9316,12.8831,12.8912,42000.0
2006-03-21 14:30:00,15.96,15.99,15.94,15.97,61200.0,12.8912,12.9154,12.875,12.8993,61200.0
2006-03-21 15:00:00,15.97,16.02,15.96,16.0,82000.0,12.8993,12.9397,12.8912,12.9235,82000.0
2006-03-21 15:30:00,15.99,16.01,15.96,16.0,107600.0,12.9154,12.9316,12.8912,12.9235,107600.0
2006-03-22 09:30:00,16.0,16.07,15.99,16.04,48200.0,12.9235,12.98,12.9154,12.9558,48200.0
2006-03-22 10:00:00,16.05,16.13,16.05,16.11,30400.0,12.9639,13.0285,12.9639,13.0123,30400.0
2006-03-22 10:30:00,16.11,16.11,16.05,16.05,39600.0,13.0123,13.0123,12.9639,12.9639,39600.0
2006-03-22 11:00:00,16.05,16.09,16.03,16.05,24600.0,12.9639,12.9962,12.9477,12.9639,24600.0
2006-03-22 11:30:00,16.05,16.06,16.03,16.06,20600.0,12.9639,12.972,12.9477,12.972,20600.0
2006-03-22 12:00:00,16.06,16.12,16.05,16.09,23600.0,12.972,13.0204,12.9639,12.9962,23600.0
2006-03-22 12:30:00,16.09,16.1,16.07,16.09,17600.0,12.9962,13.0043,12.98,12.9962,17600.0
2006-03-22 13:00:00,16.1,16.11,16.1,16.11,30800.0,13.0043,13.0123,13.0043,13.0123,30800.0
2006-03-22 13:30:00,16.11,16.15,16.11,16.15,68000.0,13.0123,13.0447,13.0123,13.0447,68000.0
2006-03-22 14:00:00,16.15,16.2,16.14,16.14,69000.0,13.0447,13.085,13.0366,13.0366,69000.0
2006-03-22 14:30:00,16.14,16.17,16.12,16.16,29000.0,13.0366,13.0608,13.0204,13.0527,29000.0
2006-03-22 15:00:00,16.16,16.19,16.14,16.18,30600.0,13.0527,13.077,13.0366,13.0689,30600.0
2006-03-22 15:30:00,16.18,16.22,16.16,16.18,106400.0,13.0689,13.1012,13.0527,13.0689,106400.0
2006-03-23 09:30:00,16.08,16.13,16.08,16.11,48400.0,12.9881,13.0285,12.9881,13.0123,48400.0
2006-03-23 10:00:00,16.11,16.15,16.11,16.14,28400.0,13.0123,13.0447,13.0123,13.0366,28400.0
2006-03-23 10:30:00,16.15,16.17,16.12,16.17,35400.0,13.0447,13.0608,13.0204,13.0608,35400.0
2006-03-23 11:00:00,16.17,16.2,16.08,16.08,111600.0,13.0608,13.085,12.9881,12.9881,111600.0
2006-03-23 11:30:00,16.07,16.08,15.97,15.99,117200.0,12.98,12.9881,12.8993,12.9154,117200.0
2006-03-23 12:00:00,15.99,16.02,15.77,15.87,231800.0,12.9154,12.9397,12.7377,12.8185,231800.0
2006-03-23 12:30:00,15.87,15.95,15.87,15.93,52800.0,12.8185,12.8831,12.8185,12.867,52800.0
2006-03-23 13:00:00,15.93,15.94,15.9,15.92,20800.0,12.867,12.875,12.8427,12.8589,20800.0
2006-03-23 13:30:00,15.92,15.92,15.89,15.92,36200.0,12.8589,12.8589,12.8347,12.8589,36200.0
2006-03-23 14:00:00,15.92,15.94,15.9,15.9,30400.0,12.8589,12.875,12.8427,12.8427,30400.0
2006-03-23 14:30:00,15.9,15.91,15.84,15.85,68800.0,12.8427,12.8508,12.7943,12.8023,68800.0
2006-03-23 15:00:00,15.85,15.9,15.84,15.9,45600.0,12.8023,12.8427,12.7943,12.8427,45600.0
2006-03-23 15:30:00,15.9,15.9,15.86,15.86,118200.0,12.8427,12.8427,12.8104,12.8104,118200.0
2006-03-24 09:30:00,15.86,15.92,15.84,15.86,51200.0,12.8104,12.8589,12.7943,12.8104,51200.0
2006-03-24 10:00:00,15.86,15.9,15.85,15.9,53800.0,12.8104,12.8427,12.8023,12.8427,53800.0
2006-03-24 10:30:00,15.9,15.9,15.88,15.88,34400.0,12.8427,12.8427,12.8266,12.8266,34400.0
2006-03-24 11:00:00,15.88,15.9,15.84,15.86,50600.0,12.8266,12.8427,12.7943,12.8104,50600.0
2006-03-24 11:30:00,15.86,15.86,15.81,15.84,37000.0,12.8104,12.8104,12.77,12.7943,37000.0
2006-03-24 12:00:00,15.84,15.85,15.84,15.85,29600.0,12.7943,12.8023,12.7943,12.8023,29600.0
2006-03-24 12:30:00,15.85,15.85,15.82,15.84,34200.0,12.8023,12.8023,12.7781,12.7943,34200.0
2006-03-24 13:00:00,15.84,15.84,15.82,15.83,19200.0,12.7943,12.7943,12.7781,12.7862,19200.0
2006-03-24 13:30:00,15.83,15.85,15.83,15.84,28800.0,12.7862,12.8023,12.7862,12.7943,28800.0
2006-03-24 14:00:00,15.84,15.85,15.83,15.85,29600.0,12.7943,12.8023,12.7862,12.8023,29600.0
2006-03-24 14:30:00,15.84,15.86,15.84,15.85,60000.0,12.7943,12.8104,12.7943,12.8023,60000.0
2006-03-24 15:00:00,15.86,15.86,15.85,15.86,58800.0,12.8104,12.8104,12.8023,12.8104,58800.0
2006-03-24 15:30:00,15.86,15.94,15.86,15.92,66800.0,12.8104,12.875,12.8104,12.8589,66800.0
2006-03-27 09:30:00,15.94,16.0,15.93,15.99,57000.0,12.875,12.9235,12.867,12.9154,57000.0
2006-03-27 10:00:00,15.98,16.0,15.95,16.0,65000.0,12.9073,12.9235,12.8831,12.9235,65000.0
2006-03-27 10:30:00,16.0,16.0,15.97,15.98,22400.0,12.9235,12.9235,12.8993,12.9073,22400.0
2006-03-27 11:00:00,15.98,16.01,15.97,15.99,23000.0,12.9073,12.9316,12.8993,12.9154,23000.0
2006-03-27 11:30:00,15.99,16.0,15.99,15.99,19000.0,12.9154,12.9235,12.9154,12.9154,19000.0
2006-03-27 12:00:00,15.98,15.98,15.96,15.97,14000.0,12.9073,12.9073,12.8912,12.8993,14000.0
2006-03-27 12:30:00,15.97,16.01,15.96,16.0,18600.0,12.8993,12.9316,12.8912,12.9235,18600.0
2006-03-27 13:00:00,16.0,16.03,16.0,16.03,13400.0,12.9235,12.9477,12.9235,12.9477,13400.0
2006-03-27 13:30:00,16.02,16.05,16.02,16.05,16600.0,12.9397,12.9639,12.9397,12.9639,16600.0
2006-03-27 14:00:00,16.05,16.07,16.02,16.04,23200.0,12.9639,12.98,12.9397,12.9558,23200.0
2006-03-27 14:30:00,16.05,16.07,16.02,16.05,24600.0,12.9639,12.98,12.9397,12.9639,24600.0
2006-03-27 15:00:00,16.06,16.08,16.02,16.03,43800.0,12.972,12.9881,12.9397,12.9477,43800.0
2006-03-27 15:30:00,16.03,16.05,15.97,16.01,100600.0,12.9477,12.9639,12.8993,12.9316,100600.0
2006-03-28 09:30:00,16.02,16.02,15.88,15.88,79600.0,12.9397,12.9397,12.8266,12.8266,79600.0
2006-03-28 10:00:00,15.88,15.95,15.87,15.95,26200.0,12.8266,12.8831,12.8185,12.8831,26200.0
2006-03-28 10:30:00,15.95,15.97,15.94,15.97,24000.0,12.8831,12.8993,12.875,12.8993,24000.0
2006-03-28 11:00:00,15.97,16.06,15.97,16.06,70000.0,12.8993,12.972,12.8993,12.972,70000.0
2006-03-28 11:30:00,16.06,16.1,16.06,16.1,22600.0,12.972,13.0043,12.972,13.0043,22600.0
2006-03-28 12:00:00,16.1,16.17,16.09,16.17,28200.0,13.0043,13.0608,12.9962,13.0608,28200.0
2006-03-28 12:30:00,16.17,16.21,16.17,16.18,27400.0,13.0608,13.0931,13.0608,13.0689,27400.0
2006-03-28 13:00:00,16.18,16.22,16.16,16.21,16400.0,13.0689,13.1012,13.0527,13.0931,16400.0
2006-03-28 13:30:00,16.21,16.21,16.18,16.2,21200.0,13.0931,13.0931,13.0689,13.085,21200.0
2006-03-28 14:00:00,16.2,16.22,16.14,16.16,61400.0,13.085,13.1012,13.0366,13.0527,61400.0
2006-03-28 14:30:00,16.2,16.24,16.15,16.22,104800.0,13.085,13.1174,13.0447,13.1012,104800.0
2006-03-28 15:00:00,16.23,16.25,16.22,16.24,78600.0,13.1093,13.1254,13.1012,13.1174,78600.0
2006-03-28 15:30:00,16.24,16.27,16.15,16.15,94400.0,13.1174,13.1416,13.0447,13.0447,94400.0
2006-03-29 09:30:00,16.22,16.38,16.22,16.37,52800.0,13.1012,13.2304,13.1012,13.2224,52800.0
2006-03-29 10:00:00,16.36,16.47,16.35,16.46,61000.0,13.2143,13.3031,13.2062,13.295,61000.0
2006-03-29 10:30:00,16.46,16.46,16.38,16.42,37400.0,13.295,13.295,13.2304,13.2627,37400.0
2006-03-29 11:00:00,16.41,16.54,16.41,16.53,85600.0,13.2547,13.3597,13.2547,13.3516,85600.0
2006-03-29 11:30:00,16.54,16.59,16.54,16.57,98600.0,13.3597,13.4001,13.3597,13.3839,98600.0
2006-03-29 12:00:00,16.57,16.58,16.53,16.53,124400.0,13.3839,13.392,13.3516,13.3516,124400.0
2006-03-29 12:30:00,16.53,16.57,16.53,16.54,51800.0,13.3516,13.3839,13.3516,13.3597,51800.0
2006-03-29 13:00:00,16.54,16.56,16.5,16.52,37200.0,13.3597,13.3758,13.3274,13.3435,37200.0
2006-03-29 13:30:00,16.51,16.51,16.5,16.5,56800.0,13.3354,13.3354,13.3274,13.3274,56800.0
2006-03-29 14:00:00,16.5,16.53,16.47,16.48,59200.0,13.3274,13.3516,13.3031,13.3112,59200.0
2006-03-29 14:30:00,16.48,16.48,16.41,16.43,42800.0,13.3112,13.3112,13.2547,13.2708,42800.0
2006-03-29 15:00:00,16.43,16.46,16.42,16.43,51400.0,13.2708,13.295,13.2627,13.2708,51400.0
2006-03-29 15:30:00,16.43,16.47,16.43,16.45,70400.0,13.2708,13.3031,13.2708,13.287,70400.0
2006-03-30 09:30:00,16.53,16.55,16.43,16.46,61600.0,13.3516,13.3677,13.2708,13.295,61600.0
2006-03-30 10:00:00,16.46,16.49,16.46,16.48,17200.0,13.295,13.3193,13.295,13.3112,17200.0
2006-03-30 10:30:00,16.48,16.48,16.43,16.44,33000.0,13.3112,13.3112,13.2708,13.2789,33000.0
2006-03-30 11:00:00,16.44,16.45,16.39,16.41,23600.0,13.2789,13.287,13.2385,13.2547,23600.0
2006-03-30 11:30:00,16.4,16.45,16.39,16.45,10600.0,13.2466,13.287,13.2385,13.287,10600.0
2006-03-30 12:00:00,16.45,16.46,16.43,16.45,16000.0,13.287,13.295,13.2708,13.287,16000.0
2006-03-30 12:30:00,16.44,16.45,16.4,16.43,15600.0,13.2789,13.287,13.2466,13.2708,15600.0
2006-03-30 13:00:00,16.43,16.43,16.38,16.41,16200.0,13.2708,13.2708,13.2304,13.2547,16200.0
2006-03-30 13:30:00,16.41,16.42,16.38,16.42,27800.0,13.2547,13.2627,13.2304,13.2627,27800.0
2006-03-30 14:00:00,16.42,16.45,16.39,16.43,35000.0,13.2627,13.287,13.2385,13.2708,35000.0
2006-03-30 14:30:00,16.43,16.43,16.36,16.36,30800.0,13.2708,13.2708,13.2143,13.2143,30800.0
2006-03-30 15:00:00,16.36,16.43,16.36,16.43,34800.0,13.2143,13.2708,13.2143,13.2708,34800.0
2006-03-30 15:30:00,16.43,16.43,16.39,16.39,124800.0,13.2708,13.2708,13.2385,13.2385,124800.0
2006-03-31 09:30:00,16.38,16.45,16.38,16.45,35800.0,13.2304,13.287,13.2304,13.287,35800.0
2006-03-31 10:00:00,16.44,16.44,16.37,16.38,71400.0,13.2789,13.2789,13.2224,13.2304,71400.0
2006-03-31 10:30:00,16.38,16.43,16.35,16.41,43600.0,13.2304,13.2708,13.2062,13.2547,43600.0
2006-03-31 11:00:00,16.41,16.43,16.4,16.41,19400.0,13.2547,13.2708,13.2466,13.2547,19400.0
2006-03-31 11:30:00,16.41,16.49,16.37,16.48,162600.0,13.2547,13.3193,13.2224,13.3112,162600.0
2006-03-31 12:00:00,16.48,16.52,16.47,16.52,27000.0,13.3112,13.3435,13.3031,13.3435,27000.0
2006-03-31 12:30:00,16.51,16.55,16.5,16.53,28000.0,13.3354,13.3677,13.3274,13.3516,28000.0
2006-03-31 13:00:00,16.53,16.55,16.52,16.53,43000.0,13.3516,13.3677,13.3435,13.3516,43000.0
2006-03-31 13:30:00,16.53,16.53,16.46,16.48,37200.0,13.3516,13.3516,13.295,13.3112,37200.0
2006-03-31 14:00:00,16.48,16.57,16.47,16.54,47400.0,13.3112,13.3839,13.3031,13.3597,47400.0
2006-03-31 14:30:00,16.55,16.61,16.55,16.61,57200.0,13.3677,13.4162,13.3677,13.4162,57200.0
2006-03-31 15:00:00,16.61,16.61,16.55,16.6,72600.0,13.4162,13.4162,13.3677,13.4081,72600.0
2006-03-31 15:30:00,16.59,16.61,16.53,16.55,161400.0,13.4001,13.4162,13.3516,13.3677,161400.0
2006-04-03 09:30:00,16.63,16.73,16.6,16.63,253200.0,13.4324,13.5131,13.4081,13.4324,253200.0
2006-04-03 10:00:00,16.62,16.66,16.55,16.65,600800.0,13.4243,13.4566,13.3677,13.4485,600800.0
2006-04-03 10:30:00,16.65,16.72,16.65,16.7,68400.0,13.4485,13.5051,13.4485,13.4889,68400.0
2006-04-03 11:00:00,16.7,16.71,16.67,16.68,67400.0,13.4889,13.497,13.4647,13.4727,67400.0
2006-04-03 11:30:00,16.68,16.68,16.62,16.62,40400.0,13.4727,13.4727,13.4243,13.4243,40400.0
2006-04-03 12:00:00,16.63,16.64,16.58,16.64,41000.0,13.4324,13.4404,13.392,13.4404,41000.0
2006-04-03 12:30:00,16.64,16.66,16.63,16.66,36000.0,13.4404,13.4566,13.4324,13.4566,36000.0
2006-04-03 13:00:00,16.65,16.66,16.65,16.66,29000.0,13.4485,13.4566,13.4485,13.4566,29000.0
2006-04-03 13:30:00,16.66,16.67,16.66,16.67,57200.0,13.4566,13.4647,13.4566,13.4647,57200.0
2006-04-03 14:00:00,16.67,16.68,16.66,16.66,42800.0,13.4647,13.4727,13.4566,13.4566,42800.0
2006-04-03 14:30:00,16.67,16.68,16.66,16.67,61200.0,13.4647,13.4727,13.4566,13.4647,61200.0
2006-04-03 15:00:00,16.67,16.68,16.65,16.65,64400.0,13.4647,13.4727,13.4485,13.4485,64400.0
2006-04-03 15:30:00,16.65,16.65,16.55,16.61,182400.0,13.4485,13.4485,13.3677,13.4162,182400.0
2006-04-04 09:30:00,16.61,16.69,16.61,16.66,41200.0,13.4162,13.4808,13.4162,13.4566,41200.0
2006-04-04 10:00:00,16.65,16.74,16.65,16.66,63800.0,13.4485,13.5212,13.4485,13.4566,63800.0
2006-04-04 10:30:00,16.66,16.68,16.65,16.67,16200.0,13.4566,13.4727,13.4485,13.4647,16200.0
2006-04-04 11:00:00,16.67,16.67,16.61,16.66,22200.0,13.4647,13.4647,13.4162,13.4566,22200.0
2006-04-04 11:30:00,16.67,16.75,16.67,16.75,24400.0,13.4647,13.5293,13.4647,13.5293,24400.0
2006-04-04 12:00:00,16.75,16.77,16.73,16.75,30600.0,13.5293,13.5454,13.5131,13.5293,30600.0
2006-04-04 12:30:00,16.75,16.75,16.74,16.75,13000.0,13.5293,13.5293,13.5212,13.5293,13000.0
2006-04-04 13:00:00,16.75,16.75,16.71,16.71,19600.0,13.5293,13.5293,13.497,13.497,19600.0
2006-04-04 13:30:00,16.72,16.75,16.71,16.74,17600.0,13.5051,13.5293,13.497,13.5212,17600.0
2006-04-04 14:00:00,16.75,16.78,16.71,16.75,38200.0,13.5293,13.5535,13.497,13.5293,38200.0
2006-04-04 14:30:00,16.75,16.75,16.68,16.71,41800.0,13.5293,13.5293,13.4727,13.497,41800.0
2006-04-04 15:00:00,16.72,16.76,16.72,16.75,16600.0,13.5051,13.5374,13.5051,13.5293,16600.0
2006-04-04 15:30:00,16.75,16.76,16.68,16.75,51800.0,13.5293,13.5374,13.4727,13.5293,51800.0
2006-04-05 09:30:00,16.75,16.85,16.75,16.82,40200.0,13.5293,13.6101,13.5293,13.5858,40200.0
2006-04-05 10:00:00,16.82,16.86,16.75,16.85,49200.0,13.5858,13.6181,13.5293,13.6101,49200.0
2006-04-05 10:30:00,16.85,16.86,16.77,16.78,39000.0,13.6101,13.6181,13.5454,13.5535,39000.0
2006-04-05 11:00:00,16.78,16.85,16.78,16.84,39600.0,13.5535,13.6101,13.5535,13.602,39600.0
2006-04-05 11:30:00,16.84,16.85,16.77,16.83,25400.0,13.602,13.6101,13.5454,13.5939,25400.0
2006-04-05 12:00:00,16.84,16.85,16.84,16.85,26400.0,13.602,13.6101,13.602,13.6101,26400.0
2006-04-05 12:30:00,16.85,16.85,16.83,16.85,28200.0,13.6101,13.6101,13.5939,13.6101,28200.0
2006-04-05 13:00:00,16.85,16.85,16.82,16.84,50200.0,13.6101,13.6101,13.5858,13.602,50200.0
2006-04-05 13:30:00,16.85,16.85,16.8,16.84,47600.0,13.6101,13.6101,13.5697,13.602,47600.0
2006-04-05 14:00:00,16.83,16.83,16.78,16.79,47800.0,13.5939,13.5939,13.5535,13.5616,47800.0
2006-04-05 14:30:00,16.78,16.81,16.78,16.79,63200.0,13.5535,13.5778,13.5535,13.5616,63200.0
2006-04-05 15:00:00,16.8,16.85,16.78,16.82,43600.0,13.5697,13.6101,13.5535,13.5858,43600.0
2006-04-05 15:30:00,16.82,16.84,16.8,16.84,51000.0,13.5858,13.602,13.5697,13.602,51000.0
2006-04-06 09:30:00,16.84,16.88,16.83,16.87,69000.0,13.602,13.6343,13.5939,13.6262,69000.0
2006-04-06 10:00:00,16.86,16.89,16.85,16.89,56800.0,13.6181,13.6424,13.6101,13.6424,56800.0
2006-04-06 10:30:00,16.89,16.93,16.88,16.9,108600.0,13.6424,13.6747,13.6343,13.6504,108600.0
2006-04-06 11:00:00,16.9,16.96,16.89,16.96,47600.0,13.6504,13.6989,13.6424,13.6989,47600.0
2006-04-06 11:30:00,16.97,17.02,16.96,16.99,57200.0,13.707,13.7474,13.6989,13.7231,57200.0
2006-04-06 12:00:00,16.99,17.03,16.98,17.0,53800.0,13.7231,13.7554,13.7151,13.7312,53800.0
2006-04-06 12:30:00,17.01,17.09,17.01,17.06,71800.0,13.7393,13.8039,13.7393,13.7797,71800.0
2006-04-06 13:00:00,17.06,17.14,17.05,17.13,54200.0,13.7797,13.8443,13.7716,13.8362,54200.0
2006-04-06 13:30:00,17.13,17.17,17.12,17.15,48600.0,13.8362,13.8685,13.8281,13.8524,48600.0
2006-04-06 14:00:00,17.14,17.16,17.08,17.08,80400.0,13.8443,13.8605,13.7958,13.7958,80400.0
2006-04-06 14:30:00,17.07,17.1,17.04,17.1,84800.0,13.7878,13.812,13.7635,13.812,84800.0
2006-04-06 15:00:00,17.1,17.1,17.05,17.06,87200.0,13.812,13.812,13.7716,13.7797,87200.0
2006-04-06 15:30:00,17.05,17.1,17.04,17.08,130600.0,13.7716,13.812,13.7635,13.7958,130600.0
2006-04-07 09:30:00,17.09,17.16,17.09,17.13,39200.0,13.8039,13.8605,13.8039,13.8362,39200.0
2006-04-07 10:00:00,17.13,17.16,17.06,17.08,64000.0,13.8362,13.8605,13.7797,13.7958,64000.0
2006-04-07 10:30:00,17.08,17.16,17.07,17.1,59800.0,13.7958,13.8605,13.7878,13.812,59800.0
2006-04-07 11:00:00,17.11,17.16,17.11,17.14,51200.0,13.8201,13.8605,13.8201,13.8443,51200.0
2006-04-07 11:30:00,17.14,17.14,17.0,17.03,41800.0,13.8443,13.8443,13.7312,13.7554,41800.0
2006-04-07 12:00:00,17.03,17.05,16.98,16.98,29000.0,13.7554,13.7716,13.7151,13.7151,29000.0
2006-04-07 12:30:00,16.98,17.02,16.95,16.95,26400.0,13.7151,13.7474,13.6908,13.6908,26400.0
2006-04-07 13:00:00,16.95,16.99,16.91,16.98,22800.0,13.6908,13.7231,13.6585,13.7151,22800.0
2006-04-07 13:30:00,16.98,17.0,16.95,16.96,20600.0,13.7151,13.7312,13.6908,13.6989,20600.0
2006-04-07 14:00:00,16.96,17.0,16.95,16.97,11600.0,13.6989,13.7312,13.6908,13.707,11600.0
2006-04-07 14:30:00,16.98,17.06,16.98,17.03,28200.0,13.7151,13.7797,13.7151,13.7554,28200.0
2006-04-07 15:00:00,17.03,17.04,16.99,16.99,41400.0,13.7554,13.7635,13.7231,13.7231,41400.0
2006-04-07 15:30:00,16.99,17.01,16.95,16.98,129200.0,13.7231,13.7393,13.6908,13.7151,129200.0
2006-04-10 09:30:00,16.78,16.8,16.55,16.58,181000.0,13.5535,13.5697,13.3677,13.392,181000.0
2006-04-10 10:00:00,16.58,16.66,16.56,16.63,71800.0,13.392,13.4566,13.3758,13.4324,71800.0
2006-04-10 10:30:00,16.63,16.73,16.63,16.72,195600.0,13.4324,13.5131,13.4324,13.5051,195600.0
2006-04-10 11:00:00,16.7,16.79,16.7,16.78,37800.0,13.4889,13.5616,13.4889,13.5535,37800.0
2006-04-10 11:30:00,16.79,16.83,16.77,16.8,36800.0,13.5616,13.5939,13.5454,13.5697,36800.0
2006-04-10 12:00:00,16.82,16.93,16.82,16.91,55600.0,13.5858,13.6747,13.5858,13.6585,55600.0
2006-04-10 12:30:00,16.91,16.91,16.81,16.82,26200.0,13.6585,13.6585,13.5778,13.5858,26200.0
2006-04-10 13:00:00,16.83,16.84,16.8,16.81,42000.0,13.5939,13.602,13.5697,13.5778,42000.0
2006-04-10 13:30:00,16.82,16.83,16.8,16.83,48000.0,13.5858,13.5939,13.5697,13.5939,48000.0
2006-04-10 14:00:00,16.84,16.9,16.82,16.86,55200.0,13.602,13.6504,13.5858,13.6181,55200.0
2006-04-10 14:30:00,16.88,16.92,16.86,16.89,81000.0,13.6343,13.6666,13.6181,13.6424,81000.0
2006-04-10 15:00:00,16.89,16.96,16.89,16.93,132600.0,13.6424,13.6989,13.6424,13.6747,132600.0
2006-04-10 15:30:00,16.93,16.96,16.89,16.9,190600.0,13.6747,13.6989,13.6424,13.6504,190600.0
2006-04-11 09:30:00,16.9,16.93,16.85,16.88,107200.0,13.6504,13.6747,13.6101,13.6343,107200.0
2006-04-11 10:00:00,16.89,16.89,16.79,16.79,81600.0,13.6424,13.6424,13.5616,13.5616,81600.0
2006-04-11 10:30:00,16.79,16.79,16.66,16.69,91600.0,13.5616,13.5616,13.4566,13.4808,91600.0
2006-04-11 11:00:00,16.69,16.7,16.67,16.67,46800.0,13.4808,13.4889,13.4647,13.4647,46800.0
2006-04-11 11:30:00,16.67,16.68,16.59,16.59,31200.0,13.4647,13.4727,13.4001,13.4001,31200.0
2006-04-11 12:00:00,16.59,16.64,16.58,16.63,33400.0,13.4001,13.4404,13.392,13.4324,33400.0
2006-04-11 12:30:00,16.64,16.66,16.61,16.63,25800.0,13.4404,13.4566,13.4162,13.4324,25800.0
2006-04-11 13:00:00,16.63,16.67,16.61,16.61,27400.0,13.4324,13.4647,13.4162,13.4162,27400.0
2006-04-11 13:30:00,16.61,16.62,16.53,16.53,40600.0,13.4162,13.4243,13.3516,13.3516,40600.0
2006-04-11 14:00:00,16.53,16.55,16.48,16.5,58600.0,13.3516,13.3677,13.3112,13.3274,58600.0
2006-04-11 14:30:00,16.5,16.52,16.43,16.43,61200.0,13.3274,13.3435,13.2708,13.2708,61200.0
2006-04-11 15:00:00,16.43,16.43,16.4,16.42,64800.0,13.2708,13.2708,13.2466,13.2627,64800.0
2006-04-11 15:30:00,16.42,16.46,16.42,16.45,113600.0,13.2627,13.295,13.2627,13.287,113600.0
2006-04-12 09:30:00,16.44,16.58,16.4,16.48,53000.0,13.2789,13.392,13.2466,13.3112,53000.0
2006-04-12 10:00:00,16.47,16.54,16.46,16.51,55000.0,13.3031,13.3597,13.295,13.3354,55000.0
2006-04-12 10:30:00,16.51,16.55,16.48,16.54,31800.0,13.3354,13.3677,13.3112,13.3597,31800.0
2006-04-12 11:00:00,16.54,16.59,16.54,16.59,15200.0,13.3597,13.4001,13.3597,13.4001,15200.0
2006-04-12 11:30:00,16.59,16.6,16.56,16.57,16200.0,13.4001,13.4081,13.3758,13.3839,16200.0
2006-04-12 12:00:00,16.57,16.6,16.55,16.59,21800.0,13.3839,13.4081,13.3677,13.4001,21800.0
2006-04-12 12:30:00,16.59,16.64,16.59,16.63,22800.0,13.4001,13.4404,13.4001,13.4324,22800.0
2006-04-12 13:00:00,16.65,16.68,16.64,16.64,28200.0,13.4485,13.4727,13.4404,13.4404,28200.0
2006-04-12 13:30:00,16.65,16.66,16.62,16.63,23800.0,13.4485,13.4566,13.4243,13.4324,23800.0
2006-04-12 14:00:00,16.63,16.66,16.62,16.64,35800.0,13.4324,13.4566,13.4243,13.4404,35800.0
2006-04-12 14:30:00,16.64,16.65,16.61,16.65,29200.0,13.4404,13.4485,13.4162,13.4485,29200.0
2006-04-12 15:00:00,16.64,16.64,16.61,16.62,62600.0,13.4404,13.4404,13.4162,13.4243,62600.0
2006-04-12 15:30:00,16.63,16.63,16.59,16.61,62600.0,13.4324,13.4324,13.4001,13.4162,62600.0
2006-04-13 09:30:00,16.6,16.64,16.5,16.57,63400.0,13.4081,13.4404,13.3274,13.3839,63400.0
2006-04-13 10:00:00,16.59,16.74,16.59,16.72,37000.0,13.4001,13.5212,13.4001,13.5051,37000.0
2006-04-13 10:30:00,16.74,16.85,16.73,16.81,84600.0,13.5212,13.6101,13.5131,13.5778,84600.0
2006-04-13 11:00:00,16.8,16.88,16.8,16.84,38400.0,13.5697,13.6343,13.5697,13.602,38400.0
2006-04-13 11:30:00,16.84,16.86,16.81,16.86,25600.0,13.602,13.6181,13.5778,13.6181,25600.0
2006-04-13 12:00:00,16.84,16.89,16.84,16.89,22200.0,13.602,13.6424,13.602,13.6424,22200.0
2006-04-13 12:30:00,16.89,16.89,16.87,16.87,32600.0,13.6424,13.6424,13.6262,13.6262,32600.0
2006-04-13 13:00:00,16.86,16.87,16.83,16.83,23000.0,13.6181,13.6262,13.5939,13.5939,23000.0
2006-04-13 13:30:00,16.83,16.84,16.8,16.84,18400.0,13.5939,13.602,13.5697,13.602,18400.0
2006-04-13 14:00:00,16.84,16.84,16.8,16.8,43400.0,13.602,13.602,13.5697,13.5697,43400.0
2006-04-13 14:30:00,16.8,16.83,16.75,16.75,82800.0,13.5697,13.5939,13.5293,13.5293,82800.0
2006-04-13 15:00:00,16.76,16.78,16.75,16.78,38000.0,13.5374,13.5535,13.5293,13.5535,38000.0
2006-04-13 15:30:00,16.78,16.84,16.77,16.81,64000.0,13.5535,13.602,13.5454,13.5778,64000.0
2006-04-17 09:30:00,16.82,16.95,16.82,16.92,46800.0,13.5858,13.6908,13.5858,13.6666,46800.0
2006-04-17 10:00:00,16.92,16.99,16.92,16.98,36000.0,13.6666,13.7231,13.6666,13.7151,36000.0
2006-04-17 10:30:00,16.98,16.98,16.93,16.97,30400.0,13.7151,13.7151,13.6747,13.707,30400.0
2006-04-17 11:00:00,16.96,17.0,16.95,17.0,47000.0,13.6989,13.7312,13.6908,13.7312,47000.0
2006-04-17 11:30:00,17.0,17.0,16.97,17.0,27000.0,13.7312,13.7312,13.707,13.7312,27000.0
2006-04-17 12:00:00,17.0,17.0,16.95,16.98,31200.0,13.7312,13.7312,13.6908,13.7151,31200.0
2006-04-17 12:30:00,16.98,17.02,16.93,17.0,73200.0,13.7151,13.7474,13.6747,13.7312,73200.0
2006-04-17 13:00:00,17.01,17.04,16.98,17.04,55800.0,13.7393,13.7635,13.7151,13.7635,55800.0
2006-04-17 13:30:00,17.03,17.06,17.0,17.03,46400.0,13.7554,13.7797,13.7312,13.7554,46400.0
2006-04-17 14:00:00,17.03,17.08,17.02,17.07,54800.0,13.7554,13.7958,13.7474,13.7878,54800.0
2006-04-17 14:30:00,17.07,17.09,17.05,17.08,37000.0,13.7878,13.8039,13.7716,13.7958,37000.0
2006-04-17 15:00:00,17.08,17.09,17.0,17.03,49000.0,13.7958,13.8039,13.7312,13.7554,49000.0
2006-04-17 15:30:00,17.03,17.08,17.03,17.07,87000.0,13.7554,13.7958,13.7554,13.7878,87000.0
2006-04-18 09:30:00,17.08,17.22,17.08,17.16,47600.0,13.7958,13.9089,13.7958,13.8605,47600.0
2006-04-18 10:00:00,17.18,17.25,17.16,17.22,65600.0,13.8766,13.9331,13.8605,13.9089,65600.0
2006-04-18 10:30:00,17.21,17.25,17.2,17.24,41400.0,13.9008,13.9331,13.8928,13.9251,41400.0
2006-04-18 11:00:00,17.24,17.25,17.18,17.25,48400.0,13.9251,13.9331,13.8766,13.9331,48400.0
2006-04-18 11:30:00,17.25,17.31,17.22,17.26,97200.0,13.9331,13.9816,13.9089,13.9412,97200.0
2006-04-18 12:00:00,17.29,17.35,17.27,17.29,39600.0,13.9655,14.0139,13.9493,13.9655,39600.0
2006-04-18 12:30:00,17.3,17.32,17.24,17.32,40200.0,13.9735,13.9897,13.9251,13.9897,40200.0
2006-04-18 13:00:00,17.31,17.35,17.3,17.32,29000.0,13.9816,14.0139,13.9735,13.9897,29000.0
2006-04-18 13:30:00,17.31,17.34,17.28,17.3,45600.0,13.9816,14.0058,13.9574,13.9735,45600.0
2006-04-18 14:00:00,17.31,17.39,17.3,17.36,55400.0,13.9816,14.0462,13.9735,14.022,55400.0
2006-04-18 14:30:00,17.36,17.38,17.33,17.35,42600.0,14.022,14.0382,13.9978,14.0139,42600.0
2006-04-18 15:00:00,17.36,17.42,17.35,17.36,58800.0,14.022,14.0705,14.0139,14.022,58800.0
2006-04-18 15:30:00,17.36,17.41,17.34,17.4,129000.0,14.022,14.0624,14.0058,14.0543,129000.0
2006-04-19 09:30:00,17.4,17.45,17.39,17.44,71800.0,14.0543,14.0947,14.0462,14.0866,71800.0
2006-04-19 10:00:00,17.44,17.48,17.41,17.41,42800.0,14.0866,14.1189,14.0624,14.0624,42800.0
2006-04-19 10:30:00,17.41,17.41,17.36,17.37,91200.0,14.0624,14.0624,14.022,14.0301,91200.0
2006-04-19 11:00:00,17.37,17.42,17.36,17.39,28400.0,14.0301,14.0705,14.022,14.0462,28400.0
2006-04-19 11:30:00,17.39,17.41,17.35,17.35,29400.0,14.0462,14.0624,14.0139,14.0139,29400.0
2006-04-19 12:00:00,17.35,17.35,17.31,17.32,33600.0,14.0139,14.0139,13.9816,13.9897,33600.0
2006-04-19 12:30:00,17.32,17.34,17.3,17.33,28600.0,13.9897,14.0058,13.9735,13.9978,28600.0
2006-04-19 13:00:00,17.33,17.38,17.33,17.35,35200.0,13.9978,14.0382,13.9978,14.0139,35200.0
2006-04-19 13:30:00,17.36,17.42,17.36,17.42,18400.0,14.022,14.0705,14.022,14.0705,18400.0
2006-04-19 14:00:00,17.42,17.45,17.4,17.42,38800.0,14.0705,14.0947,14.0543,14.0705,38800.0
2006-04-19 14:30:00,17.42,17.43,17.39,17.42,34000.0,14.0705,14.0785,14.0462,14.0705,34000.0
2006-04-19 15:00:00,17.42,17.47,17.41,17.42,70400.0,14.0705,14.1108,14.0624,14.0705,70400.0
2006-04-19 15:30:00,17.42,17.48,17.42,17.45,158600.0,14.0705,14.1189,14.0705,14.0947,158600.0
2006-04-20 09:30:00,17.45,17.45,17.32,17.45,23600.0,14.0947,14.0947,13.9897,14.0947,23600.0
2006-04-20 10:00:00,17.47,17.57,17.46,17.53,44200.0,14.1108,14.1916,14.1028,14.1593,44200.0
2006-04-20 10:30:00,17.53,17.54,17.48,17.53,72600.0,14.1593,14.1674,14.1189,14.1593,72600.0
2006-04-20 11:00:00,17.53,17.54,17.5,17.52,32600.0,14.1593,14.1674,14.1351,14.1512,32600.0
2006-04-20 11:30:00,17.54,17.55,17.5,17.5,20000.0,14.1674,14.1755,14.1351,14.1351,20000.0
2006-04-20 12:00:00,17.5,17.53,17.5,17.51,26200.0,14.1351,14.1593,14.1351,14.1432,26200.0
2006-04-20 12:30:00,17.5,17.54,17.5,17.53,17000.0,14.1351,14.1674,14.1351,14.1593,17000.0
2006-04-20 13:00:00,17.53,17.55,17.52,17.52,19000.0,14.1593,14.1755,14.1512,14.1512,19000.0
2006-04-20 13:30:00,17.53,17.55,17.52,17.54,16400.0,14.1593,14.1755,14.1512,14.1674,16400.0
2006-04-20 14:00:00,17.55,17.55,17.53,17.55,20400.0,14.1755,14.1755,14.1593,14.1755,20400.0
2006-04-20 14:30:00,17.55,17.56,17.54,17.55,93600.0,14.1755,14.1835,14.1674,14.1755,93600.0
2006-04-20 15:00:00,17.55,17.58,17.54,17.56,57000.0,14.1755,14.1997,14.1674,14.1835,57000.0
2006-04-20 15:30:00,17.56,17.57,17.53,17.54,72000.0,14.1835,14.1916,14.1593,14.1674,72000.0
2006-04-21 09:30:00,17.63,17.63,17.46,17.47,61200.0,14.2401,14.2401,14.1028,14.1108,61200.0
2006-04-21 10:00:00,17.47,17.54,17.43,17.47,31200.0,14.1108,14.1674,14.0785,14.1108,31200.0
2006-04-21 10:30:00,17.47,17.5,17.46,17.5,31200.0,14.1108,14.1351,14.1028,14.1351,31200.0
2006-04-21 11:00:00,17.52,17.53,17.49,17.51,28600.0,14.1512,14.1593,14.127,14.1432,28600.0
2006-04-21 11:30:00,17.5,17.53,17.46,17.5,33000.0,14.1351,14.1593,14.1028,14.1351,33000.0
2006-04-21 12:00:00,17.5,17.53,17.49,17.52,32200.0,14.1351,14.1593,14.127,14.1512,32200.0
2006-04-21 12:30:00,17.5,17.53,17.5,17.5,22400.0,14.1351,14.1593,14.1351,14.1351,22400.0
2006-04-21 13:00:00,17.5,17.53,17.5,17.52,24200.0,14.1351,14.1593,14.1351,14.1512,24200.0
2006-04-21 13:30:00,17.52,17.53,17.5,17.51,24400.0,14.1512,14.1593,14.1351,14.1432,24400.0
2006-04-21 14:00:00,17.52,17.52,17.47,17.49,23000.0,14.1512,14.1512,14.1108,14.127,23000.0
2006-04-21 14:30:00,17.49,17.53,17.45,17.48,32000.0,14.127,14.1593,14.0947,14.1189,32000.0
2006-04-21 15:00:00,17.49,17.51,17.45,17.5,52400.0,14.127,14.1432,14.0947,14.1351,52400.0
2006-04-21 15:30:00,17.5,17.6,17.49,17.59,145200.0,14.1351,14.2158,14.127,14.2078,145200.0
2006-04-24 09:30:00,17.58,17.58,17.43,17.43,59200.0,14.1997,14.1997,14.0785,14.0785,59200.0
2006-04-24 10:00:00,17.43,17.48,17.38,17.38,48800.0,14.0785,14.1189,14.0382,14.0382,48800.0
2006-04-24 10:30:00,17.38,17.42,17.35,17.38,70400.0,14.0382,14.0705,14.0139,14.0382,70400.0
2006-04-24 11:00:00,17.36,17.39,17.34,17.35,41000.0,14.022,14.0462,14.0058,14.0139,41000.0
2006-04-24 11:30:00,17.34,17.35,17.28,17.29,89400.0,14.0058,14.0139,13.9574,13.9655,89400.0
2006-04-24 12:00:00,17.29,17.33,17.23,17.25,63400.0,13.9655,13.9978,13.917,13.9331,63400.0
2006-04-24 12:30:00,17.25,17.27,17.23,17.26,42400.0,13.9331,13.9493,13.917,13.9412,42400.0
2006-04-24 13:00:00,17.27,17.27,17.24,17.25,32600.0,13.9493,13.9493,13.9251,13.9331,32600.0
2006-04-24 13:30:00,17.25,17.28,17.23,17.23,49800.0,13.9331,13.9574,13.917,13.917,49800.0
2006-04-24 14:00:00,17.25,17.29,17.22,17.25,79600.0,13.9331,13.9655,13.9089,13.9331,79600.0
2006-04-24 14:30:00,17.24,17.28,17.23,17.25,90800.0,13.9251,13.9574,13.917,13.9331,90800.0
2006-04-24 15:00:00,17.25,17.28,17.24,17.25,106000.0,13.9331,13.9574,13.9251,13.9331,106000.0
2006-04-24 15:30:00,17.25,17.27,17.24,17.25,208000.0,13.9331,13.9493,13.9251,13.9331,208000.0
2006-04-25 09:30:00,17.29,17.29,16.44,16.5,412000.0,13.9655,13.9655,13.2789,13.3274,412000.0
2006-04-25 10:00:00,16.5,16.54,16.3,16.35,290000.0,13.3274,13.3597,13.1658,13.2062,290000.0
2006-04-25 10:30:00,16.35,16.43,16.35,16.35,211200.0,13.2062,13.2708,13.2062,13.2062,211200.0
2006-04-25 11:00:00,16.36,16.36,16.25,16.3,104400.0,13.2143,13.2143,13.1254,13.1658,104400.0
2006-04-25 11:30:00,16.29,16.41,16.25,16.36,118800.0,13.1577,13.2547,13.1254,13.2143,118800.0
2006-04-25 12:00:00,16.37,16.37,16.17,16.28,194600.0,13.2224,13.2224,13.0608,13.1497,194600.0
2006-04-25 12:30:00,16.28,16.36,16.25,16.28,173000.0,13.1497,13.2143,13.1254,13.1497,173000.0
2006-04-25 13:00:00,16.28,16.3,16.14,16.19,121200.0,13.1497,13.1658,13.0366,13.077,121200.0
2006-04-25 13:30:00,16.18,16.2,16.08,16.19,185600.0,13.0689,13.085,12.9881,13.077,185600.0
2006-04-25 14:00:00,16.18,16.24,16.17,16.17,133600.0,13.0689,13.1174,13.0608,13.0608,133600.0
2006-04-25 14:30:00,16.18,16.21,16.15,16.2,144400.0,13.0689,13.0931,13.0447,13.085,144400.0
2006-04-25 15:00:00,16.2,16.37,16.2,16.25,279400.0,13.085,13.2224,13.085,13.1254,279400.0
2006-04-25 15:30:00,16.23,16.24,15.88,15.95,747200.0,13.1093,13.1174,12.8266,12.8831,747200.0
2006-04-26 09:30:00,15.88,15.99,15.69,15.75,407600.0,12.8266,12.9154,12.6731,12.7216,407600.0
2006-04-26 10:00:00,15.75,15.87,15.72,15.85,120200.0,12.7216,12.8185,12.6973,12.8023,120200.0
2006-04-26 10:30:00,15.85,15.91,15.84,15.84,230400.0,12.8023,12.8508,12.7943,12.7943,230400.0
2006-04-26 11:00:00,15.85,15.88,15.84,15.87,129600.0,12.8023,12.8266,12.7943,12.8185,129600.0
2006-04-26 11:30:00,15.86,15.88,15.81,15.84,87600.0,12.8104,12.8266,12.77,12.7943,87600.0
2006-04-26 12:00:00,15.84,15.87,15.8,15.84,67800.0,12.7943,12.8185,12.762,12.7943,67800.0
2006-04-26 12:30:00,15.85,15.85,15.82,15.83,60000.0,12.8023,12.8023,12.7781,12.7862,60000.0
2006-04-26 13:00:00,15.83,15.84,15.75,15.75,82800.0,12.7862,12.7943,12.7216,12.7216,82800.0
2006-04-26 13:30:00,15.75,15.78,15.74,15.75,83000.0,12.7216,12.7458,12.7135,12.7216,83000.0
2006-04-26 14:00:00,15.74,15.75,15.7,15.72,127200.0,12.7135,12.7216,12.6812,12.6973,127200.0
2006-04-26 14:30:00,15.72,15.72,15.61,15.62,114000.0,12.6973,12.6973,12.6085,12.6166,114000.0
2006-04-26 15:00:00,15.62,15.63,15.53,15.54,173200.0,12.6166,12.6246,12.5439,12.5519,173200.0
2006-04-26 15:30:00,15.54,15.57,15.49,15.56,323200.0,12.5519,12.5762,12.5116,12.5681,323200.0
2006-04-27 09:30:00,15.44,15.56,15.4,15.55,145200.0,12.4712,12.5681,12.4389,12.56,145200.0
2006-04-27 10:00:00,15.55,15.75,15.55,15.68,81600.0,12.56,12.7216,12.56,12.665,81600.0
2006-04-27 10:30:00,15.68,15.69,15.55,15.61,86600.0,12.665,12.6731,12.56,12.6085,86600.0
2006-04-27 11:00:00,15.61,15.63,15.6,15.62,133000.0,12.6085,12.6246,12.6004,12.6166,133000.0
2006-04-27 11:30:00,15.62,15.64,15.55,15.61,98600.0,12.6166,12.6327,12.56,12.6085,98600.0
2006-04-27 12:00:00,15.63,15.7,15.63,15.69,58400.0,12.6246,12.6812,12.6246,12.6731,58400.0
2006-04-27 12:30:00,15.69,15.7,15.67,15.69,34400.0,12.6731,12.6812,12.657,12.6731,34400.0
2006-04-27 13:00:00,15.69,15.7,15.68,15.69,41400.0,12.6731,12.6812,12.665,12.6731,41400.0
2006-04-27 13:30:00,15.68,15.7,15.63,15.63,37400.0,12.665,12.6812,12.6246,12.6246,37400.0
2006-04-27 14:00:00,15.63,15.63,15.56,15.59,41800.0,12.6246,12.6246,12.5681,12.5923,41800.0
2006-04-27 14:30:00,15.59,15.63,15.56,15.57,63600.0,12.5923,12.6246,12.5681,12.5762,63600.0
2006-04-27 15:00:00,15.57,15.59,15.54,15.56,68600.0,12.5762,12.5923,12.5519,12.5681,68600.0
2006-04-27 15:30:00,15.56,15.56,15.53,15.55,128200.0,12.5681,12.5681,12.5439,12.56,128200.0
2006-04-28 09:30:00,15.23,15.59,15.23,15.58,44000.0,12.3016,12.5923,12.3016,12.5843,44000.0
2006-04-28 10:00:00,15.55,15.86,15.55,15.74,274200.0,12.56,12.8104,12.56,12.7135,274200.0
2006-04-28 10:30:00,15.74,15.74,15.61,15.63,52200.0,12.7135,12.7135,12.6085,12.6246,52200.0
2006-04-28 11:00:00,15.63,15.65,15.58,15.58,34800.0,12.6246,12.6408,12.5843,12.5843,34800.0
2006-04-28 11:30:00,15.59,15.68,15.55,15.6,40200.0,12.5923,12.665,12.56,12.6004,40200.0
2006-04-28 12:00:00,15.6,15.61,15.55,15.58,33400.0,12.6004,12.6085,12.56,12.5843,33400.0
2006-04-28 12:30:00,15.57,15.59,15.52,15.59,49200.0,12.5762,12.5923,12.5358,12.5923,49200.0
2006-04-28 13:00:00,15.57,15.61,15.56,15.56,35000.0,12.5762,12.6085,12.5681,12.5681,35000.0
2006-04-28 13:30:00,15.57,15.64,15.55,15.59,64600.0,12.5762,12.6327,12.56,12.5923,64600.0
2006-04-28 14:00:00,15.6,15.72,15.59,15.69,78400.0,12.6004,12.6973,12.5923,12.6731,78400.0
2006-04-28 14:30:00,15.7,15.7,15.56,15.6,52000.0,12.6812,12.6812,12.5681,12.6004,52000.0
2006-04-28 15:00:00,15.6,15.61,15.56,15.6,51600.0,12.6004,12.6085,12.5681,12.6004,51600.0
2006-04-28 15:30:00,15.6,15.6,15.56,15.58,123200.0,12.6004,12.6004,12.5681,12.5843,123200.0
2006-05-01 09:30:00,15.95,15.95,15.59,15.68,97800.0,12.8831,12.8831,12.5923,12.665,97800.0
2006-05-01 10:00:00,15.65,15.65,15.47,15.49,85000.0,12.6408,12.6408,12.4954,12.5116,85000.0
2006-05-01 10:30:00,15.49,15.49,15.45,15.47,49800.0,12.5116,12.5116,12.4793,12.4954,49800.0
2006-05-01 11:00:00,15.49,15.55,15.47,15.54,38600.0,12.5116,12.56,12.4954,12.5519,38600.0
2006-05-01 11:30:00,15.54,15.6,15.51,15.57,41400.0,12.5519,12.6004,12.5277,12.5762,41400.0
2006-05-01 12:00:00,15.58,15.58,15.49,15.5,34400.0,12.5843,12.5843,12.5116,12.5196,34400.0
2006-05-01 12:30:00,15.49,15.51,15.48,15.51,57400.0,12.5116,12.5277,12.5035,12.5277,57400.0
2006-05-01 13:00:00,15.51,15.54,15.49,15.53,65400.0,12.5277,12.5519,12.5116,12.5439,65400.0
2006-05-01 13:30:00,15.53,15.53,15.49,15.5,38400.0,12.5439,12.5439,12.5116,12.5196,38400.0
2006-05-01 14:00:00,15.49,15.52,15.48,15.49,65800.0,12.5116,12.5358,12.5035,12.5116,65800.0
2006-05-01 14:30:00,15.49,15.51,15.45,15.45,65000.0,12.5116,12.5277,12.4793,12.4793,65000.0
2006-05-01 15:00:00,15.45,15.45,15.36,15.39,82800.0,12.4793,12.4793,12.4066,12.4308,82800.0
2006-05-01 15:30:00,15.38,15.45,15.35,15.39,151800.0,12.4227,12.4793,12.3985,12.4308,151800.0
2006-05-02 09:30:00,15.43,15.5,15.4,15.5,65000.0,12.4631,12.5196,12.4389,12.5196,65000.0
2006-05-02 10:00:00,15.5,15.53,15.44,15.49,54800.0,12.5196,12.5439,12.4712,12.5116,54800.0
2006-05-02 10:30:00,15.49,15.5,15.42,15.42,35800.0,12.5116,12.5196,12.455,12.455,35800.0
2006-05-02 11:00:00,15.42,15.42,15.39,15.41,36800.0,12.455,12.455,12.4308,12.4469,36800.0
2006-05-02 11:30:00,15.41,15.43,15.4,15.4,32400.0,12.4469,12.4631,12.4389,12.4389,32400.0
2006-05-02 12:00:00,15.4,15.42,15.4,15.42,34200.0,12.4389,12.455,12.4389,12.455,34200.0
2006-05-02 12:30:00,15.42,15.44,15.4,15.4,64000.0,12.455,12.4712,12.4389,12.4389,64000.0
2006-05-02 13:00:00,15.4,15.43,15.4,15.4,50800.0,12.4389,12.4631,12.4389,12.4389,50800.0
2006-05-02 13:30:00,15.4,15.45,15.38,15.44,53800.0,12.4389,12.4793,12.4227,12.4712,53800.0
2006-05-02 14:00:00,15.43,15.43,15.4,15.41,50600.0,12.4631,12.4631,12.4389,12.4469,50600.0
2006-05-02 14:30:00,15.4,15.45,15.4,15.45,96600.0,12.4389,12.4793,12.4389,12.4793,96600.0
2006-05-02 15:00:00,15.45,15.45,15.41,15.43,70200.0,12.4793,12.4793,12.4469,12.4631,70200.0
2006-05-02 15:30:00,15.42,15.45,15.38,15.4,150800.0,12.455,12.4793,12.4227,12.4389,150800.0
2006-05-03 09:30:00,15.42,15.5,15.41,15.45,118600.0,12.455,12.5196,12.4469,12.4793,118600.0
2006-05-03 10:00:00,15.45,15.5,15.45,15.46,123600.0,12.4793,12.5196,12.4793,12.4873,123600.0
2006-05-03 10:30:00,15.46,15.49,15.44,15.45,45400.0,12.4873,12.5116,12.4712,12.4793,45400.0
2006-05-03 11:00:00,15.45,15.49,15.39,15.4,78200.0,12.4793,12.5116,12.4308,12.4389,78200.0
2006-05-03 11:30:00,15.4,15.42,15.38,15.4,47800.0,12.4389,12.455,12.4227,12.4389,47800.0
2006-05-03 12:00:00,15.4,15.4,15.37,15.4,21800.0,12.4389,12.4389,12.4146,12.4389,21800.0
2006-05-03 12:30:00,15.4,15.42,15.4,15.42,28800.0,12.4389,12.455,12.4389,12.455,28800.0
2006-05-03 13:00:00,15.41,15.43,15.4,15.4,24600.0,12.4469,12.4631,12.4389,12.4389,24600.0
2006-05-03 13:30:00,15.4,15.41,15.34,15.34,42400.0,12.4389,12.4469,12.3904,12.3904,42400.0
2006-05-03 14:00:00,15.34,15.36,15.31,15.32,50200.0,12.3904,12.4066,12.3662,12.3743,50200.0
2006-05-03 14:30:00,15.31,15.33,15.3,15.31,56200.0,12.3662,12.3823,12.3581,12.3662,56200.0
2006-05-03 15:00:00,15.31,15.34,15.29,15.29,86600.0,12.3662,12.3904,12.35,12.35,86600.0
2006-05-03 15:30:00,15.29,15.34,15.28,15.32,137600.0,12.35,12.3904,12.3419,12.3743,137600.0
2006-05-04 09:30:00,15.33,15.37,15.28,15.3,37800.0,12.3823,12.4146,12.3419,12.3581,37800.0
2006-05-04 10:00:00,15.29,15.33,15.28,15.29,31800.0,12.35,12.3823,12.3419,12.35,31800.0
2006-05-04 10:30:00,15.29,15.29,15.26,15.29,30400.0,12.35,12.35,12.3258,12.35,30400.0
2006-05-04 11:00:00,15.28,15.3,15.28,15.3,36200.0,12.3419,12.3581,12.3419,12.3581,36200.0
2006-05-04 11:30:00,15.29,15.3,15.29,15.3,41000.0,12.35,12.3581,12.35,12.3581,41000.0
2006-05-04 12:00:00,15.3,15.3,15.24,15.26,42000.0,12.3581,12.3581,12.3096,12.3258,42000.0
2006-05-04 12:30:00,15.26,15.3,15.25,15.25,32400.0,12.3258,12.3581,12.3177,12.3177,32400.0
2006-05-04 13:00:00,15.25,15.25,15.23,15.24,12400.0,12.3177,12.3177,12.3016,12.3096,12400.0
2006-05-04 13:30:00,15.23,15.26,15.22,15.23,35000.0,12.3016,12.3258,12.2935,12.3016,35000.0
2006-05-04 14:00:00,15.24,15.25,15.22,15.22,50400.0,12.3096,12.3177,12.2935,12.2935,50400.0
2006-05-04 14:30:00,15.22,15.22,15.2,15.21,70600.0,12.2935,12.2935,12.2773,12.2854,70600.0
2006-05-04 15:00:00,15.21,15.23,15.19,15.19,86400.0,12.2854,12.3016,12.2692,12.2692,86400.0
2006-05-04 15:30:00,15.19,15.24,15.19,15.19,115400.0,12.2692,12.3096,12.2692,12.2692,115400.0
2006-05-05 09:30:00,15.28,15.41,15.26,15.41,128800.0,12.3419,12.4469,12.3258,12.4469,128800.0
2006-05-05 10:00:00,15.41,15.43,15.37,15.42,63200.0,12.4469,12.4631,12.4146,12.455,63200.0
2006-05-05 10:30:00,15.42,15.46,15.42,15.45,88600.0,12.455,12.4873,12.455,12.4793,88600.0
2006-05-05 11:00:00,15.45,15.49,15.45,15.48,67800.0,12.4793,12.5116,12.4793,12.5035,67800.0
2006-05-05 11:30:00,15.49,15.52,15.47,15.5,55800.0,12.5116,12.5358,12.4954,12.5196,55800.0
2006-05-05 12:00:00,15.49,15.5,15.44,15.45,112600.0,12.5116,12.5196,12.4712,12.4793,112600.0
2006-05-05 12:30:00,15.44,15.46,15.44,15.46,28800.0,12.4712,12.4873,12.4712,12.4873,28800.0
2006-05-05 13:00:00,15.46,15.49,15.46,15.47,50400.0,12.4873,12.5116,12.4873,12.4954,50400.0
2006-05-05 13:30:00,15.47,15.49,15.47,15.49,62800.0,12.4954,12.5116,12.4954,12.5116,62800.0
2006-05-05 14:00:00,15.49,15.5,15.48,15.49,44800.0,12.5116,12.5196,12.5035,12.5116,44800.0
2006-05-05 14:30:00,15.49,15.5,15.47,15.49,56000.0,12.5116,12.5196,12.4954,12.5116,56000.0
2006-05-05 15:00:00,15.49,15.49,15.43,15.44,145200.0,12.5116,12.5116,12.4631,12.4712,145200.0
2006-05-05 15:30:00,15.44,15.46,15.43,15.45,108200.0,12.4712,12.4873,12.4631,12.4793,108200.0
2006-05-08 09:30:00,15.42,15.51,15.42,15.46,59800.0,12.455,12.5277,12.455,12.4873,59800.0
2006-05-08 10:00:00,15.46,15.49,15.43,15.47,39800.0,12.4873,12.5116,12.4631,12.4954,39800.0
2006-05-08 10:30:00,15.47,15.5,15.46,15.47,38000.0,12.4954,12.5196,12.4873,12.4954,38000.0
2006-05-08 11:00:00,15.47,15.49,15.47,15.49,28600.0,12.4954,12.5116,12.4954,12.5116,28600.0
2006-05-08 11:30:00,15.49,15.49,15.47,15.48,32800.0,12.5116,12.5116,12.4954,12.5035,32800.0
2006-05-08 12:00:00,15.49,15.5,15.47,15.49,31200.0,12.5116,12.5196,12.4954,12.5116,31200.0
2006-05-08 12:30:00,15.49,15.52,15.49,15.51,43800.0,12.5116,12.5358,12.5116,12.5277,43800.0
2006-05-08 13:00:00,15.51,15.55,15.47,15.47,67000.0,12.5277,12.56,12.4954,12.4954,67000.0
2006-05-08 13:30:00,15.47,15.5,15.47,15.49,27600.0,12.4954,12.5196,12.4954,12.5116,27600.0
2006-05-08 14:00:00,15.49,15.52,15.49,15.49,36400.0,12.5116,12.5358,12.5116,12.5116,36400.0
2006-05-08 14:30:00,15.49,15.52,15.49,15.51,38200.0,12.5116,12.5358,12.5116,12.5277,38200.0
2006-05-08 15:00:00,15.51,15.51,15.49,15.51,48800.0,12.5277,12.5277,12.5116,12.5277,48800.0
2006-05-08 15:30:00,15.51,15.51,15.48,15.48,71200.0,12.5277,12.5277,12.5035,12.5035,71200.0
2006-05-09 09:30:00,15.45,15.47,15.43,15.46,51600.0,12.4793,12.4954,12.4631,12.4873,51600.0
2006-05-09 10:00:00,15.46,15.47,15.4,15.41,56800.0,12.4873,12.4954,12.4389,12.4469,56800.0
2006-05-09 10:30:00,15.41,15.49,15.4,15.49,43800.0,12.4469,12.5116,12.4389,12.5116,43800.0
2006-05-09 11:00:00,15.49,15.53,15.41,15.49,55800.0,12.5116,12.5439,12.4469,12.5116,55800.0
2006-05-09 11:30:00,15.51,15.54,15.48,15.52,25000.0,12.5277,12.5519,12.5035,12.5358,25000.0
2006-05-09 12:00:00,15.52,15.53,15.49,15.49,24000.0,12.5358,12.5439,12.5116,12.5116,24000.0
2006-05-09 12:30:00,15.49,15.5,15.47,15.49,30200.0,12.5116,12.5196,12.4954,12.5116,30200.0
2006-05-09 13:00:00,15.49,15.5,15.47,15.49,17200.0,12.5116,12.5196,12.4954,12.5116,17200.0
2006-05-09 13:30:00,15.49,15.49,15.48,15.49,22600.0,12.5116,12.5116,12.5035,12.5116,22600.0
2006-05-09 14:00:00,15.49,15.5,15.49,15.49,51600.0,12.5116,12.5196,12.5116,12.5116,51600.0
2006-05-09 14:30:00,15.49,15.51,15.49,15.49,47200.0,12.5116,12.5277,12.5116,12.5116,47200.0
2006-05-09 15:00:00,15.48,15.5,15.47,15.49,49400.0,12.5035,12.5196,12.4954,12.5116,49400.0
2006-05-09 15:30:00,15.49,15.53,15.47,15.47,79000.0,12.5116,12.5439,12.4954,12.4954,79000.0
2006-05-10 09:30:00,15.43,15.53,15.4,15.52,44000.0,12.4631,12.5439,12.4389,12.5358,44000.0
2006-05-10 10:00:00,15.52,15.52,15.47,15.49,36000.0,12.5358,12.5358,12.4954,12.5116,36000.0
2006-05-10 10:30:00,15.49,15.55,15.49,15.55,63200.0,12.5116,12.56,12.5116,12.56,63200.0
2006-05-10 11:00:00,15.55,15.57,15.53,15.56,58400.0,12.56,12.5762,12.5439,12.5681,58400.0
2006-05-10 11:30:00,15.56,15.58,15.52,15.53,24800.0,12.5681,12.5843,12.5358,12.5439,24800.0
2006-05-10 12:00:00,15.53,15.55,15.52,15.55,16800.0,12.5439,12.56,12.5358,12.56,16800.0
2006-05-10 12:30:00,15.55,15.59,15.55,15.58,28400.0,12.56,12.5923,12.56,12.5843,28400.0
2006-05-10 13:00:00,15.58,15.62,15.58,15.61,24800.0,12.5843,12.6166,12.5843,12.6085,24800.0
2006-05-10 13:30:00,15.61,15.62,15.59,15.6,56000.0,12.6085,12.6166,12.5923,12.6004,56000.0
2006-05-10 14:00:00,15.59,15.65,15.58,15.6,160800.0,12.5923,12.6408,12.5843,12.6004,160800.0
2006-05-10 14:30:00,15.6,15.68,15.58,15.65,85200.0,12.6004,12.665,12.5843,12.6408,85200.0
2006-05-10 15:00:00,15.65,15.68,15.65,15.67,72600.0,12.6408,12.665,12.6408,12.657,72600.0
2006-05-10 15:30:00,15.67,15.68,15.65,15.68,159200.0,12.657,12.665,12.6408,12.665,159200.0
2006-05-11 09:30:00,15.75,16.15,15.74,16.07,192200.0,12.7216,13.0447,12.7135,12.98,192200.0
2006-05-11 10:00:00,16.07,16.07,15.87,15.87,142800.0,12.98,12.98,12.8185,12.8185,142800.0
2006-05-11 10:30:00,15.87,15.88,15.81,15.83,109000.0,12.8185,12.8266,12.77,12.7862,109000.0
2006-05-11 11:00:00,15.83,15.88,15.73,15.74,86600.0,12.7862,12.8266,12.7054,12.7135,86600.0
2006-05-11 11:30:00,15.74,15.83,15.74,15.78,73200.0,12.7135,12.7862,12.7135,12.7458,73200.0
2006-05-11 12:00:00,15.78,15.79,15.71,15.79,50600.0,12.7458,12.7539,12.6893,12.7539,50600.0
2006-05-11 12:30:00,15.79,15.81,15.77,15.81,90800.0,12.7539,12.77,12.7377,12.77,90800.0
2006-05-11 13:00:00,15.81,15.81,15.72,15.77,91600.0,12.77,12.77,12.6973,12.7377,91600.0
2006-05-11 13:30:00,15.78,15.79,15.72,15.75,55400.0,12.7458,12.7539,12.6973,12.7216,55400.0
2006-05-11 14:00:00,15.74,15.77,15.72,15.77,104200.0,12.7135,12.7377,12.6973,12.7377,104200.0
2006-05-11 14:30:00,15.77,15.78,15.73,15.74,85400.0,12.7377,12.7458,12.7054,12.7135,85400.0
2006-05-11 15:00:00,15.74,15.79,15.7,15.72,100000.0,12.7135,12.7539,12.6812,12.6973,100000.0
2006-05-11 15:30:00,15.72,15.74,15.71,15.74,124400.0,12.6973,12.7135,12.6893,12.7135,124400.0
2006-05-12 09:30:00,15.63,15.72,15.57,15.7,69800.0,12.6448,12.7177,12.5963,12.7015,69800.0
2006-05-12 10:00:00,15.71,15.72,15.63,15.63,43600.0,12.7096,12.7177,12.6448,12.6448,43600.0
2006-05-12 10:30:00,15.63,15.64,15.58,15.61,59400.0,12.6448,12.6529,12.6044,12.6287,59400.0
2006-05-12 11:00:00,15.61,15.73,15.61,15.7,80200.0,12.6287,12.7258,12.6287,12.7015,80200.0
2006-05-12 11:30:00,15.71,15.78,15.68,15.76,53400.0,12.7096,12.7662,12.6853,12.75,53400.0
2006-05-12 12:00:00,15.76,15.81,15.71,15.73,56400.0,12.75,12.7905,12.7096,12.7258,56400.0
2006-05-12 12:30:00,15.72,15.72,15.65,15.65,38000.0,12.7177,12.7177,12.661,12.661,38000.0
2006-05-12 13:00:00,15.67,15.68,15.63,15.67,37800.0,12.6772,12.6853,12.6448,12.6772,37800.0
2006-05-12 13:30:00,15.67,15.69,15.65,15.67,40600.0,12.6772,12.6934,12.661,12.6772,40600.0
2006-05-12 14:00:00,15.67,15.72,15.65,15.66,46800.0,12.6772,12.7177,12.661,12.6691,46800.0
2006-05-12 14:30:00,15.68,15.68,15.63,15.63,39200.0,12.6853,12.6853,12.6448,12.6448,39200.0
2006-05-12 15:00:00,15.63,15.69,15.63,15.67,52800.0,12.6448,12.6934,12.6448,12.6772,52800.0
2006-05-12 15:30:00,15.66,15.67,15.59,15.61,98200.0,12.6691,12.6772,12.6125,12.6287,98200.0
2006-05-15 09:30:00,15.67,15.69,15.55,15.58,94600.0,12.6772,12.6934,12.5801,12.6044,94600.0
2006-05-15 10:00:00,15.56,15.63,15.54,15.6,72000.0,12.5882,12.6448,12.572,12.6206,72000.0
2006-05-15 10:30:00,15.6,15.65,15.6,15.61,39200.0,12.6206,12.661,12.6206,12.6287,39200.0
2006-05-15 11:00:00,15.61,15.63,15.56,15.57,75600.0,12.6287,12.6448,12.5882,12.5963,75600.0
2006-05-15 11:30:00,15.58,15.61,15.56,15.56,40800.0,12.6044,12.6287,12.5882,12.5882,40800.0
2006-05-15 12:00:00,15.58,15.59,15.56,15.59,15400.0,12.6044,12.6125,12.5882,12.6125,15400.0
2006-05-15 12:30:00,15.59,15.6,15.56,15.57,47600.0,12.6125,12.6206,12.5882,12.5963,47600.0
2006-05-15 13:00:00,15.58,15.6,15.55,15.57,25800.0,12.6044,12.6206,12.5801,12.5963,25800.0
2006-05-15 13:30:00,15.56,15.57,15.52,15.54,40000.0,12.5882,12.5963,12.5559,12.572,40000.0
2006-05-15 14:00:00,15.54,15.55,15.46,15.47,128200.0,12.572,12.5801,12.5073,12.5154,128200.0
2006-05-15 14:30:00,15.47,15.51,15.45,15.45,55000.0,12.5154,12.5478,12.4992,12.4992,55000.0
2006-05-15 15:00:00,15.46,15.54,15.46,15.5,62800.0,12.5073,12.572,12.5073,12.5397,62800.0
2006-05-15 15:30:00,15.5,15.51,15.46,15.47,119600.0,12.5397,12.5478,12.5073,12.5154,119600.0
2006-05-16 09:30:00,15.47,15.5,15.45,15.47,40400.0,12.5154,12.5397,12.4992,12.5154,40400.0
2006-05-16 10:00:00,15.47,15.49,15.43,15.45,100400.0,12.5154,12.5316,12.483,12.4992,100400.0
2006-05-16 10:30:00,15.45,15.47,15.43,15.44,46000.0,12.4992,12.5154,12.483,12.4911,46000.0
2006-05-16 11:00:00,15.43,15.45,15.4,15.41,37800.0,12.483,12.4992,12.4588,12.4669,37800.0
2006-05-16 11:30:00,15.42,15.42,15.36,15.4,57000.0,12.475,12.475,12.4264,12.4588,57000.0
2006-05-16 12:00:00,15.4,15.4,15.35,15.38,35400.0,12.4588,12.4588,12.4183,12.4426,35400.0
2006-05-16 12:30:00,15.38,15.45,15.38,15.44,36000.0,12.4426,12.4992,12.4426,12.4911,36000.0
2006-05-16 13:00:00,15.44,15.52,15.44,15.49,41800.0,12.4911,12.5559,12.4911,12.5316,41800.0
2006-05-16 13:30:00,15.49,15.5,15.44,15.49,43400.0,12.5316,12.5397,12.4911,12.5316,43400.0
2006-05-16 14:00:00,15.48,15.49,15.44,15.45,46000.0,12.5235,12.5316,12.4911,12.4992,46000.0
2006-05-16 14:30:00,15.45,15.46,15.4,15.45,66600.0,12.4992,12.5073,12.4588,12.4992,66600.0
2006-05-16 15:00:00,15.45,15.45,15.43,15.45,44200.0,12.4992,12.4992,12.483,12.4992,44200.0
2006-05-16 15:30:00,15.46,15.46,15.37,15.37,147000.0,12.5073,12.5073,12.4345,12.4345,147000.0
2006-05-17 09:30:00,15.27,15.38,15.22,15.22,64800.0,12.3536,12.4426,12.3132,12.3132,64800.0
2006-05-17 10:00:00,15.2,15.24,15.15,15.22,81800.0,12.297,12.3293,12.2565,12.3132,81800.0
2006-05-17 10:30:00,15.22,15.28,15.21,15.24,31600.0,12.3132,12.3617,12.3051,12.3293,31600.0
2006-05-17 11:00:00,15.24,15.25,15.1,15.13,55800.0,12.3293,12.3374,12.2161,12.2403,55800.0
2006-05-17 11:30:00,15.1,15.12,15.05,15.06,56000.0,12.2161,12.2323,12.1756,12.1837,56000.0
2006-05-17 12:00:00,15.06,15.15,15.06,15.13,37400.0,12.1837,12.2565,12.1837,12.2403,37400.0
2006-05-17 12:30:00,15.13,15.17,15.08,15.11,124800.0,12.2403,12.2727,12.1999,12.2242,124800.0
2006-05-17 13:00:00,15.12,15.15,15.08,15.08,58600.0,12.2323,12.2565,12.1999,12.1999,58600.0
2006-05-17 13:30:00,15.08,15.15,15.06,15.15,112600.0,12.1999,12.2565,12.1837,12.2565,112600.0
2006-05-17 14:00:00,15.14,15.14,15.08,15.11,43200.0,12.2484,12.2484,12.1999,12.2242,43200.0
2006-05-17 14:30:00,15.11,15.13,15.03,15.05,59800.0,12.2242,12.2403,12.1594,12.1756,59800.0
2006-05-17 15:00:00,15.04,15.09,15.04,15.05,67200.0,12.1675,12.208,12.1675,12.1756,67200.0
2006-05-17 15:30:00,15.05,15.1,15.01,15.01,102200.0,12.1756,12.2161,12.1433,12.1433,102200.0
2006-05-18 09:30:00,15.13,15.13,15.02,15.05,54000.0,12.2403,12.2403,12.1514,12.1756,54000.0
2006-05-18 10:00:00,15.06,15.15,15.05,15.13,67600.0,12.1837,12.2565,12.1756,12.2403,67600.0
2006-05-18 10:30:00,15.13,15.17,15.13,15.16,68400.0,12.2403,12.2727,12.2403,12.2646,68400.0
2006-05-18 11:00:00,15.16,15.16,15.09,15.15,55000.0,12.2646,12.2646,12.208,12.2565,55000.0
2006-05-18 11:30:00,15.17,15.18,15.12,15.13,48000.0,12.2727,12.2808,12.2323,12.2403,48000.0
2006-05-18 12:00:00,15.13,15.18,15.1,15.18,42400.0,12.2403,12.2808,12.2161,12.2808,42400.0
2006-05-18 12:30:00,15.17,15.22,15.17,15.22,41200.0,12.2727,12.3132,12.2727,12.3132,41200.0
2006-05-18 13:00:00,15.22,15.24,15.21,15.24,37000.0,12.3132,12.3293,12.3051,12.3293,37000.0
2006-05-18 13:30:00,15.23,15.24,15.22,15.22,31200.0,12.3212,12.3293,12.3132,12.3132,31200.0
2006-05-18 14:00:00,15.22,15.25,15.21,15.22,41600.0,12.3132,12.3374,12.3051,12.3132,41600.0
2006-05-18 14:30:00,15.22,15.22,15.17,15.19,64600.0,12.3132,12.3132,12.2727,12.2889,64600.0
2006-05-18 15:00:00,15.2,15.22,15.08,15.08,74000.0,12.297,12.3132,12.1999,12.1999,74000.0
2006-05-18 15:30:00,15.08,15.09,15.01,15.02,108800.0,12.1999,12.208,12.1433,12.1514,108800.0
2006-05-19 09:30:00,15.06,15.13,15.02,15.11,38800.0,12.1837,12.2403,12.1514,12.2242,38800.0
2006-05-19 10:00:00,15.08,15.13,15.05,15.06,23400.0,12.1999,12.2403,12.1756,12.1837,23400.0
2006-05-19 10:30:00,15.06,15.11,15.06,15.09,30800.0,12.1837,12.2242,12.1837,12.208,30800.0
2006-05-19 11:00:00,15.07,15.09,14.97,15.07,87400.0,12.1918,12.208,12.1109,12.1918,87400.0
2006-05-19 11:30:00,15.07,15.07,15.0,15.02,23600.0,12.1918,12.1918,12.1352,12.1514,23600.0
2006-05-19 12:00:00,15.02,15.06,14.99,15.0,26600.0,12.1514,12.1837,12.1271,12.1352,26600.0
2006-05-19 12:30:00,15.04,15.15,15.04,15.15,29600.0,12.1675,12.2565,12.1675,12.2565,29600.0
2006-05-19 13:00:00,15.13,15.27,15.13,15.26,45000.0,12.2403,12.3536,12.2403,12.3455,45000.0
2006-05-19 13:30:00,15.26,15.31,15.24,15.24,33800.0,12.3455,12.386,12.3293,12.3293,33800.0
2006-05-19 14:00:00,15.24,15.27,15.2,15.21,24000.0,12.3293,12.3536,12.297,12.3051,24000.0
2006-05-19 14:30:00,15.2,15.2,15.1,15.11,23200.0,12.297,12.297,12.2161,12.2242,23200.0
2006-05-19 15:00:00,15.1,15.13,15.04,15.1,42400.0,12.2161,12.2403,12.1675,12.2161,42400.0
2006-05-19 15:30:00,15.1,15.13,15.07,15.1,50600.0,12.2161,12.2403,12.1918,12.2161,50600.0
2006-05-22 09:30:00,14.99,15.17,14.99,15.07,33400.0,12.1271,12.2727,12.1271,12.1918,33400.0
2006-05-22 10:00:00,15.06,15.06,14.98,15.0,44800.0,12.1837,12.1837,12.119,12.1352,44800.0
2006-05-22 10:30:00,14.99,15.04,14.99,14.99,44800.0,12.1271,12.1675,12.1271,12.1271,44800.0
2006-05-22 11:00:00,15.0,15.03,14.99,15.02,83400.0,12.1352,12.1594,12.1271,12.1514,83400.0
2006-05-22 11:30:00,15.02,15.06,14.99,15.05,90000.0,12.1514,12.1837,12.1271,12.1756,90000.0
2006-05-22 12:00:00,15.05,15.12,15.0,15.0,33400.0,12.1756,12.2323,12.1352,12.1352,33400.0
2006-05-22 12:30:00,15.0,15.04,14.99,14.99,60800.0,12.1352,12.1675,12.1271,12.1271,60800.0
2006-05-22 13:00:00,15.01,15.03,14.99,15.02,37000.0,12.1433,12.1594,12.1271,12.1514,37000.0
2006-05-22 13:30:00,15.01,15.04,14.99,15.04,40600.0,12.1433,12.1675,12.1271,12.1675,40600.0
2006-05-22 14:00:00,15.03,15.1,15.0,15.1,48400.0,12.1594,12.2161,12.1352,12.2161,48400.0
2006-05-22 14:30:00,15.09,15.09,15.03,15.06,33000.0,12.208,12.208,12.1594,12.1837,33000.0
2006-05-22 15:00:00,15.06,15.15,15.04,15.15,61200.0,12.1837,12.2565,12.1675,12.2565,61200.0
2006-05-22 15:30:00,15.15,15.19,15.06,15.09,94200.0,12.2565,12.2889,12.1837,12.208,94200.0
2006-05-23 09:30:00,15.15,15.17,15.05,15.05,40800.0,12.2565,12.2727,12.1756,12.1756,40800.0
2006-05-23 10:00:00,15.05,15.21,15.05,15.21,42000.0,12.1756,12.3051,12.1756,12.3051,42000.0
2006-05-23 10:30:00,15.21,15.26,15.19,15.19,41400.0,12.3051,12.3455,12.2889,12.2889,41400.0
2006-05-23 11:00:00,15.2,15.2,15.09,15.11,59000.0,12.297,12.297,12.208,12.2242,59000.0
2006-05-23 11:30:00,15.11,15.17,15.11,15.12,39400.0,12.2242,12.2727,12.2242,12.2323,39400.0
2006-05-23 12:00:00,15.12,15.13,15.06,15.08,23000.0,12.2323,12.2403,12.1837,12.1999,23000.0
2006-05-23 12:30:00,15.08,15.14,15.07,15.13,28600.0,12.1999,12.2484,12.1918,12.2403,28600.0
2006-05-23 13:00:00,15.13,15.19,15.13,15.18,32400.0,12.2403,12.2889,12.2403,12.2808,32400.0
2006-05-23 13:30:00,15.18,15.24,15.17,15.21,41800.0,12.2808,12.3293,12.2727,12.3051,41800.0
2006-05-23 14:00:00,15.22,15.22,15.18,15.18,48200.0,12.3132,12.3132,12.2808,12.2808,48200.0
2006-05-23 14:30:00,15.18,15.22,15.16,15.2,36000.0,12.2808,12.3132,12.2646,12.297,36000.0
2006-05-23 15:00:00,15.2,15.22,15.16,15.19,44800.0,12.297,12.3132,12.2646,12.2889,44800.0
2006-05-23 15:30:00,15.19,15.19,15.02,15.04,68400.0,12.2889,12.2889,12.1514,12.1675,68400.0
2006-05-24 09:30:00,15.05,15.24,15.05,15.18,75400.0,12.1756,12.3293,12.1756,12.2808,75400.0
2006-05-24 10:00:00,15.19,15.3,15.17,15.28,65400.0,12.2889,12.3779,12.2727,12.3617,65400.0
2006-05-24 10:30:00,15.29,15.32,15.25,15.31,75600.0,12.3698,12.3941,12.3374,12.386,75600.0
2006-05-24 11:00:00,15.31,15.36,15.29,15.33,90000.0,12.386,12.4264,12.3698,12.4021,90000.0
2006-05-24 11:30:00,15.33,15.33,15.24,15.26,98400.0,12.4021,12.4021,12.3293,12.3455,98400.0
2006-05-24 12:00:00,15.26,15.28,15.21,15.21,44800.0,12.3455,12.3617,12.3051,12.3051,44800.0
2006-05-24 12:30:00,15.22,15.25,15.18,15.21,71400.0,12.3132,12.3374,12.2808,12.3051,71400.0
2006-05-24 13:00:00,15.22,15.22,15.11,15.11,52400.0,12.3132,12.3132,12.2242,12.2242,52400.0
2006-05-24 13:30:00,15.12,15.24,15.09,15.24,101000.0,12.2323,12.3293,12.208,12.3293,101000.0
2006-05-24 14:00:00,15.25,15.28,15.2,15.22,58600.0,12.3374,12.3617,12.297,12.3132,58600.0
2006-05-24 14:30:00,15.21,15.38,15.2,15.36,109400.0,12.3051,12.4426,12.297,12.4264,109400.0
2006-05-24 15:00:00,15.37,15.39,15.3,15.34,81800.0,12.4345,12.4507,12.3779,12.4102,81800.0
2006-05-24 15:30:00,15.34,15.45,15.31,15.4,178600.0,12.4102,12.4992,12.386,12.4588,178600.0
2006-05-25 09:30:00,15.46,15.55,15.37,15.39,110400.0,12.5073,12.5801,12.4345,12.4507,110400.0
2006-05-25 10:00:00,15.39,15.4,15.16,15.21,109800.0,12.4507,12.4588,12.2646,12.3051,109800.0
2006-05-25 10:30:00,15.21,15.26,15.21,15.22,58600.0,12.3051,12.3455,12.3051,12.3132,58600.0
2006-05-25 11:00:00,15.22,15.25,15.15,15.19,63200.0,12.3132,12.3374,12.2565,12.2889,63200.0
2006-05-25 11:30:00,15.2,15.25,15.19,15.25,43600.0,12.297,12.3374,12.2889,12.3374,43600.0
2006-05-25 12:00:00,15.25,15.26,15.21,15.24,27000.0,12.3374,12.3455,12.3051,12.3293,27000.0
2006-05-25 12:30:00,15.24,15.24,15.2,15.24,44000.0,12.3293,12.3293,12.297,12.3293,44000.0
2006-05-25 13:00:00,15.24,15.27,15.22,15.24,31200.0,12.3293,12.3536,12.3132,12.3293,31200.0
2006-05-25 13:30:00,15.24,15.28,15.24,15.27,39000.0,12.3293,12.3617,12.3293,12.3536,39000.0
2006-05-25 14:00:00,15.27,15.3,15.24,15.25,79000.0,12.3536,12.3779,12.3293,12.3374,79000.0
2006-05-25 14:30:00,15.25,15.31,15.23,15.26,67800.0,12.3374,12.386,12.3212,12.3455,67800.0
2006-05-25 15:00:00,15.24,15.25,15.21,15.24,82000.0,12.3293,12.3374,12.3051,12.3293,82000.0
2006-05-25 15:30:00,15.24,15.25,15.22,15.25,181400.0,12.3293,12.3374,12.3132,12.3374,181400.0
2006-05-26 09:30:00,15.33,15.36,15.27,15.29,73000.0,12.4021,12.4264,12.3536,12.3698,73000.0
2006-05-26 10:00:00,15.29,15.3,15.22,15.24,64800.0,12.3698,12.3779,12.3132,12.3293,64800.0
2006-05-26 10:30:00,15.23,15.24,15.2,15.22,44000.0,12.3212,12.3293,12.297,12.3132,44000.0
2006-05-26 11:00:00,15.22,15.25,15.17,15.25,250400.0,12.3132,12.3374,12.2727,12.3374,250400.0
2006-05-26 11:30:00,15.25,15.25,15.24,15.24,45800.0,12.3374,12.3374,12.3293,12.3293,45800.0
2006-05-26 12:00:00,15.24,15.25,15.22,15.24,34200.0,12.3293,12.3374,12.3132,12.3293,34200.0
2006-05-26 12:30:00,15.24,15.25,15.24,15.24,41800.0,12.3293,12.3374,12.3293,12.3293,41800.0
2006-05-26 13:00:00,15.25,15.3,15.24,15.27,75200.0,12.3374,12.3779,12.3293,12.3536,75200.0
2006-05-26 13:30:00,15.27,15.3,15.27,15.3,44400.0,12.3536,12.3779,12.3536,12.3779,44400.0
2006-05-26 14:00:00,15.25,15.3,15.24,15.27,66400.0,12.3374,12.3779,12.3293,12.3536,66400.0
2006-05-26 14:30:00,15.28,15.28,15.25,15.28,62800.0,12.3617,12.3617,12.3374,12.3617,62800.0
2006-05-26 15:00:00,15.28,15.29,15.25,15.27,45800.0,12.3617,12.3698,12.3374,12.3536,45800.0
2006-05-26 15:30:00,15.27,15.27,15.24,15.25,99400.0,12.3536,12.3536,12.3293,12.3374,99400.0
2006-05-30 09:30:00,15.27,15.42,15.26,15.4,112200.0,12.3536,12.475,12.3455,12.4588,112200.0
2006-05-30 10:00:00,15.4,15.44,15.36,15.38,122800.0,12.4588,12.4911,12.4264,12.4426,122800.0
2006-05-30 10:30:00,15.38,15.44,15.38,15.41,109400.0,12.4426,12.4911,12.4426,12.4669,109400.0
2006-05-30 11:00:00,15.41,15.43,15.33,15.34,100400.0,12.4669,12.483,12.4021,12.4102,100400.0
2006-05-30 11:30:00,15.35,15.4,15.34,15.38,71800.0,12.4183,12.4588,12.4102,12.4426,71800.0
2006-05-30 12:00:00,15.38,15.4,15.34,15.39,86200.0,12.4426,12.4588,12.4102,12.4507,86200.0
2006-05-30 12:30:00,15.39,15.4,15.32,15.34,79400.0,12.4507,12.4588,12.3941,12.4102,79400.0
2006-05-30 13:00:00,15.35,15.35,15.31,15.32,58200.0,12.4183,12.4183,12.386,12.3941,58200.0
2006-05-30 13:30:00,15.31,15.35,15.31,15.35,66400.0,12.386,12.4183,12.386,12.4183,66400.0
2006-05-30 14:00:00,15.35,15.35,15.3,15.32,83600.0,12.4183,12.4183,12.3779,12.3941,83600.0
2006-05-30 14:30:00,15.31,15.33,15.28,15.28,81400.0,12.386,12.4021,12.3617,12.3617,81400.0
2006-05-30 15:00:00,15.29,15.29,15.18,15.18,154400.0,12.3698,12.3698,12.2808,12.2808,154400.0
2006-05-30 15:30:00,15.18,15.24,15.17,15.24,192000.0,12.2808,12.3293,12.2727,12.3293,192000.0
2006-05-31 09:30:00,15.31,15.49,15.31,15.43,66600.0,12.386,12.5316,12.386,12.483,66600.0
2006-05-31 10:00:00,15.41,15.42,15.27,15.29,109000.0,12.4669,12.475,12.3536,12.3698,109000.0
2006-05-31 10:30:00,15.29,15.3,15.23,15.26,114200.0,12.3698,12.3779,12.3212,12.3455,114200.0
2006-05-31 11:00:00,15.26,15.29,15.24,15.29,82600.0,12.3455,12.3698,12.3293,12.3698,82600.0
2006-05-31 11:30:00,15.29,15.3,15.24,15.3,92400.0,12.3698,12.3779,12.3293,12.3779,92400.0
2006-05-31 12:00:00,15.3,15.38,15.29,15.38,76400.0,12.3779,12.4426,12.3698,12.4426,76400.0
2006-05-31 12:30:00,15.37,15.44,15.37,15.42,93600.0,12.4345,12.4911,12.4345,12.475,93600.0
2006-05-31 13:00:00,15.42,15.42,15.29,15.33,110800.0,12.475,12.475,12.3698,12.4021,110800.0
2006-05-31 13:30:00,15.33,15.33,15.27,15.29,148200.0,12.4021,12.4021,12.3536,12.3698,148200.0
2006-05-31 14:00:00,15.28,15.3,15.19,15.2,289000.0,12.3617,12.3779,12.2889,12.297,289000.0
2006-05-31 14:30:00,15.21,15.25,15.18,15.22,190600.0,12.3051,12.3374,12.2808,12.3132,190600.0
2006-05-31 15:00:00,15.22,15.25,15.13,15.13,314000.0,12.3132,12.3374,12.2403,12.2403,314000.0
2006-05-31 15:30:00,15.13,15.24,15.1,15.24,871800.0,12.2403,12.3293,12.2161,12.3293,871800.0
2006-06-01 09:30:00,15.21,15.4,15.19,15.24,114200.0,12.3051,12.4588,12.2889,12.3293,114200.0
2006-06-01 10:00:00,15.25,15.28,15.2,15.22,146000.0,12.3374,12.3617,12.297,12.3132,146000.0
2006-06-01 10:30:00,15.22,15.27,15.2,15.22,83000.0,12.3132,12.3536,12.297,12.3132,83000.0
2006-06-01 11:00:00,15.22,15.26,15.21,15.22,65200.0,12.3132,12.3455,12.3051,12.3132,65200.0
2006-06-01 11:30:00,15.22,15.28,15.22,15.22,72800.0,12.3132,12.3617,12.3132,12.3132,72800.0
2006-06-01 12:00:00,15.22,15.29,15.22,15.28,68800.0,12.3132,12.3698,12.3132,12.3617,68800.0
2006-06-01 12:30:00,15.28,15.28,15.2,15.21,68400.0,12.3617,12.3617,12.297,12.3051,68400.0
2006-06-01 13:00:00,15.2,15.24,15.19,15.22,48800.0,12.297,12.3293,12.2889,12.3132,48800.0
2006-06-01 13:30:00,15.22,15.22,15.19,15.19,50800.0,12.3132,12.3132,12.2889,12.2889,50800.0
2006-06-01 14:00:00,15.19,15.24,15.18,15.22,59800.0,12.2889,12.3293,12.2808,12.3132,59800.0
2006-06-01 14:30:00,15.22,15.22,15.18,15.2,76800.0,12.3132,12.3132,12.2808,12.297,76800.0
2006-06-01 15:00:00,15.19,15.28,15.19,15.25,92600.0,12.2889,12.3617,12.2889,12.3374,92600.0
2006-06-01 15:30:00,15.25,15.32,15.25,15.3,237800.0,12.3374,12.3941,12.3374,12.3779,237800.0
2006-06-02 09:30:00,15.45,15.58,15.35,15.53,139200.0,12.4992,12.6044,12.4183,12.5639,139200.0
2006-06-02 10:00:00,15.54,15.6,15.52,15.53,110400.0,12.572,12.6206,12.5559,12.5639,110400.0
2006-06-02 10:30:00,15.53,15.53,15.46,15.5,76600.0,12.5639,12.5639,12.5073,12.5397,76600.0
2006-06-02 11:00:00,15.5,15.56,15.48,15.52,66800.0,12.5397,12.5882,12.5235,12.5559,66800.0
2006-06-02 11:30:00,15.52,15.55,15.49,15.52,82600.0,12.5559,12.5801,12.5316,12.5559,82600.0
2006-06-02 12:00:00,15.52,15.55,15.52,15.54,154400.0,12.5559,12.5801,12.5559,12.572,154400.0
2006-06-02 12:30:00,15.54,15.63,15.54,15.61,62800.0,12.572,12.6448,12.572,12.6287,62800.0
2006-06-02 13:00:00,15.62,15.62,15.59,15.61,53200.0,12.6368,12.6368,12.6125,12.6287,53200.0
2006-06-02 13:30:00,15.61,15.63,15.61,15.63,38800.0,12.6287,12.6448,12.6287,12.6448,38800.0
2006-06-02 14:00:00,15.63,15.65,15.62,15.63,64200.0,12.6448,12.661,12.6368,12.6448,64200.0
2006-06-02 14:30:00,15.63,15.68,15.63,15.65,80600.0,12.6448,12.6853,12.6448,12.661,80600.0
2006-06-02 15:00:00,15.65,15.65,15.62,15.63,102600.0,12.661,12.661,12.6368,12.6448,102600.0
2006-06-02 15:30:00,15.63,15.64,15.56,15.6,150800.0,12.6448,12.6529,12.5882,12.6206,150800.0
2006-06-05 09:30:00,15.58,15.72,15.58,15.7,67800.0,12.6044,12.7177,12.6044,12.7015,67800.0
2006-06-05 10:00:00,15.7,15.72,15.65,15.7,49800.0,12.7015,12.7177,12.661,12.7015,49800.0
2006-06-05 10:30:00,15.7,15.71,15.46,15.67,105000.0,12.7015,12.7096,12.5073,12.6772,105000.0
2006-06-05 11:00:00,15.67,15.7,15.63,15.63,47600.0,12.6772,12.7015,12.6448,12.6448,47600.0
2006-06-05 11:30:00,15.63,15.65,15.62,15.63,37800.0,12.6448,12.661,12.6368,12.6448,37800.0
2006-06-05 12:00:00,15.64,15.64,15.59,15.6,33800.0,12.6529,12.6529,12.6125,12.6206,33800.0
2006-06-05 12:30:00,15.6,15.63,15.59,15.62,23600.0,12.6206,12.6448,12.6125,12.6368,23600.0
2006-06-05 13:00:00,15.62,15.63,15.58,15.61,20000.0,12.6368,12.6448,12.6044,12.6287,20000.0
2006-06-05 13:30:00,15.6,15.63,15.58,15.59,18000.0,12.6206,12.6448,12.6044,12.6125,18000.0
2006-06-05 14:00:00,15.59,15.59,15.47,15.49,44000.0,12.6125,12.6125,12.5154,12.5316,44000.0
2006-06-05 14:30:00,15.49,15.49,15.42,15.46,52000.0,12.5316,12.5316,12.475,12.5073,52000.0
2006-06-05 15:00:00,15.45,15.45,15.34,15.36,91000.0,12.4992,12.4992,12.4102,12.4264,91000.0
2006-06-05 15:30:00,15.35,15.37,15.3,15.31,124200.0,12.4183,12.4345,12.3779,12.386,124200.0
2006-06-06 09:30:00,15.38,15.44,15.31,15.32,31800.0,12.4426,12.4911,12.386,12.3941,31800.0
2006-06-06 10:00:00,15.32,15.38,15.25,15.33,24400.0,12.3941,12.4426,12.3374,12.4021,24400.0
2006-06-06 10:30:00,15.34,15.36,15.21,15.21,27200.0,12.4102,12.4264,12.3051,12.3051,27200.0
2006-06-06 11:00:00,15.22,15.23,15.12,15.16,45000.0,12.3132,12.3212,12.2323,12.2646,45000.0
2006-06-06 11:30:00,15.17,15.2,15.11,15.15,117000.0,12.2727,12.297,12.2242,12.2565,117000.0
2006-06-06 12:00:00,15.15,15.29,15.15,15.21,77200.0,12.2565,12.3698,12.2565,12.3051,77200.0
2006-06-06 12:30:00,15.19,15.38,15.19,15.37,112800.0,12.2889,12.4426,12.2889,12.4345,112800.0
2006-06-06 13:00:00,15.36,15.4,15.3,15.37,83000.0,12.4264,12.4588,12.3779,12.4345,83000.0
2006-06-06 13:30:00,15.36,15.4,15.33,15.4,38400.0,12.4264,12.4588,12.4021,12.4588,38400.0
2006-06-06 14:00:00,15.4,15.4,15.35,15.37,35800.0,12.4588,12.4588,12.4183,12.4345,35800.0
2006-06-06 14:30:00,15.37,15.42,15.32,15.32,45000.0,12.4345,12.475,12.3941,12.3941,45000.0
2006-06-06 15:00:00,15.33,15.38,15.32,15.37,65000.0,12.4021,12.4426,12.3941,12.4345,65000.0
2006-06-06 15:30:00,15.37,15.48,15.37,15.43,183800.0,12.4345,12.5235,12.4345,12.483,183800.0
2006-06-07 09:30:00,15.41,15.5,15.38,15.4,29200.0,12.4669,12.5397,12.4426,12.4588,29200.0
2006-06-07 10:00:00,15.43,15.59,15.43,15.58,40000.0,12.483,12.6125,12.483,12.6044,40000.0
2006-06-07 10:30:00,15.56,15.62,15.47,15.52,29800.0,12.5882,12.6368,12.5154,12.5559,29800.0
2006-06-07 11:00:00,15.52,15.54,15.46,15.47,25400.0,12.5559,12.572,12.5073,12.5154,25400.0
2006-06-07 11:30:00,15.49,15.49,15.46,15.49,54200.0,12.5316,12.5316,12.5073,12.5316,54200.0
2006-06-07 12:00:00,15.49,15.52,15.46,15.47,43600.0,12.5316,12.5559,12.5073,12.5154,43600.0
2006-06-07 12:30:00,15.47,15.48,15.44,15.45,25400.0,12.5154,12.5235,12.4911,12.4992,25400.0
2006-06-07 13:00:00,15.43,15.44,15.4,15.44,43000.0,12.483,12.4911,12.4588,12.4911,43000.0
2006-06-07 13:30:00,15.44,15.44,15.37,15.43,55600.0,12.4911,12.4911,12.4345,12.483,55600.0
2006-06-07 14:00:00,15.41,15.43,15.34,15.4,50800.0,12.4669,12.483,12.4102,12.4588,50800.0
2006-06-07 14:30:00,15.39,15.42,15.36,15.37,66800.0,12.4507,12.475,12.4264,12.4345,66800.0
2006-06-07 15:00:00,15.37,15.38,15.25,15.25,118400.0,12.4345,12.4426,12.3374,12.3374,118400.0
2006-06-07 15:30:00,15.25,15.27,15.15,15.18,298800.0,12.3374,12.3536,12.2565,12.2808,298800.0
2006-06-08 09:30:00,15.21,15.21,15.07,15.1,75800.0,12.3051,12.3051,12.1918,12.2161,75800.0
2006-06-08 10:00:00,15.1,15.14,15.06,15.06,71000.0,12.2161,12.2484,12.1837,12.1837,71000.0
2006-06-08 10:30:00,15.06,15.08,15.0,15.02,98600.0,12.1837,12.1999,12.1352,12.1514,98600.0
2006-06-08 11:00:00,15.01,15.1,14.99,15.02,133200.0,12.1433,12.2161,12.1271,12.1514,133200.0
2006-06-08 11:30:00,15.01,15.02,14.91,14.97,199800.0,12.1433,12.1514,12.0624,12.1109,199800.0
2006-06-08 12:00:00,14.94,15.06,14.94,14.99,82600.0,12.0866,12.1837,12.0866,12.1271,82600.0
2006-06-08 12:30:00,14.99,15.05,14.97,15.05,82600.0,12.1271,12.1756,12.1109,12.1756,82600.0
2006-06-08 13:00:00,15.05,15.05,14.95,14.99,62400.0,12.1756,12.1756,12.0947,12.1271,62400.0
2006-06-08 13:30:00,14.99,15.09,14.97,15.05,99200.0,12.1271,12.208,12.1109,12.1756,99200.0
2006-06-08 14:00:00,15.05,15.09,14.99,15.06,96000.0,12.1756,12.208,12.1271,12.1837,96000.0
2006-06-08 14:30:00,15.08,15.08,14.97,14.98,74400.0,12.1999,12.1999,12.1109,12.119,74400.0
2006-06-08 15:00:00,14.99,15.12,14.99,15.04,123400.0,12.1271,12.2323,12.1271,12.1675,123400.0
2006-06-08 15:30:00,15.04,15.09,15.03,15.06,139400.0,12.1675,12.208,12.1594,12.1837,139400.0
2006-06-09 09:30:00,15.05,15.12,14.99,15.1,46800.0,12.1756,12.2323,12.1271,12.2161,46800.0
2006-06-09 10:00:00,15.1,15.12,15.08,15.1,18000.0,12.2161,12.2323,12.1999,12.2161,18000.0
2006-06-09 10:30:00,15.1,15.13,15.05,15.06,31800.0,12.2161,12.2403,12.1756,12.1837,31800.0
2006-06-09 11:00:00,15.06,15.13,15.06,15.13,25400.0,12.1837,12.2403,12.1837,12.2403,25400.0
2006-06-09 11:30:00,15.13,15.14,15.02,15.06,48200.0,12.2403,12.2484,12.1514,12.1837,48200.0
2006-06-09 12:00:00,15.05,15.12,15.05,15.09,20600.0,12.1756,12.2323,12.1756,12.208,20600.0
2006-06-09 12:30:00,15.09,15.13,15.07,15.08,16200.0,12.208,12.2403,12.1918,12.1999,16200.0
2006-06-09 13:00:00,15.07,15.08,14.98,15.01,43800.0,12.1918,12.1999,12.119,12.1433,43800.0
2006-06-09 13:30:00,15.01,15.08,14.99,15.05,163200.0,12.1433,12.1999,12.1271,12.1756,163200.0
2006-06-09 14:00:00,15.05,15.09,15.03,15.08,149400.0,12.1756,12.208,12.1594,12.1999,149400.0
2006-06-09 14:30:00,15.1,15.13,15.07,15.08,93200.0,12.2161,12.2403,12.1918,12.1999,93200.0
2006-06-09 15:00:00,15.08,15.09,15.03,15.06,115600.0,12.1999,12.208,12.1594,12.1837,115600.0
2006-06-09 15:30:00,15.06,15.11,15.04,15.05,90000.0,12.1837,12.2242,12.1675,12.1756,90000.0
2006-06-12 09:30:00,15.06,15.06,14.96,15.0,50800.0,12.1837,12.1837,12.1028,12.1352,50800.0
2006-06-12 10:00:00,15.01,15.03,14.93,14.99,62800.0,12.1433,12.1594,12.0785,12.1271,62800.0
2006-06-12 10:30:00,14.99,15.04,14.96,14.96,40000.0,12.1271,12.1675,12.1028,12.1028,40000.0
2006-06-12 11:00:00,14.96,14.96,14.88,14.92,56000.0,12.1028,12.1028,12.0381,12.0705,56000.0
2006-06-12 11:30:00,14.92,15.02,14.91,15.02,45400.0,12.0705,12.1514,12.0624,12.1514,45400.0
2006-06-12 12:00:00,15.02,15.02,14.96,14.98,69200.0,12.1514,12.1514,12.1028,12.119,69200.0
2006-06-12 12:30:00,14.99,14.99,14.93,14.95,18000.0,12.1271,12.1271,12.0785,12.0947,18000.0
2006-06-12 13:00:00,14.95,14.95,14.91,14.93,17200.0,12.0947,12.0947,12.0624,12.0785,17200.0
2006-06-12 13:30:00,14.93,14.95,14.88,14.95,32200.0,12.0785,12.0947,12.0381,12.0947,32200.0
2006-06-12 14:00:00,14.92,14.94,14.87,14.9,71200.0,12.0705,12.0866,12.03,12.0543,71200.0
2006-06-12 14:30:00,14.9,14.9,14.85,14.88,183000.0,12.0543,12.0543,12.0138,12.0381,183000.0
2006-06-12 15:00:00,14.87,14.88,14.8,14.81,65600.0,12.03,12.0381,11.9734,11.9815,65600.0
2006-06-12 15:30:00,14.83,14.83,14.75,14.78,162200.0,11.9976,11.9976,11.9329,11.9572,162200.0
2006-06-13 09:30:00,14.63,14.86,14.61,14.84,77600.0,11.8358,12.0219,11.8197,12.0057,77600.0
2006-06-13 10:00:00,14.87,14.87,14.68,14.8,82400.0,12.03,12.03,11.8763,11.9734,82400.0
2006-06-13 10:30:00,14.78,14.78,14.65,14.66,56800.0,11.9572,11.9572,11.852,11.8601,56800.0
2006-06-13 11:00:00,14.66,14.75,14.65,14.73,130200.0,11.8601,11.9329,11.852,11.9167,130200.0
2006-06-13 11:30:00,14.73,14.9,14.71,14.87,165800.0,11.9167,12.0543,11.9006,12.03,165800.0
2006-06-13 12:00:00,14.88,14.92,14.84,14.84,97000.0,12.0381,12.0705,12.0057,12.0057,97000.0
2006-06-13 12:30:00,14.85,14.88,14.83,14.83,39600.0,12.0138,12.0381,11.9976,11.9976,39600.0
2006-06-13 13:00:00,14.83,14.83,14.69,14.71,71000.0,11.9976,11.9976,11.8844,11.9006,71000.0
2006-06-13 13:30:00,14.72,14.84,14.68,14.77,48000.0,11.9086,12.0057,11.8763,11.9491,48000.0
2006-06-13 14:00:00,14.78,14.8,14.71,14.76,66400.0,11.9572,11.9734,11.9006,11.941,66400.0
2006-06-13 14:30:00,14.75,14.76,14.67,14.69,77800.0,11.9329,11.941,11.8682,11.8844,77800.0
2006-06-13 15:00:00,14.7,14.76,14.64,14.75,60800.0,11.8925,11.941,11.8439,11.9329,60800.0
2006-06-13 15:30:00,14.74,14.81,14.65,14.68,112600.0,11.9248,11.9815,11.852,11.8763,112600.0
2006-06-14 09:30:00,14.65,14.65,14.53,14.62,28400.0,11.852,11.852,11.7549,11.8277,28400.0
2006-06-14 10:00:00,14.61,14.69,14.6,14.61,28800.0,11.8197,11.8844,11.8116,11.8197,28800.0
2006-06-14 10:30:00,14.61,14.66,14.58,14.58,23600.0,11.8197,11.8601,11.7954,11.7954,23600.0
2006-06-14 11:00:00,14.59,14.61,14.54,14.59,30400.0,11.8035,11.8197,11.763,11.8035,30400.0
2006-06-14 11:30:00,14.58,14.62,14.57,14.62,22200.0,11.7954,11.8277,11.7873,11.8277,22200.0
2006-06-14 12:00:00,14.6,14.61,14.57,14.57,15600.0,11.8116,11.8197,11.7873,11.7873,15600.0
2006-06-14 12:30:00,14.56,14.6,14.56,14.59,13200.0,11.7792,11.8116,11.7792,11.8035,13200.0
2006-06-14 13:00:00,14.59,14.59,14.49,14.51,64200.0,11.8035,11.8035,11.7226,11.7388,64200.0
2006-06-14 13:30:00,14.51,14.53,14.47,14.52,94200.0,11.7388,11.7549,11.7064,11.7468,94200.0
2006-06-14 14:00:00,14.52,14.53,14.48,14.5,140600.0,11.7468,11.7549,11.7145,11.7307,140600.0
2006-06-14 14:30:00,14.49,14.5,14.43,14.47,88800.0,11.7226,11.7307,11.674,11.7064,88800.0
2006-06-14 15:00:00,14.46,14.5,14.43,14.47,90000.0,11.6983,11.7307,11.674,11.7064,90000.0
2006-06-14 15:30:00,14.46,14.5,14.42,14.48,329400.0,11.6983,11.7307,11.6659,11.7145,329400.0
2006-06-15 09:30:00,14.54,14.58,14.5,14.56,72600.0,11.763,11.7954,11.7307,11.7792,72600.0
2006-06-15 10:00:00,14.56,14.57,14.49,14.55,77000.0,11.7792,11.7873,11.7226,11.7711,77000.0
2006-06-15 10:30:00,14.55,14.68,14.54,14.65,67200.0,11.7711,11.8763,11.763,11.852,67200.0
2006-06-15 11:00:00,14.65,14.71,14.65,14.67,45200.0,11.852,11.9006,11.852,11.8682,45200.0
2006-06-15 11:30:00,14.67,14.68,14.63,14.65,29400.0,11.8682,11.8763,11.8358,11.852,29400.0
2006-06-15 12:00:00,14.65,14.66,14.63,14.66,24000.0,11.852,11.8601,11.8358,11.8601,24000.0
2006-06-15 12:30:00,14.65,14.66,14.63,14.63,32800.0,11.852,11.8601,11.8358,11.8358,32800.0
2006-06-15 13:00:00,14.63,14.64,14.61,14.62,52400.0,11.8358,11.8439,11.8197,11.8277,52400.0
2006-06-15 13:30:00,14.62,14.65,14.58,14.63,77600.0,11.8277,11.852,11.7954,11.8358,77600.0
2006-06-15 14:00:00,14.64,14.72,14.63,14.68,89800.0,11.8439,11.9086,11.8358,11.8763,89800.0
2006-06-15 14:30:00,14.7,14.76,14.69,14.72,67200.0,11.8925,11.941,11.8844,11.9086,67200.0
2006-06-15 15:00:00,14.74,14.76,14.7,14.74,59200.0,11.9248,11.941,11.8925,11.9248,59200.0
2006-06-15 15:30:00,14.74,14.78,14.72,14.74,99200.0,11.9248,11.9572,11.9086,11.9248,99200.0
2006-06-16 09:30:00,14.83,14.84,14.69,14.73,153600.0,11.9976,12.0057,11.8844,11.9167,153600.0
2006-06-16 10:00:00,14.73,14.74,14.6,14.63,51600.0,11.9167,11.9248,11.8116,11.8358,51600.0
2006-06-16 10:30:00,14.61,14.61,14.53,14.58,32000.0,11.8197,11.8197,11.7549,11.7954,32000.0
2006-06-16 11:00:00,14.57,14.64,14.56,14.58,33600.0,11.7873,11.8439,11.7792,11.7954,33600.0
2006-06-16 11:30:00,14.59,14.63,14.56,14.56,30600.0,11.8035,11.8358,11.7792,11.7792,30600.0
2006-06-16 12:00:00,14.56,14.65,14.56,14.58,45200.0,11.7792,11.852,11.7792,11.7954,45200.0
2006-06-16 12:30:00,14.58,14.58,14.53,14.55,43800.0,11.7954,11.7954,11.7549,11.7711,43800.0
2006-06-16 13:00:00,14.55,14.56,14.51,14.53,39600.0,11.7711,11.7792,11.7388,11.7549,39600.0
2006-06-16 13:30:00,14.53,14.55,14.49,14.52,50000.0,11.7549,11.7711,11.7226,11.7468,50000.0
2006-06-16 14:00:00,14.53,14.53,14.49,14.52,57600.0,11.7549,11.7549,11.7226,11.7468,57600.0
2006-06-16 14:30:00,14.52,14.55,14.51,14.55,52000.0,11.7468,11.7711,11.7388,11.7711,52000.0
2006-06-16 15:00:00,14.55,14.58,14.53,14.54,59200.0,11.7711,11.7954,11.7549,11.763,59200.0
2006-06-16 15:30:00,14.53,14.56,14.49,14.5,104800.0,11.7549,11.7792,11.7226,11.7307,104800.0
2006-06-19 09:30:00,14.49,14.6,14.44,14.47,92800.0,11.7226,11.8116,11.6821,11.7064,92800.0
2006-06-19 10:00:00,14.47,14.49,14.38,14.42,40600.0,11.7064,11.7226,11.6336,11.6659,40600.0
2006-06-19 10:30:00,14.42,14.46,14.39,14.4,80400.0,11.6659,11.6983,11.6417,11.6498,80400.0
2006-06-19 11:00:00,14.4,14.5,14.4,14.43,45000.0,11.6498,11.7307,11.6498,11.674,45000.0
2006-06-19 11:30:00,14.44,14.46,14.41,14.44,40800.0,11.6821,11.6983,11.6579,11.6821,40800.0
2006-06-19 12:00:00,14.45,14.47,14.43,14.43,26400.0,11.6902,11.7064,11.674,11.674,26400.0
2006-06-19 12:30:00,14.44,14.44,14.4,14.4,19800.0,11.6821,11.6821,11.6498,11.6498,19800.0
2006-06-19 13:00:00,14.4,14.4,14.31,14.36,75600.0,11.6498,11.6498,11.577,11.6174,75600.0
2006-06-19 13:30:00,14.36,14.37,14.3,14.32,59400.0,11.6174,11.6255,11.5689,11.585,59400.0
2006-06-19 14:00:00,14.33,14.42,14.29,14.3,169200.0,11.5931,11.6659,11.5608,11.5689,169200.0
2006-06-19 14:30:00,14.3,14.33,14.26,14.3,108200.0,11.5689,11.5931,11.5365,11.5689,108200.0
2006-06-19 15:00:00,14.3,14.4,14.3,14.38,100200.0,11.5689,11.6498,11.5689,11.6336,100200.0
2006-06-19 15:30:00,14.38,14.4,14.31,14.32,113800.0,11.6336,11.6498,11.577,11.585,113800.0
2006-06-20 09:30:00,14.3,14.4,14.27,14.33,104400.0,11.5689,11.6498,11.5446,11.5931,104400.0
2006-06-20 10:00:00,14.35,14.38,14.31,14.36,62800.0,11.6093,11.6336,11.577,11.6174,62800.0
2006-06-20 10:30:00,14.37,14.4,14.33,14.36,91800.0,11.6255,11.6498,11.5931,11.6174,91800.0
2006-06-20 11:00:00,14.36,14.38,14.33,14.35,52400.0,11.6174,11.6336,11.5931,11.6093,52400.0
2006-06-20 11:30:00,14.35,14.38,14.34,14.37,41400.0,11.6093,11.6336,11.6012,11.6255,41400.0
2006-06-20 12:00:00,14.36,14.37,14.33,14.34,43600.0,11.6174,11.6255,11.5931,11.6012,43600.0
2006-06-20 12:30:00,14.34,14.36,14.31,14.33,29600.0,11.6012,11.6174,11.577,11.5931,29600.0
2006-06-20 13:00:00,14.32,14.35,14.3,14.32,39600.0,11.585,11.6093,11.5689,11.585,39600.0
2006-06-20 13:30:00,14.31,14.33,14.26,14.31,47600.0,11.577,11.5931,11.5365,11.577,47600.0
2006-06-20 14:00:00,14.3,14.31,14.26,14.27,44000.0,11.5689,11.577,11.5365,11.5446,44000.0
2006-06-20 14:30:00,14.27,14.31,14.25,14.29,46800.0,11.5446,11.577,11.5284,11.5608,46800.0
2006-06-20 15:00:00,14.29,14.32,14.28,14.29,61600.0,11.5608,11.585,11.5527,11.5608,61600.0
2006-06-20 15:30:00,14.29,14.29,14.24,14.26,90600.0,11.5608,11.5608,11.5203,11.5365,90600.0
2006-06-21 09:30:00,14.28,14.38,14.24,14.28,131800.0,11.5527,11.6336,11.5203,11.5527,131800.0
2006-06-21 10:00:00,14.29,14.38,14.26,14.26,59800.0,11.5608,11.6336,11.5365,11.5365,59800.0
2006-06-21 10:30:00,14.26,14.34,14.26,14.3,104800.0,11.5365,11.6012,11.5365,11.5689,104800.0
2006-06-21 11:00:00,14.31,14.38,14.31,14.37,48000.0,11.577,11.6336,11.577,11.6255,48000.0
2006-06-21 11:30:00,14.36,14.37,14.33,14.35,60800.0,11.6174,11.6255,11.5931,11.6093,60800.0
2006-06-21 12:00:00,14.35,14.37,14.27,14.27,67600.0,11.6093,11.6255,11.5446,11.5446,67600.0
2006-06-21 12:30:00,14.27,14.36,14.27,14.34,63000.0,11.5446,11.6174,11.5446,11.6012,63000.0
2006-06-21 13:00:00,14.35,14.35,14.33,14.35,91800.0,11.6093,11.6093,11.5931,11.6093,91800.0
2006-06-21 13:30:00,14.35,14.4,14.34,14.38,57600.0,11.6093,11.6498,11.6012,11.6336,57600.0
2006-06-21 14:00:00,14.38,14.4,14.37,14.39,31000.0,11.6336,11.6498,11.6255,11.6417,31000.0
2006-06-21 14:30:00,14.38,14.43,14.37,14.43,53800.0,11.6336,11.674,11.6255,11.674,53800.0
2006-06-21 15:00:00,14.43,14.44,14.36,14.43,45200.0,11.674,11.6821,11.6174,11.674,45200.0
2006-06-21 15:30:00,14.44,14.44,14.36,14.37,58400.0,11.6821,11.6821,11.6174,11.6255,58400.0
2006-06-22 09:30:00,14.35,14.4,14.29,14.37,56200.0,11.6093,11.6498,11.5608,11.6255,56200.0
2006-06-22 10:00:00,14.38,14.38,14.24,14.25,39200.0,11.6336,11.6336,11.5203,11.5284,39200.0
2006-06-22 10:30:00,14.26,14.26,14.19,14.19,56000.0,11.5365,11.5365,11.4799,11.4799,56000.0
2006-06-22 11:00:00,14.2,14.23,14.18,14.22,48000.0,11.488,11.5122,11.4718,11.5041,48000.0
2006-06-22 11:30:00,14.22,14.24,14.2,14.2,42400.0,11.5041,11.5203,11.488,11.488,42400.0
2006-06-22 12:00:00,14.2,14.22,14.13,14.15,51600.0,11.488,11.5041,11.4313,11.4475,51600.0
2006-06-22 12:30:00,14.15,14.16,14.09,14.15,91400.0,11.4475,11.4556,11.399,11.4475,91400.0
2006-06-22 13:00:00,14.15,14.17,14.13,14.15,27800.0,11.4475,11.4637,11.4313,11.4475,27800.0
2006-06-22 13:30:00,14.15,14.15,14.1,14.15,52000.0,11.4475,11.4475,11.4071,11.4475,52000.0
2006-06-22 14:00:00,14.15,14.15,14.1,14.11,77200.0,11.4475,11.4475,11.4071,11.4152,77200.0
2006-06-22 14:30:00,14.11,14.15,14.08,14.15,85200.0,11.4152,11.4475,11.3909,11.4475,85200.0
2006-06-22 15:00:00,14.15,14.19,14.12,14.16,80000.0,11.4475,11.4799,11.4232,11.4556,80000.0
2006-06-22 15:30:00,14.16,14.19,14.15,14.17,137800.0,11.4556,11.4799,11.4475,11.4637,137800.0
2006-06-23 09:30:00,14.08,14.27,14.08,14.24,116200.0,11.3909,11.5446,11.3909,11.5203,116200.0
2006-06-23 10:00:00,14.24,14.34,14.23,14.31,57600.0,11.5203,11.6012,11.5122,11.577,57600.0
2006-06-23 10:30:00,14.3,14.35,14.29,14.35,61400.0,11.5689,11.6093,11.5608,11.6093,61400.0
2006-06-23 11:00:00,14.36,14.37,14.31,14.35,42800.0,11.6174,11.6255,11.577,11.6093,42800.0
2006-06-23 11:30:00,14.35,14.4,14.34,14.37,46200.0,11.6093,11.6498,11.6012,11.6255,46200.0
2006-06-23 12:00:00,14.37,14.53,14.36,14.5,92000.0,11.6255,11.7549,11.6174,11.7307,92000.0
2006-06-23 12:30:00,14.49,14.53,14.47,14.49,57600.0,11.7226,11.7549,11.7064,11.7226,57600.0
2006-06-23 13:00:00,14.49,14.51,14.47,14.5,59200.0,11.7226,11.7388,11.7064,11.7307,59200.0
2006-06-23 13:30:00,14.5,14.52,14.47,14.49,33400.0,11.7307,11.7468,11.7064,11.7226,33400.0
2006-06-23 14:00:00,14.49,14.5,14.44,14.49,66400.0,11.7226,11.7307,11.6821,11.7226,66400.0
2006-06-23 14:30:00,14.5,14.51,14.46,14.47,84800.0,11.7307,11.7388,11.6983,11.7064,84800.0
2006-06-23 15:00:00,14.47,14.5,14.47,14.49,69200.0,11.7064,11.7307,11.7064,11.7226,69200.0
2006-06-23 15:30:00,14.48,14.51,14.46,14.47,90200.0,11.7145,11.7388,11.6983,11.7064,90200.0
2006-06-26 09:30:00,14.48,14.6,14.46,14.47,91800.0,11.7145,11.8116,11.6983,11.7064,91800.0
2006-06-26 10:00:00,14.47,14.5,14.45,14.49,43200.0,11.7064,11.7307,11.6902,11.7226,43200.0
2006-06-26 10:30:00,14.49,14.49,14.42,14.45,74800.0,11.7226,11.7226,11.6659,11.6902,74800.0
2006-06-26 11:00:00,14.45,14.45,14.4,14.4,21600.0,11.6902,11.6902,11.6498,11.6498,21600.0
2006-06-26 11:30:00,14.4,14.41,14.36,14.38,33000.0,11.6498,11.6579,11.6174,11.6336,33000.0
2006-06-26 12:00:00,14.37,14.38,14.35,14.37,26400.0,11.6255,11.6336,11.6093,11.6255,26400.0
2006-06-26 12:30:00,14.36,14.4,14.33,14.38,45400.0,11.6174,11.6498,11.5931,11.6336,45400.0
2006-06-26 13:00:00,14.4,14.42,14.35,14.36,24400.0,11.6498,11.6659,11.6093,11.6174,24400.0
2006-06-26 13:30:00,14.36,14.38,14.36,14.38,16400.0,11.6174,11.6336,11.6174,11.6336,16400.0
2006-06-26 14:00:00,14.38,14.4,14.37,14.38,14800.0,11.6336,11.6498,11.6255,11.6336,14800.0
2006-06-26 14:30:00,14.38,14.41,14.37,14.41,38600.0,11.6336,11.6579,11.6255,11.6579,38600.0
2006-06-26 15:00:00,14.4,14.43,14.38,14.41,30200.0,11.6498,11.674,11.6336,11.6579,30200.0
2006-06-26 15:30:00,14.42,14.46,14.41,14.46,53800.0,11.6659,11.6983,11.6579,11.6983,53800.0
2006-06-27 09:30:00,14.46,14.51,14.43,14.46,20400.0,11.6983,11.7388,11.674,11.6983,20400.0
2006-06-27 10:00:00,14.45,14.5,14.41,14.47,29400.0,11.6902,11.7307,11.6579,11.7064,29400.0
2006-06-27 10:30:00,14.46,14.49,14.41,14.44,35400.0,11.6983,11.7226,11.6579,11.6821,35400.0
2006-06-27 11:00:00,14.43,14.43,14.36,14.37,30600.0,11.674,11.674,11.6174,11.6255,30600.0
2006-06-27 11:30:00,14.38,14.38,14.31,14.35,21800.0,11.6336,11.6336,11.577,11.6093,21800.0
2006-06-27 12:00:00,14.36,14.36,14.29,14.3,27600.0,11.6174,11.6174,11.5608,11.5689,27600.0
2006-06-27 12:30:00,14.3,14.31,14.26,14.31,35400.0,11.5689,11.577,11.5365,11.577,35400.0
2006-06-27 13:00:00,14.31,14.36,14.29,14.36,28400.0,11.577,11.6174,11.5608,11.6174,28400.0
2006-06-27 13:30:00,14.37,14.37,14.31,14.31,27600.0,11.6255,11.6255,11.577,11.577,27600.0
2006-06-27 14:00:00,14.33,14.37,14.28,14.28,24200.0,11.5931,11.6255,11.5527,11.5527,24200.0
2006-06-27 14:30:00,14.28,14.33,14.26,14.3,38400.0,11.5527,11.5931,11.5365,11.5689,38400.0
2006-06-27 15:00:00,14.29,14.38,14.29,14.37,71800.0,11.5608,11.6336,11.5608,11.6255,71800.0
2006-06-27 15:30:00,14.37,14.45,14.34,14.37,125200.0,11.6255,11.6902,11.6012,11.6255,125200.0
2006-06-28 09:30:00,14.39,14.46,14.34,14.43,47400.0,11.6417,11.6983,11.6012,11.674,47400.0
2006-06-28 10:00:00,14.43,14.46,14.37,14.37,45600.0,11.674,11.6983,11.6255,11.6255,45600.0
2006-06-28 10:30:00,14.37,14.42,14.28,14.3,54400.0,11.6255,11.6659,11.5527,11.5689,54400.0
2006-06-28 11:00:00,14.31,14.31,14.23,14.24,26800.0,11.577,11.577,11.5122,11.5203,26800.0
2006-06-28 11:30:00,14.24,14.27,14.21,14.25,26800.0,11.5203,11.5446,11.4961,11.5284,26800.0
2006-06-28 12:00:00,14.24,14.34,14.23,14.34,44200.0,11.5203,11.6012,11.5122,11.6012,44200.0
2006-06-28 12:30:00,14.35,14.36,14.3,14.3,35000.0,11.6093,11.6174,11.5689,11.5689,35000.0
2006-06-28 13:00:00,14.3,14.38,14.3,14.38,32200.0,11.5689,11.6336,11.5689,11.6336,32200.0
2006-06-28 13:30:00,14.38,14.38,14.34,14.36,30800.0,11.6336,11.6336,11.6012,11.6174,30800.0
2006-06-28 14:00:00,14.36,14.43,14.34,14.43,52400.0,11.6174,11.674,11.6012,11.674,52400.0
2006-06-28 14:30:00,14.42,14.46,14.41,14.41,46200.0,11.6659,11.6983,11.6579,11.6579,46200.0
2006-06-28 15:00:00,14.41,14.41,14.33,14.37,50800.0,11.6579,11.6579,11.5931,11.6255,50800.0
2006-06-28 15:30:00,14.37,14.4,14.34,14.4,101400.0,11.6255,11.6498,11.6012,11.6498,101400.0
2006-06-29 09:30:00,14.51,14.53,14.42,14.52,44200.0,11.7388,11.7549,11.6659,11.7468,44200.0
2006-06-29 10:00:00,14.51,14.57,14.5,14.52,22000.0,11.7388,11.7873,11.7307,11.7468,22000.0
2006-06-29 10:30:00,14.53,14.56,14.53,14.55,15200.0,11.7549,11.7792,11.7549,11.7711,15200.0
2006-06-29 11:00:00,14.53,14.56,14.49,14.51,24200.0,11.7549,11.7792,11.7226,11.7388,24200.0
2006-06-29 11:30:00,14.51,14.51,14.46,14.47,22200.0,11.7388,11.7388,11.6983,11.7064,22200.0
2006-06-29 12:00:00,14.46,14.49,14.44,14.45,31200.0,11.6983,11.7226,11.6821,11.6902,31200.0
2006-06-29 12:30:00,14.44,14.45,14.4,14.42,18000.0,11.6821,11.6902,11.6498,11.6659,18000.0
2006-06-29 13:00:00,14.42,14.46,14.41,14.46,22200.0,11.6659,11.6983,11.6579,11.6983,22200.0
2006-06-29 13:30:00,14.47,14.49,14.45,14.49,18400.0,11.7064,11.7226,11.6902,11.7226,18400.0
2006-06-29 14:00:00,14.49,14.61,14.46,14.51,94000.0,11.7226,11.8197,11.6983,11.7388,94000.0
2006-06-29 14:30:00,14.51,14.68,14.49,14.63,116200.0,11.7388,11.8763,11.7226,11.8358,116200.0
2006-06-29 15:00:00,14.64,14.69,14.61,14.69,67200.0,11.8439,11.8844,11.8197,11.8844,67200.0
2006-06-29 15:30:00,14.69,14.78,14.68,14.78,156800.0,11.8844,11.9572,11.8763,11.9572,156800.0
2006-06-30 09:30:00,14.81,14.81,14.72,14.72,55600.0,11.9815,11.9815,11.9086,11.9086,55600.0
2006-06-30 10:00:00,14.72,14.72,14.6,14.61,68000.0,11.9086,11.9086,11.8116,11.8197,68000.0
2006-06-30 10:30:00,14.61,14.64,14.56,14.62,103400.0,11.8197,11.8439,11.7792,11.8277,103400.0
2006-06-30 11:00:00,14.61,14.62,14.59,14.61,43800.0,11.8197,11.8277,11.8035,11.8197,43800.0
2006-06-30 11:30:00,14.61,14.63,14.6,14.61,58400.0,11.8197,11.8358,11.8116,11.8197,58400.0
2006-06-30 12:00:00,14.6,14.62,14.58,14.6,54400.0,11.8116,11.8277,11.7954,11.8116,54400.0
2006-06-30 12:30:00,14.61,14.62,14.56,14.56,45400.0,11.8197,11.8277,11.7792,11.7792,45400.0
2006-06-30 13:00:00,14.56,14.6,14.56,14.58,89600.0,11.7792,11.8116,11.7792,11.7954,89600.0
2006-06-30 13:30:00,14.58,14.59,14.55,14.56,60000.0,11.7954,11.8035,11.7711,11.7792,60000.0
2006-06-30 14:00:00,14.56,14.56,14.5,14.52,86000.0,11.7792,11.7792,11.7307,11.7468,86000.0
2006-06-30 14:30:00,14.52,14.55,14.52,14.52,119000.0,11.7468,11.7711,11.7468,11.7468,119000.0
2006-06-30 15:00:00,14.52,14.59,14.49,14.59,146600.0,11.7468,11.8035,11.7226,11.8035,146600.0
2006-06-30 15:30:00,14.58,14.61,14.55,14.59,113400.0,11.7954,11.8197,11.7711,11.8035,113400.0
2006-07-03 09:30:00,14.61,14.61,14.54,14.59,31200.0,11.8197,11.8197,11.763,11.8035,31200.0
2006-07-03 10:00:00,14.59,14.61,14.58,14.61,33000.0,11.8035,11.8197,11.7954,11.8197,33000.0
2006-07-03 10:30:00,14.6,14.65,14.59,14.65,104200.0,11.8116,11.852,11.8035,11.852,104200.0
2006-07-03 11:00:00,14.64,14.74,14.63,14.72,45000.0,11.8439,11.9248,11.8358,11.9086,45000.0
2006-07-03 11:30:00,14.72,14.75,14.72,14.72,28600.0,11.9086,11.9329,11.9086,11.9086,28600.0
2006-07-03 12:00:00,14.73,14.75,14.73,14.74,55400.0,11.9167,11.9329,11.9167,11.9248,55400.0
2006-07-03 12:30:00,14.75,14.75,14.66,14.67,86200.0,11.9329,11.9329,11.8601,11.8682,86200.0
2006-07-03 13:00:00,14.67,14.67,14.67,14.67,2400.0,11.8682,11.8682,11.8682,11.8682,2400.0
2006-07-03 13:30:00,14.67,14.67,14.67,14.67,0.0,11.8682,11.8682,11.8682,11.8682,0.0
2006-07-03 14:00:00,14.67,14.67,14.67,14.67,0.0,11.8682,11.8682,11.8682,11.8682,0.0
2006-07-03 14:30:00,14.67,14.67,14.67,14.67,0.0,11.8682,11.8682,11.8682,11.8682,0.0
2006-07-03 15:00:00,14.67,14.67,14.67,14.67,0.0,11.8682,11.8682,11.8682,11.8682,0.0
2006-07-03 15:30:00,14.67,14.67,14.67,14.67,0.0,11.8682,11.8682,11.8682,11.8682,0.0
2006-07-05 09:30:00,14.64,14.64,14.51,14.54,159600.0,11.8439,11.8439,11.7388,11.763,159600.0
2006-07-05 10:00:00,14.54,14.56,14.44,14.45,100800.0,11.763,11.7792,11.6821,11.6902,100800.0
2006-07-05 10:30:00,14.45,14.45,14.29,14.3,72600.0,11.6902,11.6902,11.5608,11.5689,72600.0
2006-07-05 11:00:00,14.3,14.32,14.26,14.31,70600.0,11.5689,11.585,11.5365,11.577,70600.0
2006-07-05 11:30:00,14.3,14.32,14.27,14.3,65800.0,11.5689,11.585,11.5446,11.5689,65800.0
2006-07-05 12:00:00,14.3,14.34,14.24,14.24,72000.0,11.5689,11.6012,11.5203,11.5203,72000.0
2006-07-05 12:30:00,14.24,14.26,14.22,14.24,64600.0,11.5203,11.5365,11.5041,11.5203,64600.0
2006-07-05 13:00:00,14.24,14.3,14.23,14.29,70200.0,11.5203,11.5689,11.5122,11.5608,70200.0
2006-07-05 13:30:00,14.29,14.31,14.24,14.25,68200.0,11.5608,11.577,11.5203,11.5284,68200.0
2006-07-05 14:00:00,14.26,14.28,14.24,14.28,68600.0,11.5365,11.5527,11.5203,11.5527,68600.0
2006-07-05 14:30:00,14.29,14.37,14.28,14.33,108200.0,11.5608,11.6255,11.5527,11.5931,108200.0
2006-07-05 15:00:00,14.33,14.35,14.3,14.31,92600.0,11.5931,11.6093,11.5689,11.577,92600.0
2006-07-05 15:30:00,14.31,14.33,14.28,14.31,142800.0,11.577,11.5931,11.5527,11.577,142800.0
2006-07-06 09:30:00,14.33,14.44,14.33,14.36,49000.0,11.5931,11.6821,11.5931,11.6174,49000.0
2006-07-06 10:00:00,14.37,14.45,14.37,14.43,36800.0,11.6255,11.6902,11.6255,11.674,36800.0
2006-07-06 10:30:00,14.43,14.46,14.39,14.43,46800.0,11.674,11.6983,11.6417,11.674,46800.0
2006-07-06 11:00:00,14.43,14.48,14.42,14.47,21800.0,11.674,11.7145,11.6659,11.7064,21800.0
2006-07-06 11:30:00,14.46,14.48,14.43,14.45,20400.0,11.6983,11.7145,11.674,11.6902,20400.0
2006-07-06 12:00:00,14.44,14.45,14.37,14.4,22800.0,11.6821,11.6902,11.6255,11.6498,22800.0
2006-07-06 12:30:00,14.4,14.43,14.39,14.41,18400.0,11.6498,11.674,11.6417,11.6579,18400.0
2006-07-06 13:00:00,14.41,14.45,14.41,14.45,16600.0,11.6579,11.6902,11.6579,11.6902,16600.0
2006-07-06 13:30:00,14.45,14.47,14.42,14.42,20800.0,11.6902,11.7064,11.6659,11.6659,20800.0
2006-07-06 14:00:00,14.43,14.45,14.38,14.39,20800.0,11.674,11.6902,11.6336,11.6417,20800.0
2006-07-06 14:30:00,14.4,14.42,14.37,14.42,35200.0,11.6498,11.6659,11.6255,11.6659,35200.0
2006-07-06 15:00:00,14.41,14.47,14.4,14.45,45000.0,11.6579,11.7064,11.6498,11.6902,45000.0
2006-07-06 15:30:00,14.45,14.49,14.45,14.47,72000.0,11.6902,11.7226,11.6902,11.7064,72000.0
2006-07-07 09:30:00,14.45,14.49,14.38,14.39,30000.0,11.6902,11.7226,11.6336,11.6417,30000.0
2006-07-07 10:00:00,14.4,14.44,14.38,14.39,26200.0,11.6498,11.6821,11.6336,11.6417,26200.0
2006-07-07 10:30:00,14.39,14.43,14.36,14.43,23800.0,11.6417,11.674,11.6174,11.674,23800.0
2006-07-07 11:00:00,14.43,14.46,14.4,14.43,23400.0,11.674,11.6983,11.6498,11.674,23400.0
2006-07-07 11:30:00,14.42,14.47,14.42,14.43,20200.0,11.6659,11.7064,11.6659,11.674,20200.0
2006-07-07 12:00:00,14.44,14.46,14.41,14.46,16600.0,11.6821,11.6983,11.6579,11.6983,16600.0
2006-07-07 12:30:00,14.46,14.47,14.4,14.41,12600.0,11.6983,11.7064,11.6498,11.6579,12600.0
2006-07-07 13:00:00,14.41,14.42,14.37,14.38,31200.0,11.6579,11.6659,11.6255,11.6336,31200.0
2006-07-07 13:30:00,14.37,14.39,14.37,14.39,17400.0,11.6255,11.6417,11.6255,11.6417,17400.0
2006-07-07 14:00:00,14.38,14.41,14.38,14.4,24600.0,11.6336,11.6579,11.6336,11.6498,24600.0
2006-07-07 14:30:00,14.4,14.4,14.31,14.31,24600.0,11.6498,11.6498,11.577,11.577,24600.0
2006-07-07 15:00:00,14.32,14.36,14.3,14.36,35800.0,11.585,11.6174,11.5689,11.6174,35800.0
2006-07-07 15:30:00,14.36,14.36,14.31,14.35,36400.0,11.6174,11.6174,11.577,11.6093,36400.0
2006-07-10 09:30:00,14.4,14.47,14.38,14.47,21000.0,11.6498,11.7064,11.6336,11.7064,21000.0
2006-07-10 10:00:00,14.47,14.49,14.4,14.4,13600.0,11.7064,11.7226,11.6498,11.6498,13600.0
2006-07-10 10:30:00,14.4,14.47,14.4,14.46,30400.0,11.6498,11.7064,11.6498,11.6983,30400.0
2006-07-10 11:00:00,14.45,14.46,14.41,14.42,13800.0,11.6902,11.6983,11.6579,11.6659,13800.0
2006-07-10 11:30:00,14.42,14.42,14.36,14.37,21400.0,11.6659,11.6659,11.6174,11.6255,21400.0
2006-07-10 12:00:00,14.37,14.37,14.34,14.37,83600.0,11.6255,11.6255,11.6012,11.6255,83600.0
2006-07-10 12:30:00,14.37,14.38,14.34,14.35,22000.0,11.6255,11.6336,11.6012,11.6093,22000.0
2006-07-10 13:00:00,14.35,14.36,14.33,14.34,15400.0,11.6093,11.6174,11.5931,11.6012,15400.0
2006-07-10 13:30:00,14.34,14.37,14.32,14.33,18000.0,11.6012,11.6255,11.585,11.5931,18000.0
2006-07-10 14:00:00,14.33,14.34,14.26,14.28,36200.0,11.5931,11.6012,11.5365,11.5527,36200.0
2006-07-10 14:30:00,14.28,14.29,14.24,14.27,34200.0,11.5527,11.5608,11.5203,11.5446,34200.0
2006-07-10 15:00:00,14.26,14.32,14.24,14.31,33800.0,11.5365,11.585,11.5203,11.577,33800.0
2006-07-10 15:30:00,14.31,14.31,14.25,14.28,87800.0,11.577,11.577,11.5284,11.5527,87800.0
2006-07-11 09:30:00,14.27,14.3,14.2,14.27,30000.0,11.5446,11.5689,11.488,11.5446,30000.0
2006-07-11 10:00:00,14.28,14.33,14.24,14.33,35200.0,11.5527,11.5931,11.5203,11.5931,35200.0
2006-07-11 10:30:00,14.33,14.33,14.26,14.28,65200.0,11.5931,11.5931,11.5365,11.5527,65200.0
2006-07-11 11:00:00,14.29,14.33,14.29,14.31,16000.0,11.5608,11.5931,11.5608,11.577,16000.0
2006-07-11 11:30:00,14.32,14.33,14.3,14.33,17800.0,11.585,11.5931,11.5689,11.5931,17800.0
2006-07-11 12:00:00,14.31,14.32,14.26,14.26,20000.0,11.577,11.585,11.5365,11.5365,20000.0
2006-07-11 12:30:00,14.27,14.27,14.18,14.18,38600.0,11.5446,11.5446,11.4718,11.4718,38600.0
2006-07-11 13:00:00,14.18,14.18,14.15,14.16,20200.0,11.4718,11.4718,11.4475,11.4556,20200.0
2006-07-11 13:30:00,14.16,14.22,14.14,14.22,25600.0,11.4556,11.5041,11.4394,11.5041,25600.0
2006-07-11 14:00:00,14.22,14.27,14.21,14.21,44200.0,11.5041,11.5446,11.4961,11.4961,44200.0
2006-07-11 14:30:00,14.21,14.22,14.17,14.18,45800.0,11.4961,11.5041,11.4637,11.4718,45800.0
2006-07-11 15:00:00,14.18,14.25,14.15,14.25,45800.0,11.4718,11.5284,11.4475,11.5284,45800.0
2006-07-11 15:30:00,14.24,14.34,14.24,14.29,83200.0,11.5203,11.6012,11.5203,11.5608,83200.0
2006-07-12 09:30:00,14.27,14.38,14.25,14.38,34600.0,11.5446,11.6336,11.5284,11.6336,34600.0
2006-07-12 10:00:00,14.38,14.39,14.24,14.26,92800.0,11.6336,11.6417,11.5203,11.5365,92800.0
2006-07-12 10:30:00,14.26,14.26,14.15,14.16,43800.0,11.5365,11.5365,11.4475,11.4556,43800.0
2006-07-12 11:00:00,14.15,14.2,14.14,14.18,25200.0,11.4475,11.488,11.4394,11.4718,25200.0
2006-07-12 11:30:00,14.18,14.24,14.18,14.24,35600.0,11.4718,11.5203,11.4718,11.5203,35600.0
2006-07-12 12:00:00,14.24,14.27,14.18,14.18,21600.0,11.5203,11.5446,11.4718,11.4718,21600.0
2006-07-12 12:30:00,14.19,14.19,14.14,14.17,46400.0,11.4799,11.4799,11.4394,11.4637,46400.0
2006-07-12 13:00:00,14.17,14.17,14.07,14.08,64400.0,11.4637,11.4637,11.3828,11.3909,64400.0
2006-07-12 13:30:00,14.07,14.11,14.06,14.11,47000.0,11.3828,11.4152,11.3747,11.4152,47000.0
2006-07-12 14:00:00,14.11,14.15,14.09,14.11,61400.0,11.4152,11.4475,11.399,11.4152,61400.0
2006-07-12 14:30:00,14.13,14.15,14.03,14.05,88000.0,11.4313,11.4475,11.3504,11.3666,88000.0
2006-07-12 15:00:00,14.04,14.12,14.04,14.11,55800.0,11.3585,11.4232,11.3585,11.4152,55800.0
2006-07-12 15:30:00,14.11,14.11,14.03,14.05,127600.0,11.4152,11.4152,11.3504,11.3666,127600.0
2006-07-13 09:30:00,13.99,14.04,13.92,13.94,149200.0,11.3181,11.3585,11.2614,11.2776,149200.0
2006-07-13 10:00:00,13.94,13.97,13.7,13.75,120800.0,11.2776,11.3019,11.0835,11.1239,120800.0
2006-07-13 10:30:00,13.75,13.9,13.75,13.87,198800.0,11.1239,11.2453,11.1239,11.221,198800.0
2006-07-13 11:00:00,13.86,13.87,13.78,13.79,98000.0,11.2129,11.221,11.1482,11.1563,98000.0
2006-07-13 11:30:00,13.78,13.81,13.75,13.78,112000.0,11.1482,11.1724,11.1239,11.1482,112000.0
2006-07-13 12:00:00,13.78,13.8,13.75,13.76,75000.0,11.1482,11.1644,11.1239,11.132,75000.0
2006-07-13 12:30:00,13.76,13.79,13.74,13.79,82600.0,11.132,11.1563,11.1158,11.1563,82600.0
2006-07-13 13:00:00,13.78,13.81,13.76,13.81,119000.0,11.1482,11.1724,11.132,11.1724,119000.0
2006-07-13 13:30:00,13.8,13.81,13.76,13.77,91400.0,11.1644,11.1724,11.132,11.1401,91400.0
2006-07-13 14:00:00,13.75,13.8,13.75,13.79,76200.0,11.1239,11.1644,11.1239,11.1563,76200.0
2006-07-13 14:30:00,13.79,13.8,13.76,13.77,51200.0,11.1563,11.1644,11.132,11.1401,51200.0
2006-07-13 15:00:00,13.76,13.79,13.75,13.77,60400.0,11.132,11.1563,11.1239,11.1401,60400.0
2006-07-13 15:30:00,13.77,13.78,13.71,13.72,186400.0,11.1401,11.1482,11.0915,11.0996,186400.0
2006-07-14 09:30:00,13.68,13.74,13.63,13.7,98200.0,11.0673,11.1158,11.0268,11.0835,98200.0
2006-07-14 10:00:00,13.69,13.73,13.63,13.67,55600.0,11.0754,11.1077,11.0268,11.0592,55600.0
2006-07-14 10:30:00,13.7,13.74,13.65,13.71,52000.0,11.0835,11.1158,11.043,11.0915,52000.0
2006-07-14 11:00:00,13.7,13.7,13.57,13.59,38600.0,11.0835,11.0835,10.9783,10.9945,38600.0
2006-07-14 11:30:00,13.58,13.59,13.53,13.58,45600.0,10.9864,10.9945,10.9459,10.9864,45600.0
2006-07-14 12:00:00,13.59,13.6,13.58,13.58,47400.0,10.9945,11.0026,10.9864,10.9864,47400.0
2006-07-14 12:30:00,13.57,13.66,13.57,13.66,56000.0,10.9783,11.0511,10.9783,11.0511,56000.0
2006-07-14 13:00:00,13.65,13.7,13.63,13.7,70800.0,11.043,11.0835,11.0268,11.0835,70800.0
2006-07-14 13:30:00,13.7,13.75,13.69,13.72,122000.0,11.0835,11.1239,11.0754,11.0996,122000.0
2006-07-14 14:00:00,13.72,13.76,13.7,13.73,126200.0,11.0996,11.132,11.0835,11.1077,126200.0
2006-07-14 14:30:00,13.74,13.78,13.74,13.74,36400.0,11.1158,11.1482,11.1158,11.1158,36400.0
2006-07-14 15:00:00,13.75,13.79,13.71,13.73,37600.0,11.1239,11.1563,11.0915,11.1077,37600.0
2006-07-14 15:30:00,13.73,13.78,13.72,13.73,54800.0,11.1077,11.1482,11.0996,11.1077,54800.0
2006-07-17 09:30:00,13.71,13.88,13.71,13.76,39200.0,11.0915,11.2291,11.0915,11.132,39200.0
2006-07-17 10:00:00,13.76,13.79,13.71,13.72,36800.0,11.132,11.1563,11.0915,11.0996,36800.0
2006-07-17 10:30:00,13.72,13.75,13.68,13.71,41000.0,11.0996,11.1239,11.0673,11.0915,41000.0
2006-07-17 11:00:00,13.71,13.77,13.71,13.72,31000.0,11.0915,11.1401,11.0915,11.0996,31000.0
2006-07-17 11:30:00,13.72,13.83,13.72,13.8,24800.0,11.0996,11.1886,11.0996,11.1644,24800.0
2006-07-17 12:00:00,13.81,13.81,13.77,13.81,16400.0,11.1724,11.1724,11.1401,11.1724,16400.0
2006-07-17 12:30:00,13.81,13.82,13.78,13.8,21000.0,11.1724,11.1805,11.1482,11.1644,21000.0
2006-07-17 13:00:00,13.8,13.83,13.79,13.81,17200.0,11.1644,11.1886,11.1563,11.1724,17200.0
2006-07-17 13:30:00,13.81,13.82,13.8,13.81,20800.0,11.1724,11.1805,11.1644,11.1724,20800.0
2006-07-17 14:00:00,13.82,13.85,13.81,13.83,22600.0,11.1805,11.2048,11.1724,11.1886,22600.0
2006-07-17 14:30:00,13.83,13.84,13.81,13.81,33000.0,11.1886,11.1967,11.1724,11.1724,33000.0
2006-07-17 15:00:00,13.81,13.81,13.78,13.81,38600.0,11.1724,11.1724,11.1482,11.1724,38600.0
2006-07-17 15:30:00,13.81,13.85,13.78,13.78,83400.0,11.1724,11.2048,11.1482,11.1482,83400.0
2006-07-18 09:30:00,13.8,13.85,13.75,13.84,24400.0,11.1644,11.2048,11.1239,11.1967,24400.0
2006-07-18 10:00:00,13.8,13.81,13.76,13.76,21400.0,11.1644,11.1724,11.132,11.132,21400.0
2006-07-18 10:30:00,13.76,13.76,13.69,13.69,106400.0,11.132,11.132,11.0754,11.0754,106400.0
2006-07-18 11:00:00,13.69,13.75,13.65,13.72,74800.0,11.0754,11.1239,11.043,11.0996,74800.0
2006-07-18 11:30:00,13.73,13.78,13.73,13.74,55800.0,11.1077,11.1482,11.1077,11.1158,55800.0
2006-07-18 12:00:00,13.73,13.74,13.68,13.73,45200.0,11.1077,11.1158,11.0673,11.1077,45200.0
2006-07-18 12:30:00,13.73,13.75,13.65,13.69,29000.0,11.1077,11.1239,11.043,11.0754,29000.0
2006-07-18 13:00:00,13.68,13.71,13.65,13.71,52000.0,11.0673,11.0915,11.043,11.0915,52000.0
2006-07-18 13:30:00,13.69,13.72,13.68,13.7,22200.0,11.0754,11.0996,11.0673,11.0835,22200.0
2006-07-18 14:00:00,13.71,13.77,13.7,13.74,52800.0,11.0915,11.1401,11.0835,11.1158,52800.0
2006-07-18 14:30:00,13.74,13.81,13.74,13.77,69600.0,11.1158,11.1724,11.1158,11.1401,69600.0
2006-07-18 15:00:00,13.77,13.78,13.7,13.74,43800.0,11.1401,11.1482,11.0835,11.1158,43800.0
2006-07-18 15:30:00,13.74,13.81,13.73,13.77,67400.0,11.1158,11.1724,11.1077,11.1401,67400.0
2006-07-19 09:30:00,13.76,13.94,13.75,13.9,59400.0,11.132,11.2776,11.1239,11.2453,59400.0
2006-07-19 10:00:00,13.91,14.09,13.9,14.09,64400.0,11.2533,11.399,11.2453,11.399,64400.0
2006-07-19 10:30:00,14.08,14.18,14.06,14.1,59600.0,11.3909,11.4718,11.3747,11.4071,59600.0
2006-07-19 11:00:00,14.1,14.12,14.08,14.1,54000.0,11.4071,11.4232,11.3909,11.4071,54000.0
2006-07-19 11:30:00,14.09,14.12,14.08,14.09,27200.0,11.399,11.4232,11.3909,11.399,27200.0
2006-07-19 12:00:00,14.08,14.11,14.06,14.1,19800.0,11.3909,11.4152,11.3747,11.4071,19800.0
2006-07-19 12:30:00,14.1,14.11,14.08,14.09,27400.0,11.4071,11.4152,11.3909,11.399,27400.0
2006-07-19 13:00:00,14.09,14.12,14.08,14.1,63400.0,11.399,11.4232,11.3909,11.4071,63400.0
2006-07-19 13:30:00,14.1,14.12,14.08,14.11,27800.0,11.4071,11.4232,11.3909,11.4152,27800.0
2006-07-19 14:00:00,14.1,14.11,14.08,14.1,45200.0,11.4071,11.4152,11.3909,11.4071,45200.0
2006-07-19 14:30:00,14.1,14.11,14.08,14.08,30400.0,11.4071,11.4152,11.3909,11.3909,30400.0
2006-07-19 15:00:00,14.09,14.13,14.05,14.06,111600.0,11.399,11.4313,11.3666,11.3747,111600.0
2006-07-19 15:30:00,14.06,14.12,14.06,14.11,85800.0,11.3747,11.4232,11.3747,11.4152,85800.0
2006-07-20 09:30:00,14.17,14.2,14.05,14.05,57800.0,11.4637,11.488,11.3666,11.3666,57800.0
2006-07-20 10:00:00,14.04,14.05,13.99,14.03,31600.0,11.3585,11.3666,11.3181,11.3504,31600.0
2006-07-20 10:30:00,14.03,14.07,13.99,14.07,42800.0,11.3504,11.3828,11.3181,11.3828,42800.0
2006-07-20 11:00:00,14.05,14.06,14.02,14.05,48800.0,11.3666,11.3747,11.3423,11.3666,48800.0
2006-07-20 11:30:00,14.04,14.05,14.0,14.04,25800.0,11.3585,11.3666,11.3262,11.3585,25800.0
2006-07-20 12:00:00,14.03,14.04,13.98,13.99,31400.0,11.3504,11.3585,11.31,11.3181,31400.0
2006-07-20 12:30:00,13.99,13.99,13.95,13.97,20400.0,11.3181,11.3181,11.2857,11.3019,20400.0
2006-07-20 13:00:00,13.97,13.99,13.95,13.97,26200.0,11.3019,11.3181,11.2857,11.3019,26200.0
2006-07-20 13:30:00,13.98,13.99,13.93,13.99,30800.0,11.31,11.3181,11.2695,11.3181,30800.0
2006-07-20 14:00:00,13.99,14.02,13.92,13.94,43600.0,11.3181,11.3423,11.2614,11.2776,43600.0
2006-07-20 14:30:00,13.95,13.96,13.9,13.9,51800.0,11.2857,11.2938,11.2453,11.2453,51800.0
2006-07-20 15:00:00,13.9,13.92,13.87,13.88,61400.0,11.2453,11.2614,11.221,11.2291,61400.0
2006-07-20 15:30:00,13.88,13.88,13.76,13.8,242200.0,11.2291,11.2291,11.132,11.1644,242200.0
2006-07-21 09:30:00,13.74,13.77,13.68,13.73,67600.0,11.1158,11.1401,11.0673,11.1077,67600.0
2006-07-21 10:00:00,13.73,13.76,13.7,13.72,74800.0,11.1077,11.132,11.0835,11.0996,74800.0
2006-07-21 10:30:00,13.71,13.79,13.71,13.76,41200.0,11.0915,11.1563,11.0915,11.132,41200.0
2006-07-21 11:00:00,13.76,13.78,13.7,13.73,136800.0,11.132,11.1482,11.0835,11.1077,136800.0
2006-07-21 11:30:00,13.74,13.77,13.74,13.76,40800.0,11.1158,11.1401,11.1158,11.132,40800.0
2006-07-21 12:00:00,13.76,13.76,13.69,13.72,34200.0,11.132,11.132,11.0754,11.0996,34200.0
2006-07-21 12:30:00,13.73,13.75,13.69,13.74,59600.0,11.1077,11.1239,11.0754,11.1158,59600.0
2006-07-21 13:00:00,13.74,13.76,13.69,13.74,38000.0,11.1158,11.132,11.0754,11.1158,38000.0
2006-07-21 13:30:00,13.75,13.81,13.75,13.8,82200.0,11.1239,11.1724,11.1239,11.1644,82200.0
2006-07-21 14:00:00,13.8,13.82,13.8,13.81,177000.0,11.1644,11.1805,11.1644,11.1724,177000.0
2006-07-21 14:30:00,13.81,13.81,13.78,13.78,88200.0,11.1724,11.1724,11.1482,11.1482,88200.0
2006-07-21 15:00:00,13.78,13.81,13.77,13.79,91200.0,11.1482,11.1724,11.1401,11.1563,91200.0
2006-07-21 15:30:00,13.8,13.81,13.76,13.77,112800.0,11.1644,11.1724,11.132,11.1401,112800.0
2006-07-24 09:30:00,13.9,13.9,13.84,13.85,103200.0,11.2453,11.2453,11.1967,11.2048,103200.0
2006-07-24 10:00:00,13.85,13.88,13.81,13.87,122000.0,11.2048,11.2291,11.1724,11.221,122000.0
2006-07-24 10:30:00,13.88,13.95,13.88,13.93,52000.0,11.2291,11.2857,11.2291,11.2695,52000.0
2006-07-24 11:00:00,13.93,13.94,13.91,13.92,23800.0,11.2695,11.2776,11.2533,11.2614,23800.0
2006-07-24 11:30:00,13.93,13.94,13.9,13.93,23600.0,11.2695,11.2776,11.2453,11.2695,23600.0
2006-07-24 12:00:00,13.9,13.93,13.88,13.91,17000.0,11.2453,11.2695,11.2291,11.2533,17000.0
2006-07-24 12:30:00,13.9,13.92,13.85,13.87,21400.0,11.2453,11.2614,11.2048,11.221,21400.0
2006-07-24 13:00:00,13.86,13.9,13.84,13.9,24800.0,11.2129,11.2453,11.1967,11.2453,24800.0
2006-07-24 13:30:00,13.89,13.9,13.86,13.87,31200.0,11.2372,11.2453,11.2129,11.221,31200.0
2006-07-24 14:00:00,13.88,13.88,13.81,13.83,16000.0,11.2291,11.2291,11.1724,11.1886,16000.0
2006-07-24 14:30:00,13.83,13.88,13.83,13.87,16200.0,11.1886,11.2291,11.1886,11.221,16200.0
2006-07-24 15:00:00,13.88,13.95,13.88,13.93,87600.0,11.2291,11.2857,11.2291,11.2695,87600.0
2006-07-24 15:30:00,13.94,13.98,13.93,13.96,73200.0,11.2776,11.31,11.2695,11.2938,73200.0
2006-07-25 09:30:00,16.25,16.25,15.67,15.76,492000.0,13.1464,13.1464,12.6772,12.75,492000.0
2006-07-25 10:00:00,15.75,15.82,15.55,15.59,593400.0,12.7419,12.7986,12.5801,12.6125,593400.0
2006-07-25 10:30:00,15.6,15.71,15.47,15.67,397200.0,12.6206,12.7096,12.5154,12.6772,397200.0
2006-07-25 11:00:00,15.68,15.68,15.64,15.65,183200.0,12.6853,12.6853,12.6529,12.661,183200.0
2006-07-25 11:30:00,15.66,15.7,15.61,15.65,253000.0,12.6691,12.7015,12.6287,12.661,253000.0
2006-07-25 12:00:00,15.66,15.68,15.65,15.67,112800.0,12.6691,12.6853,12.661,12.6772,112800.0
2006-07-25 12:30:00,15.67,15.67,15.65,15.65,244000.0,12.6772,12.6772,12.661,12.661,244000.0
2006-07-25 13:00:00,15.65,15.67,15.6,15.65,193800.0,12.661,12.6772,12.6206,12.661,193800.0
2006-07-25 13:30:00,15.65,15.68,15.63,15.65,200400.0,12.661,12.6853,12.6448,12.661,200400.0
2006-07-25 14:00:00,15.65,15.67,15.64,15.65,286400.0,12.661,12.6772,12.6529,12.661,286400.0
2006-07-25 14:30:00,15.65,15.72,15.65,15.7,505000.0,12.661,12.7177,12.661,12.7015,505000.0
2006-07-25 15:00:00,15.7,15.77,15.69,15.77,365800.0,12.7015,12.7581,12.6934,12.7581,365800.0
2006-07-25 15:30:00,15.76,15.86,15.62,15.63,769400.0,12.75,12.8309,12.6368,12.6448,769400.0
2006-07-26 09:30:00,15.67,15.83,15.66,15.73,397600.0,12.6772,12.8067,12.6691,12.7258,397600.0
2006-07-26 10:00:00,15.74,15.78,15.73,15.76,146000.0,12.7338,12.7662,12.7258,12.75,146000.0
2006-07-26 10:30:00,15.75,15.87,15.74,15.79,231600.0,12.7419,12.839,12.7338,12.7743,231600.0
2006-07-26 11:00:00,15.79,15.8,15.73,15.76,175800.0,12.7743,12.7824,12.7258,12.75,175800.0
2006-07-26 11:30:00,15.76,15.81,15.73,15.74,257000.0,12.75,12.7905,12.7258,12.7338,257000.0
2006-07-26 12:00:00,15.74,15.77,15.73,15.75,161200.0,12.7338,12.7581,12.7258,12.7419,161200.0
2006-07-26 12:30:00,15.75,15.75,15.73,15.75,120800.0,12.7419,12.7419,12.7258,12.7419,120800.0
2006-07-26 13:00:00,15.74,15.75,15.72,15.72,187600.0,12.7338,12.7419,12.7177,12.7177,187600.0
2006-07-26 13:30:00,15.72,15.75,15.71,15.74,176600.0,12.7177,12.7419,12.7096,12.7338,176600.0
2006-07-26 14:00:00,15.74,15.74,15.67,15.71,152400.0,12.7338,12.7338,12.6772,12.7096,152400.0
2006-07-26 14:30:00,15.71,15.74,15.7,15.73,120200.0,12.7096,12.7338,12.7015,12.7258,120200.0
2006-07-26 15:00:00,15.73,15.73,15.63,15.68,218800.0,12.7258,12.7258,12.6448,12.6853,218800.0
2006-07-26 15:30:00,15.68,15.72,15.67,15.69,248400.0,12.6853,12.7177,12.6772,12.6934,248400.0
2006-07-27 09:30:00,15.68,15.76,15.65,15.7,194400.0,12.6853,12.75,12.661,12.7015,194400.0
2006-07-27 10:00:00,15.69,15.69,15.51,15.52,123800.0,12.6934,12.6934,12.5478,12.5559,123800.0
2006-07-27 10:30:00,15.53,15.54,15.4,15.44,157000.0,12.5639,12.572,12.4588,12.4911,157000.0
2006-07-27 11:00:00,15.44,15.52,15.39,15.51,134800.0,12.4911,12.5559,12.4507,12.5478,134800.0
2006-07-27 11:30:00,15.52,15.52,15.46,15.49,73200.0,12.5559,12.5559,12.5073,12.5316,73200.0
2006-07-27 12:00:00,15.5,15.59,15.49,15.56,76000.0,12.5397,12.6125,12.5316,12.5882,76000.0
2006-07-27 12:30:00,15.56,15.58,15.49,15.49,75200.0,12.5882,12.6044,12.5316,12.5316,75200.0
2006-07-27 13:00:00,15.49,15.52,15.47,15.47,68200.0,12.5316,12.5559,12.5154,12.5154,68200.0
2006-07-27 13:30:00,15.46,15.47,15.39,15.39,77800.0,12.5073,12.5154,12.4507,12.4507,77800.0
2006-07-27 14:00:00,15.4,15.4,15.33,15.39,159600.0,12.4588,12.4588,12.4021,12.4507,159600.0
2006-07-27 14:30:00,15.39,15.45,15.38,15.43,104200.0,12.4507,12.4992,12.4426,12.483,104200.0
2006-07-27 15:00:00,15.44,15.44,15.38,15.38,67400.0,12.4911,12.4911,12.4426,12.4426,67400.0
2006-07-27 15:30:00,15.38,15.43,15.27,15.36,273200.0,12.4426,12.483,12.3536,12.4264,273200.0
2006-07-28 09:30:00,15.38,15.64,15.38,15.6,644800.0,12.4426,12.6529,12.4426,12.6206,644800.0
2006-07-28 10:00:00,15.58,15.63,15.58,15.62,323200.0,12.6044,12.6448,12.6044,12.6368,323200.0
2006-07-28 10:30:00,15.61,15.67,15.61,15.65,171200.0,12.6287,12.6772,12.6287,12.661,171200.0
2006-07-28 11:00:00,15.65,15.72,15.64,15.69,108800.0,12.661,12.7177,12.6529,12.6934,108800.0
2006-07-28 11:30:00,15.69,15.7,15.65,15.67,169200.0,12.6934,12.7015,12.661,12.6772,169200.0
2006-07-28 12:00:00,15.68,15.7,15.67,15.68,51200.0,12.6853,12.7015,12.6772,12.6853,51200.0
2006-07-28 12:30:00,15.69,15.7,15.67,15.7,68800.0,12.6934,12.7015,12.6772,12.7015,68800.0
2006-07-28 13:00:00,15.7,15.7,15.6,15.65,63800.0,12.7015,12.7015,12.6206,12.661,63800.0
2006-07-28 13:30:00,15.65,15.67,15.61,15.64,40600.0,12.661,12.6772,12.6287,12.6529,40600.0
2006-07-28 14:00:00,15.65,15.68,15.63,15.63,39000.0,12.661,12.6853,12.6448,12.6448,39000.0
2006-07-28 14:30:00,15.64,15.68,15.61,15.61,59600.0,12.6529,12.6853,12.6287,12.6287,59600.0
2006-07-28 15:00:00,15.62,15.67,15.61,15.65,56400.0,12.6368,12.6772,12.6287,12.661,56400.0
2006-07-28 15:30:00,15.65,15.7,15.65,15.7,216400.0,12.661,12.7015,12.661,12.7015,216400.0
2006-07-31 09:30:00,15.7,15.76,15.6,15.69,76600.0,12.7015,12.75,12.6206,12.6934,76600.0
2006-07-31 10:00:00,15.7,15.7,15.63,15.7,50200.0,12.7015,12.7015,12.6448,12.7015,50200.0
2006-07-31 10:30:00,15.7,15.72,15.69,15.71,106600.0,12.7015,12.7177,12.6934,12.7096,106600.0
2006-07-31 11:00:00,15.71,15.72,15.67,15.67,94600.0,12.7096,12.7177,12.6772,12.6772,94600.0
2006-07-31 11:30:00,15.67,15.71,15.63,15.7,53600.0,12.6772,12.7096,12.6448,12.7015,53600.0
2006-07-31 12:00:00,15.7,15.71,15.69,15.7,50800.0,12.7015,12.7096,12.6934,12.7015,50800.0
2006-07-31 12:30:00,15.7,15.7,15.66,15.69,48600.0,12.7015,12.7015,12.6691,12.6934,48600.0
2006-07-31 13:00:00,15.69,15.71,15.69,15.71,62400.0,12.6934,12.7096,12.6934,12.7096,62400.0
2006-07-31 13:30:00,15.71,15.72,15.7,15.71,78400.0,12.7096,12.7177,12.7015,12.7096,78400.0
2006-07-31 14:00:00,15.71,15.71,15.67,15.7,75200.0,12.7096,12.7096,12.6772,12.7015,75200.0
2006-07-31 14:30:00,15.7,15.7,15.69,15.7,95200.0,12.7015,12.7015,12.6934,12.7015,95200.0
2006-07-31 15:00:00,15.7,15.7,15.68,15.69,79200.0,12.7015,12.7015,12.6853,12.6934,79200.0
2006-07-31 15:30:00,15.7,15.7,15.67,15.69,150400.0,12.7015,12.7015,12.6772,12.6934,150400.0
2006-08-01 09:30:00,15.63,15.71,15.62,15.68,63600.0,12.6448,12.7096,12.6368,12.6853,63600.0
2006-08-01 10:00:00,15.69,15.71,15.64,15.69,68000.0,12.6934,12.7096,12.6529,12.6934,68000.0
2006-08-01 10:30:00,15.7,15.71,15.65,15.65,103200.0,12.7015,12.7096,12.661,12.661,103200.0
2006-08-01 11:00:00,15.65,15.69,15.65,15.69,35800.0,12.661,12.6934,12.661,12.6934,35800.0
2006-08-01 11:30:00,15.69,15.69,15.63,15.69,34400.0,12.6934,12.6934,12.6448,12.6934,34400.0
2006-08-01 12:00:00,15.69,15.69,15.65,15.67,181800.0,12.6934,12.6934,12.661,12.6772,181800.0
2006-08-01 12:30:00,15.67,15.69,15.65,15.68,34200.0,12.6772,12.6934,12.661,12.6853,34200.0
2006-08-01 13:00:00,15.68,15.69,15.65,15.67,49600.0,12.6853,12.6934,12.661,12.6772,49600.0
2006-08-01 13:30:00,15.67,15.7,15.67,15.7,124600.0,12.6772,12.7015,12.6772,12.7015,124600.0
2006-08-01 14:00:00,15.69,15.7,15.68,15.69,95800.0,12.6934,12.7015,12.6853,12.6934,95800.0
2006-08-01 14:30:00,15.69,15.71,15.67,15.7,159800.0,12.6934,12.7096,12.6772,12.7015,159800.0
2006-08-01 15:00:00,15.69,15.7,15.68,15.69,59800.0,12.6934,12.7015,12.6853,12.6934,59800.0
2006-08-01 15:30:00,15.69,15.71,15.66,15.68,240600.0,12.6934,12.7096,12.6691,12.6853,240600.0
2006-08-02 09:30:00,15.7,15.75,15.68,15.71,71200.0,12.7015,12.7419,12.6853,12.7096,71200.0
2006-08-02 10:00:00,15.71,15.72,15.65,15.71,109800.0,12.7096,12.7177,12.661,12.7096,109800.0
2006-08-02 10:30:00,15.72,15.73,15.68,15.72,104000.0,12.7177,12.7258,12.6853,12.7177,104000.0
2006-08-02 11:00:00,15.72,15.73,15.7,15.72,74000.0,12.7177,12.7258,12.7015,12.7177,74000.0
2006-08-02 11:30:00,15.72,15.74,15.71,15.74,61800.0,12.7177,12.7338,12.7096,12.7338,61800.0
2006-08-02 12:00:00,15.74,15.74,15.72,15.72,49000.0,12.7338,12.7338,12.7177,12.7177,49000.0
2006-08-02 12:30:00,15.72,15.73,15.7,15.73,32000.0,12.7177,12.7258,12.7015,12.7258,32000.0
2006-08-02 13:00:00,15.74,15.74,15.69,15.74,47800.0,12.7338,12.7338,12.6934,12.7338,47800.0
2006-08-02 13:30:00,15.74,15.74,15.7,15.72,50000.0,12.7338,12.7338,12.7015,12.7177,50000.0
2006-08-02 14:00:00,15.71,15.72,15.65,15.68,81200.0,12.7096,12.7177,12.661,12.6853,81200.0
2006-08-02 14:30:00,15.67,15.7,15.64,15.67,41800.0,12.6772,12.7015,12.6529,12.6772,41800.0
2006-08-02 15:00:00,15.67,15.68,15.63,15.66,86200.0,12.6772,12.6853,12.6448,12.6691,86200.0
2006-08-02 15:30:00,15.66,15.68,15.62,15.65,121400.0,12.6691,12.6853,12.6368,12.661,121400.0
2006-08-03 09:30:00,15.55,15.75,15.53,15.67,221800.0,12.5801,12.7419,12.5639,12.6772,221800.0
2006-08-03 10:00:00,15.68,15.76,15.63,15.74,143000.0,12.6853,12.75,12.6448,12.7338,143000.0
2006-08-03 10:30:00,15.72,15.75,15.71,15.75,155200.0,12.7177,12.7419,12.7096,12.7419,155200.0
2006-08-03 11:00:00,15.75,15.77,15.7,15.73,104200.0,12.7419,12.7581,12.7015,12.7258,104200.0
2006-08-03 11:30:00,15.73,15.76,15.71,15.74,42200.0,12.7258,12.75,12.7096,12.7338,42200.0
2006-08-03 12:00:00,15.75,15.76,15.72,15.74,48600.0,12.7419,12.75,12.7177,12.7338,48600.0
2006-08-03 12:30:00,15.74,15.76,15.72,15.75,45000.0,12.7338,12.75,12.7177,12.7419,45000.0
2006-08-03 13:00:00,15.76,15.79,15.74,15.76,106200.0,12.75,12.7743,12.7338,12.75,106200.0
2006-08-03 13:30:00,15.75,15.83,15.74,15.8,141600.0,12.7419,12.8067,12.7338,12.7824,141600.0
2006-08-03 14:00:00,15.8,15.83,15.75,15.79,100000.0,12.7824,12.8067,12.7419,12.7743,100000.0
2006-08-03 14:30:00,15.78,15.8,15.77,15.78,60800.0,12.7662,12.7824,12.7581,12.7662,60800.0
2006-08-03 15:00:00,15.78,15.8,15.78,15.79,105200.0,12.7662,12.7824,12.7662,12.7743,105200.0
2006-08-03 15:30:00,15.8,15.8,15.77,15.78,274400.0,12.7824,12.7824,12.7581,12.7662,274400.0
2006-08-04 09:30:00,15.87,15.97,15.84,15.88,233000.0,12.839,12.9199,12.8147,12.8471,233000.0
2006-08-04 10:00:00,15.89,15.93,15.85,15.87,103600.0,12.8552,12.8876,12.8228,12.839,103600.0
2006-08-04 10:30:00,15.86,15.89,15.77,15.8,57000.0,12.8309,12.8552,12.7581,12.7824,57000.0
2006-08-04 11:00:00,15.8,15.81,15.74,15.78,31200.0,12.7824,12.7905,12.7338,12.7662,31200.0
2006-08-04 11:30:00,15.77,15.77,15.66,15.7,36400.0,12.7581,12.7581,12.6691,12.7015,36400.0
2006-08-04 12:00:00,15.68,15.71,15.63,15.64,50600.0,12.6853,12.7096,12.6448,12.6529,50600.0
2006-08-04 12:30:00,15.63,15.64,15.59,15.6,35600.0,12.6448,12.6529,12.6125,12.6206,35600.0
2006-08-04 13:00:00,15.6,15.62,15.53,15.58,43800.0,12.6206,12.6368,12.5639,12.6044,43800.0
2006-08-04 13:30:00,15.56,15.6,15.54,15.57,41000.0,12.5882,12.6206,12.572,12.5963,41000.0
2006-08-04 14:00:00,15.58,15.61,15.54,15.55,45400.0,12.6044,12.6287,12.572,12.5801,45400.0
2006-08-04 14:30:00,15.55,15.59,15.55,15.55,28600.0,12.5801,12.6125,12.5801,12.5801,28600.0
2006-08-04 15:00:00,15.55,15.62,15.53,15.62,60400.0,12.5801,12.6368,12.5639,12.6368,60400.0
2006-08-04 15:30:00,15.61,15.62,15.56,15.6,128600.0,12.6287,12.6368,12.5882,12.6206,128600.0
2006-08-07 09:30:00,15.55,15.56,15.47,15.56,34400.0,12.6004,12.6085,12.5356,12.6085,34400.0
2006-08-07 10:00:00,15.56,15.61,15.55,15.61,67800.0,12.6085,12.649,12.6004,12.649,67800.0
2006-08-07 10:30:00,15.6,15.61,15.55,15.56,70200.0,12.6409,12.649,12.6004,12.6085,70200.0
2006-08-07 11:00:00,15.56,15.56,15.45,15.45,53800.0,12.6085,12.6085,12.5194,12.5194,53800.0
2006-08-07 11:30:00,15.45,15.48,15.42,15.45,43400.0,12.5194,12.5437,12.4951,12.5194,43400.0
2006-08-07 12:00:00,15.45,15.47,15.41,15.44,62600.0,12.5194,12.5356,12.487,12.5113,62600.0
2006-08-07 12:30:00,15.43,15.51,15.43,15.46,52000.0,12.5032,12.568,12.5032,12.5275,52000.0
2006-08-07 13:00:00,15.46,15.5,15.45,15.5,36800.0,12.5275,12.5599,12.5194,12.5599,36800.0
2006-08-07 13:30:00,15.5,15.51,15.46,15.5,28800.0,12.5599,12.568,12.5275,12.5599,28800.0
2006-08-07 14:00:00,15.49,15.49,15.44,15.45,26800.0,12.5518,12.5518,12.5113,12.5194,26800.0
2006-08-07 14:30:00,15.45,15.5,15.4,15.5,41600.0,12.5194,12.5599,12.4789,12.5599,41600.0
2006-08-07 15:00:00,15.49,15.5,15.45,15.47,56600.0,12.5518,12.5599,12.5194,12.5356,56600.0
2006-08-07 15:30:00,15.48,15.51,15.46,15.5,53200.0,12.5437,12.568,12.5275,12.5599,53200.0
2006-08-08 09:30:00,15.5,15.51,15.43,15.47,59600.0,12.5599,12.568,12.5032,12.5356,59600.0
2006-08-08 10:00:00,15.47,15.5,15.45,15.47,64600.0,12.5356,12.5599,12.5194,12.5356,64600.0
2006-08-08 10:30:00,15.47,15.47,15.44,15.47,51000.0,12.5356,12.5356,12.5113,12.5356,51000.0
2006-08-08 11:00:00,15.46,15.46,15.42,15.46,27800.0,12.5275,12.5275,12.4951,12.5275,27800.0
2006-08-08 11:30:00,15.45,15.45,15.4,15.41,19600.0,12.5194,12.5194,12.4789,12.487,19600.0
2006-08-08 12:00:00,15.4,15.41,15.37,15.39,27800.0,12.4789,12.487,12.4546,12.4708,27800.0
2006-08-08 12:30:00,15.38,15.4,15.36,15.4,28400.0,12.4627,12.4789,12.4465,12.4789,28400.0
2006-08-08 13:00:00,15.38,15.4,15.38,15.38,35200.0,12.4627,12.4789,12.4627,12.4627,35200.0
2006-08-08 13:30:00,15.38,15.39,15.35,15.35,40800.0,12.4627,12.4708,12.4384,12.4384,40800.0
2006-08-08 14:00:00,15.35,15.42,15.22,15.26,236000.0,12.4384,12.4951,12.333,12.3654,236000.0
2006-08-08 14:30:00,15.26,15.3,15.22,15.22,216400.0,12.3654,12.3978,12.333,12.333,216400.0
2006-08-08 15:00:00,15.22,15.26,15.15,15.2,225800.0,12.333,12.3654,12.2763,12.3168,225800.0
2006-08-08 15:30:00,15.19,15.22,15.12,15.15,428200.0,12.3087,12.333,12.252,12.2763,428200.0
2006-08-09 09:30:00,15.28,15.35,15.2,15.24,84800.0,12.3816,12.4384,12.3168,12.3492,84800.0
2006-08-09 10:00:00,15.23,15.24,15.17,15.19,122800.0,12.3411,12.3492,12.2925,12.3087,122800.0
2006-08-09 10:30:00,15.19,15.2,15.13,15.2,94000.0,12.3087,12.3168,12.2601,12.3168,94000.0
2006-08-09 11:00:00,15.19,15.22,15.17,15.2,64200.0,12.3087,12.333,12.2925,12.3168,64200.0
2006-08-09 11:30:00,15.2,15.2,15.18,15.2,70600.0,12.3168,12.3168,12.3006,12.3168,70600.0
2006-08-09 12:00:00,15.19,15.2,15.18,15.2,46000.0,12.3087,12.3168,12.3006,12.3168,46000.0
2006-08-09 12:30:00,15.19,15.19,15.09,15.09,78800.0,12.3087,12.3087,12.2277,12.2277,78800.0
2006-08-09 13:00:00,15.08,15.1,15.01,15.03,145400.0,12.2196,12.2358,12.1628,12.1791,145400.0
2006-08-09 13:30:00,15.03,15.05,15.0,15.0,58600.0,12.1791,12.1953,12.1547,12.1547,58600.0
2006-08-09 14:00:00,14.99,15.04,14.97,14.98,150600.0,12.1466,12.1872,12.1304,12.1385,150600.0
2006-08-09 14:30:00,14.98,14.99,14.9,14.9,88800.0,12.1385,12.1466,12.0737,12.0737,88800.0
2006-08-09 15:00:00,14.9,14.92,14.88,14.9,156400.0,12.0737,12.0899,12.0575,12.0737,156400.0
2006-08-09 15:30:00,14.89,14.92,14.88,14.9,173200.0,12.0656,12.0899,12.0575,12.0737,173200.0
2006-08-10 09:30:00,14.8,14.96,14.8,14.95,61800.0,11.9927,12.1223,11.9927,12.1142,61800.0
2006-08-10 10:00:00,14.94,15.03,14.88,15.03,90400.0,12.1061,12.1791,12.0575,12.1791,90400.0
2006-08-10 10:30:00,15.03,15.07,14.99,15.01,45400.0,12.1791,12.2115,12.1466,12.1628,45400.0
2006-08-10 11:00:00,15.02,15.1,15.01,15.07,59200.0,12.171,12.2358,12.1628,12.2115,59200.0
2006-08-10 11:30:00,15.06,15.08,15.03,15.07,64600.0,12.2034,12.2196,12.1791,12.2115,64600.0
2006-08-10 12:00:00,15.08,15.09,15.05,15.06,30400.0,12.2196,12.2277,12.1953,12.2034,30400.0
2006-08-10 12:30:00,15.07,15.08,15.03,15.04,18200.0,12.2115,12.2196,12.1791,12.1872,18200.0
2006-08-10 13:00:00,15.03,15.05,14.99,15.03,22200.0,12.1791,12.1953,12.1466,12.1791,22200.0
2006-08-10 13:30:00,15.04,15.08,15.03,15.04,65000.0,12.1872,12.2196,12.1791,12.1872,65000.0
2006-08-10 14:00:00,15.04,15.05,15.01,15.03,81800.0,12.1872,12.1953,12.1628,12.1791,81800.0
2006-08-10 14:30:00,15.03,15.04,14.99,15.03,68400.0,12.1791,12.1872,12.1466,12.1791,68400.0
2006-08-10 15:00:00,15.03,15.05,14.99,14.99,111800.0,12.1791,12.1953,12.1466,12.1466,111800.0
2006-08-10 15:30:00,15.01,15.09,15.01,15.08,131400.0,12.1628,12.2277,12.1628,12.2196,131400.0
2006-08-11 09:30:00,15.02,15.02,14.92,14.94,31800.0,12.171,12.171,12.0899,12.1061,31800.0
2006-08-11 10:00:00,14.95,15.02,14.93,14.99,48800.0,12.1142,12.171,12.098,12.1466,48800.0
2006-08-11 10:30:00,14.99,15.01,14.94,14.96,35200.0,12.1466,12.1628,12.1061,12.1223,35200.0
2006-08-11 11:00:00,14.96,14.97,14.93,14.95,30400.0,12.1223,12.1304,12.098,12.1142,30400.0
2006-08-11 11:30:00,14.95,14.96,14.86,14.86,98800.0,12.1142,12.1223,12.0413,12.0413,98800.0
2006-08-11 12:00:00,14.86,14.87,14.84,14.86,43200.0,12.0413,12.0494,12.0251,12.0413,43200.0
2006-08-11 12:30:00,14.86,14.86,14.8,14.81,33600.0,12.0413,12.0413,11.9927,12.0008,33600.0
2006-08-11 13:00:00,14.82,14.82,14.78,14.79,41400.0,12.0089,12.0089,11.9765,11.9846,41400.0
2006-08-11 13:30:00,14.79,14.86,14.78,14.85,78400.0,11.9846,12.0413,11.9765,12.0332,78400.0
2006-08-11 14:00:00,14.85,14.9,14.84,14.86,49400.0,12.0332,12.0737,12.0251,12.0413,49400.0
2006-08-11 14:30:00,14.87,14.91,14.87,14.9,77600.0,12.0494,12.0818,12.0494,12.0737,77600.0
2006-08-11 15:00:00,14.9,14.93,14.88,14.9,80000.0,12.0737,12.098,12.0575,12.0737,80000.0
2006-08-11 15:30:00,14.9,14.95,14.86,14.88,123000.0,12.0737,12.1142,12.0413,12.0575,123000.0
2006-08-14 09:30:00,14.95,15.0,14.93,14.95,34800.0,12.1142,12.1547,12.098,12.1142,34800.0
2006-08-14 10:00:00,14.94,14.99,14.93,14.97,34400.0,12.1061,12.1466,12.098,12.1304,34400.0
2006-08-14 10:30:00,14.98,14.99,14.94,14.97,28800.0,12.1385,12.1466,12.1061,12.1304,28800.0
2006-08-14 11:00:00,14.95,15.02,14.94,14.99,52200.0,12.1142,12.171,12.1061,12.1466,52200.0
2006-08-14 11:30:00,14.99,15.0,14.97,14.99,18600.0,12.1466,12.1547,12.1304,12.1466,18600.0
2006-08-14 12:00:00,14.99,15.01,14.97,14.99,16800.0,12.1466,12.1628,12.1304,12.1466,16800.0
2006-08-14 12:30:00,14.99,15.0,14.96,14.96,8600.0,12.1466,12.1547,12.1223,12.1223,8600.0
2006-08-14 13:00:00,14.96,14.97,14.93,14.94,13400.0,12.1223,12.1304,12.098,12.1061,13400.0
2006-08-14 13:30:00,14.93,14.95,14.89,14.9,16400.0,12.098,12.1142,12.0656,12.0737,16400.0
2006-08-14 14:00:00,14.9,14.92,14.84,14.88,32200.0,12.0737,12.0899,12.0251,12.0575,32200.0
2006-08-14 14:30:00,14.88,14.89,14.8,14.81,35800.0,12.0575,12.0656,11.9927,12.0008,35800.0
2006-08-14 15:00:00,14.81,14.83,14.77,14.81,51400.0,12.0008,12.017,11.9684,12.0008,51400.0
2006-08-14 15:30:00,14.81,14.86,14.79,14.84,56800.0,12.0008,12.0413,11.9846,12.0251,56800.0
2006-08-15 09:30:00,15.0,15.0,14.92,14.97,95600.0,12.1547,12.1547,12.0899,12.1304,95600.0
2006-08-15 10:00:00,14.97,15.06,14.95,15.01,42000.0,12.1304,12.2034,12.1142,12.1628,42000.0
2006-08-15 10:30:00,15.02,15.08,15.01,15.03,54200.0,12.171,12.2196,12.1628,12.1791,54200.0
2006-08-15 11:00:00,15.05,15.07,15.03,15.03,46800.0,12.1953,12.2115,12.1791,12.1791,46800.0
2006-08-15 11:30:00,15.03,15.05,15.01,15.02,20200.0,12.1791,12.1953,12.1628,12.171,20200.0
2006-08-15 12:00:00,15.02,15.03,14.99,15.02,33400.0,12.171,12.1791,12.1466,12.171,33400.0
2006-08-15 12:30:00,15.02,15.05,15.0,15.03,46600.0,12.171,12.1953,12.1547,12.1791,46600.0
2006-08-15 13:00:00,15.02,15.03,14.99,15.02,18800.0,12.171,12.1791,12.1466,12.171,18800.0
2006-08-15 13:30:00,15.01,15.03,14.97,15.01,23000.0,12.1628,12.1791,12.1304,12.1628,23000.0
2006-08-15 14:00:00,15.01,15.03,14.99,15.02,36200.0,12.1628,12.1791,12.1466,12.171,36200.0
2006-08-15 14:30:00,15.01,15.04,15.01,15.03,29600.0,12.1628,12.1872,12.1628,12.1791,29600.0
2006-08-15 15:00:00,15.03,15.03,15.02,15.03,34400.0,12.1791,12.1791,12.171,12.1791,34400.0
2006-08-15 15:30:00,15.03,15.03,15.01,15.02,71200.0,12.1791,12.1791,12.1628,12.171,71200.0
2006-08-16 09:30:00,15.13,15.19,15.06,15.09,140400.0,12.2601,12.3087,12.2034,12.2277,140400.0
2006-08-16 10:00:00,15.1,15.1,15.02,15.04,45200.0,12.2358,12.2358,12.171,12.1872,45200.0
2006-08-16 10:30:00,15.04,15.11,15.04,15.1,106400.0,12.1872,12.2439,12.1872,12.2358,106400.0
2006-08-16 11:00:00,15.1,15.1,15.08,15.09,29800.0,12.2358,12.2358,12.2196,12.2277,29800.0
2006-08-16 11:30:00,15.09,15.1,15.09,15.1,22800.0,12.2277,12.2358,12.2277,12.2358,22800.0
2006-08-16 12:00:00,15.09,15.11,15.08,15.1,39800.0,12.2277,12.2439,12.2196,12.2358,39800.0
2006-08-16 12:30:00,15.1,15.13,15.1,15.13,63200.0,12.2358,12.2601,12.2358,12.2601,63200.0
2006-08-16 13:00:00,15.13,15.15,15.12,15.12,26400.0,12.2601,12.2763,12.252,12.252,26400.0
2006-08-16 13:30:00,15.12,15.13,15.11,15.12,25000.0,12.252,12.2601,12.2439,12.252,25000.0
2006-08-16 14:00:00,15.12,15.15,15.12,15.13,28200.0,12.252,12.2763,12.252,12.2601,28200.0
2006-08-16 14:30:00,15.13,15.18,15.13,15.17,46000.0,12.2601,12.3006,12.2601,12.2925,46000.0
2006-08-16 15:00:00,15.17,15.18,15.13,15.13,58200.0,12.2925,12.3006,12.2601,12.2601,58200.0
2006-08-16 15:30:00,15.13,15.15,15.11,15.13,62000.0,12.2601,12.2763,12.2439,12.2601,62000.0
2006-08-17 09:30:00,15.11,15.2,15.09,15.15,48000.0,12.2439,12.3168,12.2277,12.2763,48000.0
2006-08-17 10:00:00,15.15,15.18,15.1,15.12,38600.0,12.2763,12.3006,12.2358,12.252,38600.0
2006-08-17 10:30:00,15.13,15.18,15.12,15.17,53600.0,12.2601,12.3006,12.252,12.2925,53600.0
2006-08-17 11:00:00,15.15,15.2,15.15,15.19,33400.0,12.2763,12.3168,12.2763,12.3087,33400.0
2006-08-17 11:30:00,15.19,15.19,15.15,15.17,16800.0,12.3087,12.3087,12.2763,12.2925,16800.0
2006-08-17 12:00:00,15.17,15.21,15.17,15.2,41200.0,12.2925,12.3249,12.2925,12.3168,41200.0
2006-08-17 12:30:00,15.2,15.21,15.19,15.2,12000.0,12.3168,12.3249,12.3087,12.3168,12000.0
2006-08-17 13:00:00,15.2,15.22,15.19,15.2,28400.0,12.3168,12.333,12.3087,12.3168,28400.0
2006-08-17 13:30:00,15.21,15.21,15.18,15.2,67200.0,12.3249,12.3249,12.3006,12.3168,67200.0
2006-08-17 14:00:00,15.2,15.21,15.15,15.16,37200.0,12.3168,12.3249,12.2763,12.2844,37200.0
2006-08-17 14:30:00,15.16,15.24,15.15,15.21,65200.0,12.2844,12.3492,12.2763,12.3249,65200.0
2006-08-17 15:00:00,15.21,15.22,15.19,15.2,59600.0,12.3249,12.333,12.3087,12.3168,59600.0
2006-08-17 15:30:00,15.2,15.26,15.2,15.22,133000.0,12.3168,12.3654,12.3168,12.333,133000.0
2006-08-18 09:30:00,15.25,15.34,15.16,15.21,43800.0,12.3573,12.4303,12.2844,12.3249,43800.0
2006-08-18 10:00:00,15.19,15.21,15.15,15.15,8600.0,12.3087,12.3249,12.2763,12.2763,8600.0
2006-08-18 10:30:00,15.16,15.25,15.16,15.23,25200.0,12.2844,12.3573,12.2844,12.3411,25200.0
2006-08-18 11:00:00,15.23,15.28,15.22,15.24,73000.0,12.3411,12.3816,12.333,12.3492,73000.0
2006-08-18 11:30:00,15.25,15.26,15.19,15.2,29200.0,12.3573,12.3654,12.3087,12.3168,29200.0
2006-08-18 12:00:00,15.19,15.2,15.17,15.2,41400.0,12.3087,12.3168,12.2925,12.3168,41400.0
2006-08-18 12:30:00,15.19,15.24,15.19,15.21,49800.0,12.3087,12.3492,12.3087,12.3249,49800.0
2006-08-18 13:00:00,15.21,15.26,15.19,15.22,14200.0,12.3249,12.3654,12.3087,12.333,14200.0
2006-08-18 13:30:00,15.22,15.25,15.22,15.24,14200.0,12.333,12.3573,12.333,12.3492,14200.0
2006-08-18 14:00:00,15.24,15.25,15.22,15.25,26200.0,12.3492,12.3573,12.333,12.3573,26200.0
2006-08-18 14:30:00,15.24,15.28,15.24,15.26,18200.0,12.3492,12.3816,12.3492,12.3654,18200.0
2006-08-18 15:00:00,15.26,15.27,15.24,15.27,40200.0,12.3654,12.3735,12.3492,12.3735,40200.0
2006-08-18 15:30:00,15.26,15.27,15.2,15.26,53000.0,12.3654,12.3735,12.3168,12.3654,53000.0
2006-08-21 09:30:00,15.18,15.24,15.15,15.21,16200.0,12.3006,12.3492,12.2763,12.3249,16200.0
2006-08-21 10:00:00,15.21,15.27,15.2,15.24,16600.0,12.3249,12.3735,12.3168,12.3492,16600.0
2006-08-21 10:30:00,15.24,15.27,15.22,15.22,26400.0,12.3492,12.3735,12.333,12.333,26400.0
2006-08-21 11:00:00,15.22,15.22,15.17,15.21,16600.0,12.333,12.333,12.2925,12.3249,16600.0
2006-08-21 11:30:00,15.2,15.21,15.15,15.17,18000.0,12.3168,12.3249,12.2763,12.2925,18000.0
2006-08-21 12:00:00,15.17,15.21,15.16,15.21,74600.0,12.2925,12.3249,12.2844,12.3249,74600.0
2006-08-21 12:30:00,15.21,15.22,15.2,15.2,10600.0,12.3249,12.333,12.3168,12.3168,10600.0
2006-08-21 13:00:00,15.21,15.25,15.19,15.22,42000.0,12.3249,12.3573,12.3087,12.333,42000.0
2006-08-21 13:30:00,15.22,15.24,15.21,15.23,14600.0,12.333,12.3492,12.3249,12.3411,14600.0
2006-08-21 14:00:00,15.23,15.25,15.16,15.16,56600.0,12.3411,12.3573,12.2844,12.2844,56600.0
2006-08-21 14:30:00,15.15,15.18,15.09,15.13,37000.0,12.2763,12.3006,12.2277,12.2601,37000.0
2006-08-21 15:00:00,15.12,15.13,15.09,15.11,22800.0,12.252,12.2601,12.2277,12.2439,22800.0
2006-08-21 15:30:00,15.11,15.13,15.08,15.09,56600.0,12.2439,12.2601,12.2196,12.2277,56600.0
2006-08-22 09:30:00,15.05,15.19,15.05,15.19,35400.0,12.1953,12.3087,12.1953,12.3087,35400.0
2006-08-22 10:00:00,15.19,15.27,15.17,15.24,74800.0,12.3087,12.3735,12.2925,12.3492,74800.0
2006-08-22 10:30:00,15.24,15.29,15.22,15.27,56400.0,12.3492,12.3897,12.333,12.3735,56400.0
2006-08-22 11:00:00,15.27,15.29,15.26,15.29,28000.0,12.3735,12.3897,12.3654,12.3897,28000.0
2006-08-22 11:30:00,15.29,15.29,15.24,15.25,17200.0,12.3897,12.3897,12.3492,12.3573,17200.0
2006-08-22 12:00:00,15.25,15.25,15.22,15.24,18000.0,12.3573,12.3573,12.333,12.3492,18000.0
2006-08-22 12:30:00,15.24,15.24,15.21,15.22,22600.0,12.3492,12.3492,12.3249,12.333,22600.0
2006-08-22 13:00:00,15.22,15.22,15.12,15.14,41400.0,12.333,12.333,12.252,12.2682,41400.0
2006-08-22 13:30:00,15.13,15.17,15.11,15.17,53200.0,12.2601,12.2925,12.2439,12.2925,53200.0
2006-08-22 14:00:00,15.17,15.17,15.12,15.15,50000.0,12.2925,12.2925,12.252,12.2763,50000.0
2006-08-22 14:30:00,15.13,15.19,15.13,15.18,31000.0,12.2601,12.3087,12.2601,12.3006,31000.0
2006-08-22 15:00:00,15.18,15.2,15.15,15.16,71200.0,12.3006,12.3168,12.2763,12.2844,71200.0
2006-08-22 15:30:00,15.17,15.2,15.13,15.13,129800.0,12.2925,12.3168,12.2601,12.2601,129800.0
2006-08-23 09:30:00,15.2,15.26,15.18,15.21,48600.0,12.3168,12.3654,12.3006,12.3249,48600.0
2006-08-23 10:00:00,15.19,15.21,15.1,15.17,113000.0,12.3087,12.3249,12.2358,12.2925,113000.0
2006-08-23 10:30:00,15.17,15.18,15.1,15.11,33800.0,12.2925,12.3006,12.2358,12.2439,33800.0
2006-08-23 11:00:00,15.11,15.13,15.06,15.13,40000.0,12.2439,12.2601,12.2034,12.2601,40000.0
2006-08-23 11:30:00,15.13,15.15,15.11,15.14,21200.0,12.2601,12.2763,12.2439,12.2682,21200.0
2006-08-23 12:00:00,15.15,15.15,15.1,15.12,26000.0,12.2763,12.2763,12.2358,12.252,26000.0
2006-08-23 12:30:00,15.11,15.17,15.11,15.15,21200.0,12.2439,12.2925,12.2439,12.2763,21200.0
2006-08-23 13:00:00,15.13,15.17,15.13,15.15,17400.0,12.2601,12.2925,12.2601,12.2763,17400.0
2006-08-23 13:30:00,15.15,15.15,15.09,15.11,41800.0,12.2763,12.2763,12.2277,12.2439,41800.0
2006-08-23 14:00:00,15.11,15.13,15.1,15.11,17400.0,12.2439,12.2601,12.2358,12.2439,17400.0
2006-08-23 14:30:00,15.11,15.16,15.11,15.13,23400.0,12.2439,12.2844,12.2439,12.2601,23400.0
2006-08-23 15:00:00,15.12,15.15,15.1,15.13,26800.0,12.252,12.2763,12.2358,12.2601,26800.0
2006-08-23 15:30:00,15.13,15.2,15.13,15.18,54800.0,12.2601,12.3168,12.2601,12.3006,54800.0
2006-08-24 09:30:00,15.22,15.27,15.2,15.21,22600.0,12.333,12.3735,12.3168,12.3249,22600.0
2006-08-24 10:00:00,15.21,15.23,15.1,15.11,32400.0,12.3249,12.3411,12.2358,12.2439,32400.0
2006-08-24 10:30:00,15.1,15.1,15.05,15.06,30600.0,12.2358,12.2358,12.1953,12.2034,30600.0
2006-08-24 11:00:00,15.06,15.1,15.05,15.06,17800.0,12.2034,12.2358,12.1953,12.2034,17800.0
2006-08-24 11:30:00,15.05,15.07,15.04,15.06,14400.0,12.1953,12.2115,12.1872,12.2034,14400.0
2006-08-24 12:00:00,15.06,15.06,15.01,15.04,12400.0,12.2034,12.2034,12.1628,12.1872,12400.0
2006-08-24 12:30:00,15.05,15.06,15.02,15.03,12800.0,12.1953,12.2034,12.171,12.1791,12800.0
2006-08-24 13:00:00,15.04,15.08,15.04,15.08,21400.0,12.1872,12.2196,12.1872,12.2196,21400.0
2006-08-24 13:30:00,15.08,15.08,15.05,15.08,19800.0,12.2196,12.2196,12.1953,12.2196,19800.0
2006-08-24 14:00:00,15.1,15.13,15.09,15.11,19600.0,12.2358,12.2601,12.2277,12.2439,19600.0
2006-08-24 14:30:00,15.11,15.13,15.08,15.13,17200.0,12.2439,12.2601,12.2196,12.2601,17200.0
2006-08-24 15:00:00,15.13,15.13,15.03,15.05,27200.0,12.2601,12.2601,12.1791,12.1953,27200.0
2006-08-24 15:30:00,15.04,15.07,15.01,15.03,49800.0,12.1872,12.2115,12.1628,12.1791,49800.0
2006-08-25 09:30:00,14.97,15.01,14.93,14.99,21800.0,12.1304,12.1628,12.098,12.1466,21800.0
2006-08-25 10:00:00,15.01,15.03,14.96,14.97,32800.0,12.1628,12.1791,12.1223,12.1304,32800.0
2006-08-25 10:30:00,14.97,14.97,14.9,14.9,16400.0,12.1304,12.1304,12.0737,12.0737,16400.0
2006-08-25 11:00:00,14.9,14.91,14.88,14.88,28600.0,12.0737,12.0818,12.0575,12.0575,28600.0
2006-08-25 11:30:00,14.88,14.88,14.85,14.88,13600.0,12.0575,12.0575,12.0332,12.0575,13600.0
2006-08-25 12:00:00,14.88,14.9,14.87,14.9,9200.0,12.0575,12.0737,12.0494,12.0737,9200.0
2006-08-25 12:30:00,14.9,14.91,14.88,14.9,9800.0,12.0737,12.0818,12.0575,12.0737,9800.0
2006-08-25 13:00:00,14.9,14.9,14.88,14.9,10600.0,12.0737,12.0737,12.0575,12.0737,10600.0
2006-08-25 13:30:00,14.88,14.89,14.87,14.88,13600.0,12.0575,12.0656,12.0494,12.0575,13600.0
2006-08-25 14:00:00,14.88,14.9,14.87,14.88,30400.0,12.0575,12.0737,12.0494,12.0575,30400.0
2006-08-25 14:30:00,14.88,14.92,14.88,14.9,21200.0,12.0575,12.0899,12.0575,12.0737,21200.0
2006-08-25 15:00:00,14.9,14.9,14.88,14.9,28200.0,12.0737,12.0737,12.0575,12.0737,28200.0
2006-08-25 15:30:00,14.9,14.92,14.88,14.88,29800.0,12.0737,12.0899,12.0575,12.0575,29800.0
2006-08-28 09:30:00,14.88,14.94,14.85,14.94,18600.0,12.0575,12.1061,12.0332,12.1061,18600.0
2006-08-28 10:00:00,14.94,14.99,14.94,14.99,14400.0,12.1061,12.1466,12.1061,12.1466,14400.0
2006-08-28 10:30:00,15.0,15.01,14.97,14.97,24000.0,12.1547,12.1628,12.1304,12.1304,24000.0
2006-08-28 11:00:00,14.99,15.0,14.93,14.93,16200.0,12.1466,12.1547,12.098,12.098,16200.0
2006-08-28 11:30:00,14.93,14.99,14.93,14.98,18200.0,12.098,12.1466,12.098,12.1385,18200.0
2006-08-28 12:00:00,14.99,14.99,14.95,14.97,18400.0,12.1466,12.1466,12.1142,12.1304,18400.0
2006-08-28 12:30:00,14.95,14.97,14.95,14.97,5800.0,12.1142,12.1304,12.1142,12.1304,5800.0
2006-08-28 13:00:00,14.97,14.97,14.96,14.97,5800.0,12.1304,12.1304,12.1223,12.1304,5800.0
2006-08-28 13:30:00,14.96,14.99,14.95,14.97,30000.0,12.1223,12.1466,12.1142,12.1304,30000.0
2006-08-28 14:00:00,14.99,15.0,14.97,14.97,11600.0,12.1466,12.1547,12.1304,12.1304,11600.0
2006-08-28 14:30:00,14.97,14.99,14.97,14.98,21000.0,12.1304,12.1466,12.1304,12.1385,21000.0
2006-08-28 15:00:00,14.99,14.99,14.95,14.99,17600.0,12.1466,12.1466,12.1142,12.1466,17600.0
2006-08-28 15:30:00,14.99,14.99,14.95,14.96,49200.0,12.1466,12.1466,12.1142,12.1223,49200.0
2006-08-29 09:30:00,14.97,14.99,14.9,14.92,30800.0,12.1304,12.1466,12.0737,12.0899,30800.0
2006-08-29 10:00:00,14.91,14.97,14.85,14.9,21800.0,12.0818,12.1304,12.0332,12.0737,21800.0
2006-08-29 10:30:00,14.87,14.88,14.84,14.86,14400.0,12.0494,12.0575,12.0251,12.0413,14400.0
2006-08-29 11:00:00,14.86,14.9,14.85,14.9,8600.0,12.0413,12.0737,12.0332,12.0737,8600.0
2006-08-29 11:30:00,14.88,14.88,14.84,14.87,9400.0,12.0575,12.0575,12.0251,12.0494,9400.0
2006-08-29 12:00:00,14.87,14.9,14.87,14.88,10800.0,12.0494,12.0737,12.0494,12.0575,10800.0
2006-08-29 12:30:00,14.88,14.88,14.86,14.86,15600.0,12.0575,12.0575,12.0413,12.0413,15600.0
2006-08-29 13:00:00,14.86,14.88,14.86,14.86,8200.0,12.0413,12.0575,12.0413,12.0413,8200.0
2006-08-29 13:30:00,14.86,14.88,14.85,14.88,8600.0,12.0413,12.0575,12.0332,12.0575,8600.0
2006-08-29 14:00:00,14.87,14.96,14.84,14.94,39000.0,12.0494,12.1223,12.0251,12.1061,39000.0
2006-08-29 14:30:00,14.92,14.98,14.92,14.95,28800.0,12.0899,12.1385,12.0899,12.1142,28800.0
2006-08-29 15:00:00,14.95,14.99,14.9,14.99,41600.0,12.1142,12.1466,12.0737,12.1466,41600.0
2006-08-29 15:30:00,14.97,14.99,14.94,14.95,66800.0,12.1304,12.1466,12.1061,12.1142,66800.0
2006-08-30 09:30:00,14.93,15.0,14.93,14.97,31200.0,12.098,12.1547,12.098,12.1304,31200.0
2006-08-30 10:00:00,14.97,15.05,14.97,15.01,23400.0,12.1304,12.1953,12.1304,12.1628,23400.0
2006-08-30 10:30:00,15.02,15.06,15.0,15.01,33200.0,12.171,12.2034,12.1547,12.1628,33200.0
2006-08-30 11:00:00,15.0,15.03,14.99,15.01,27200.0,12.1547,12.1791,12.1466,12.1628,27200.0
2006-08-30 11:30:00,15.02,15.02,14.96,15.01,81800.0,12.171,12.171,12.1223,12.1628,81800.0
2006-08-30 12:00:00,15.01,15.01,14.97,15.0,13000.0,12.1628,12.1628,12.1304,12.1547,13000.0
2006-08-30 12:30:00,14.99,15.0,14.97,14.99,15400.0,12.1466,12.1547,12.1304,12.1466,15400.0
2006-08-30 13:00:00,14.99,15.0,14.99,14.99,11200.0,12.1466,12.1547,12.1466,12.1466,11200.0
2006-08-30 13:30:00,14.99,15.0,14.99,14.99,14000.0,12.1466,12.1547,12.1466,12.1466,14000.0
2006-08-30 14:00:00,14.99,14.99,14.97,14.99,12000.0,12.1466,12.1466,12.1304,12.1466,12000.0
2006-08-30 14:30:00,14.99,14.99,14.96,14.97,25200.0,12.1466,12.1466,12.1223,12.1304,25200.0
2006-08-30 15:00:00,14.98,15.01,14.96,15.0,24000.0,12.1385,12.1628,12.1223,12.1547,24000.0
2006-08-30 15:30:00,15.0,15.02,14.99,15.0,87600.0,12.1547,12.171,12.1466,12.1547,87600.0
2006-08-31 09:30:00,15.07,15.07,14.96,15.0,24800.0,12.2115,12.2115,12.1223,12.1547,24800.0
2006-08-31 10:00:00,15.01,15.04,14.9,14.93,20400.0,12.1628,12.1872,12.0737,12.098,20400.0
2006-08-31 10:30:00,14.93,14.95,14.9,14.93,30000.0,12.098,12.1142,12.0737,12.098,30000.0
2006-08-31 11:00:00,14.92,14.96,14.9,14.9,11600.0,12.0899,12.1223,12.0737,12.0737,11600.0
2006-08-31 11:30:00,14.9,14.94,14.9,14.93,11200.0,12.0737,12.1061,12.0737,12.098,11200.0
2006-08-31 12:00:00,14.93,14.95,14.92,14.93,7600.0,12.098,12.1142,12.0899,12.098,7600.0
2006-08-31 12:30:00,14.93,14.96,14.93,14.95,8200.0,12.098,12.1223,12.098,12.1142,8200.0
2006-08-31 13:00:00,14.94,14.96,14.94,14.96,7000.0,12.1061,12.1223,12.1061,12.1223,7000.0
2006-08-31 13:30:00,14.96,14.97,14.95,14.97,8600.0,12.1223,12.1304,12.1142,12.1304,8600.0
2006-08-31 14:00:00,14.97,14.99,14.97,14.97,13800.0,12.1304,12.1466,12.1304,12.1304,13800.0
2006-08-31 14:30:00,14.98,14.99,14.95,14.99,24400.0,12.1385,12.1466,12.1142,12.1466,24400.0
2006-08-31 15:00:00,14.98,14.99,14.97,14.97,9800.0,12.1385,12.1466,12.1304,12.1304,9800.0
2006-08-31 15:30:00,14.97,14.99,14.95,14.95,41400.0,12.1304,12.1466,12.1142,12.1142,41400.0
2006-09-01 09:30:00,14.99,14.99,14.9,14.93,33600.0,12.1466,12.1466,12.0737,12.098,33600.0
2006-09-01 10:00:00,14.96,14.96,14.86,14.86,24600.0,12.1223,12.1223,12.0413,12.0413,24600.0
2006-09-01 10:30:00,14.86,14.96,14.86,14.95,12600.0,12.0413,12.1223,12.0413,12.1142,12600.0
2006-09-01 11:00:00,14.96,14.96,14.9,14.9,23400.0,12.1223,12.1223,12.0737,12.0737,23400.0
2006-09-01 11:30:00,14.9,14.93,14.89,14.91,12400.0,12.0737,12.098,12.0656,12.0818,12400.0
2006-09-01 12:00:00,14.94,14.94,14.9,14.94,9600.0,12.1061,12.1061,12.0737,12.1061,9600.0
2006-09-01 12:30:00,14.94,14.98,14.93,14.98,15400.0,12.1061,12.1385,12.098,12.1385,15400.0
2006-09-01 13:00:00,14.98,14.99,14.96,14.97,16200.0,12.1385,12.1466,12.1223,12.1304,16200.0
2006-09-01 13:30:00,14.98,14.99,14.96,14.98,15000.0,12.1385,12.1466,12.1223,12.1385,15000.0
2006-09-01 14:00:00,14.97,15.01,14.97,15.01,19600.0,12.1304,12.1628,12.1304,12.1628,19600.0
2006-09-01 14:30:00,15.0,15.0,14.93,14.93,13400.0,12.1547,12.1547,12.098,12.098,13400.0
2006-09-01 15:00:00,14.94,14.96,14.92,14.95,10600.0,12.1061,12.1223,12.0899,12.1142,10600.0
2006-09-01 15:30:00,14.96,14.96,14.88,14.93,67000.0,12.1223,12.1223,12.0575,12.098,67000.0
2006-09-05 09:30:00,14.96,14.99,14.88,14.88,43400.0,12.1223,12.1466,12.0575,12.0575,43400.0
2006-09-05 10:00:00,14.88,14.93,14.86,14.86,25800.0,12.0575,12.098,12.0413,12.0413,25800.0
2006-09-05 10:30:00,14.87,14.92,14.86,14.91,38000.0,12.0494,12.0899,12.0413,12.0818,38000.0
2006-09-05 11:00:00,14.9,15.02,14.9,15.02,68800.0,12.0737,12.171,12.0737,12.171,68800.0
2006-09-05 11:30:00,15.02,15.15,14.99,15.14,107800.0,12.171,12.2763,12.1466,12.2682,107800.0
2006-09-05 12:00:00,15.14,15.15,15.11,15.13,50600.0,12.2682,12.2763,12.2439,12.2601,50600.0
2006-09-05 12:30:00,15.12,15.15,15.12,15.14,37200.0,12.252,12.2763,12.252,12.2682,37200.0
2006-09-05 13:00:00,15.15,15.15,15.13,15.14,33600.0,12.2763,12.2763,12.2601,12.2682,33600.0
2006-09-05 13:30:00,15.14,15.15,15.11,15.13,59600.0,12.2682,12.2763,12.2439,12.2601,59600.0
2006-09-05 14:00:00,15.13,15.15,15.12,15.14,35000.0,12.2601,12.2763,12.252,12.2682,35000.0
2006-09-05 14:30:00,15.14,15.18,15.12,15.15,37200.0,12.2682,12.3006,12.252,12.2763,37200.0
2006-09-05 15:00:00,15.15,15.15,15.1,15.15,83800.0,12.2763,12.2763,12.2358,12.2763,83800.0
2006-09-05 15:30:00,15.15,15.24,15.14,15.22,221600.0,12.2763,12.3492,12.2682,12.333,221600.0
2006-09-06 09:30:00,15.1,15.14,14.94,14.96,49000.0,12.2358,12.2682,12.1061,12.1223,49000.0
2006-09-06 10:00:00,14.96,15.01,14.92,14.92,35800.0,12.1223,12.1628,12.0899,12.0899,35800.0
2006-09-06 10:30:00,14.92,14.94,14.84,14.93,86200.0,12.0899,12.1061,12.0251,12.098,86200.0
2006-09-06 11:00:00,14.92,14.94,14.87,14.89,30000.0,12.0899,12.1061,12.0494,12.0656,30000.0
2006-09-06 11:30:00,14.89,14.89,14.83,14.84,29800.0,12.0656,12.0656,12.017,12.0251,29800.0
2006-09-06 12:00:00,14.86,14.89,14.85,14.87,11200.0,12.0413,12.0656,12.0332,12.0494,11200.0
2006-09-06 12:30:00,14.87,14.89,14.87,14.87,12200.0,12.0494,12.0656,12.0494,12.0494,12200.0
2006-09-06 13:00:00,14.87,14.92,14.85,14.9,13200.0,12.0494,12.0899,12.0332,12.0737,13200.0
2006-09-06 13:30:00,14.9,14.93,14.9,14.9,9400.0,12.0737,12.098,12.0737,12.0737,9400.0
2006-09-06 14:00:00,14.9,14.95,14.88,14.94,29000.0,12.0737,12.1142,12.0575,12.1061,29000.0
2006-09-06 14:30:00,14.93,14.95,14.88,14.9,30000.0,12.098,12.1142,12.0575,12.0737,30000.0
2006-09-06 15:00:00,14.9,14.95,14.88,14.9,37800.0,12.0737,12.1142,12.0575,12.0737,37800.0
2006-09-06 15:30:00,14.91,14.93,14.89,14.92,57600.0,12.0818,12.098,12.0656,12.0899,57600.0
2006-09-07 09:30:00,14.83,14.85,14.79,14.8,21000.0,12.017,12.0332,11.9846,11.9927,21000.0
2006-09-07 10:00:00,14.81,14.84,14.72,14.74,16200.0,12.0008,12.0251,11.9279,11.9441,16200.0
2006-09-07 10:30:00,14.77,14.78,14.73,14.75,41200.0,11.9684,11.9765,11.936,11.9522,41200.0
2006-09-07 11:00:00,14.75,14.8,14.72,14.74,23000.0,11.9522,11.9927,11.9279,11.9441,23000.0
2006-09-07 11:30:00,14.79,14.8,14.73,14.77,17800.0,11.9846,11.9927,11.936,11.9684,17800.0
2006-09-07 12:00:00,14.77,14.8,14.72,14.73,27400.0,11.9684,11.9927,11.9279,11.936,27400.0
2006-09-07 12:30:00,14.74,14.76,14.71,14.75,19800.0,11.9441,11.9603,11.9198,11.9522,19800.0
2006-09-07 13:00:00,14.76,14.76,14.71,14.72,39000.0,11.9603,11.9603,11.9198,11.9279,39000.0
2006-09-07 13:30:00,14.72,14.81,14.7,14.78,64600.0,11.9279,12.0008,11.9116,11.9765,64600.0
2006-09-07 14:00:00,14.79,14.79,14.69,14.73,61400.0,11.9846,11.9846,11.9035,11.936,61400.0
2006-09-07 14:30:00,14.73,14.76,14.68,14.74,65800.0,11.936,11.9603,11.8954,11.9441,65800.0
2006-09-07 15:00:00,14.74,14.74,14.68,14.72,39000.0,11.9441,11.9441,11.8954,11.9279,39000.0
2006-09-07 15:30:00,14.72,14.72,14.65,14.68,46800.0,11.9279,11.9279,11.8711,11.8954,46800.0
2006-09-08 09:30:00,14.69,14.74,14.61,14.74,25400.0,11.9035,11.9441,11.8387,11.9441,25400.0
2006-09-08 10:00:00,14.71,14.73,14.68,14.7,8600.0,11.9198,11.936,11.8954,11.9116,8600.0
2006-09-08 10:30:00,14.71,14.73,14.69,14.71,26400.0,11.9198,11.936,11.9035,11.9198,26400.0
2006-09-08 11:00:00,14.71,14.71,14.7,14.71,7200.0,11.9198,11.9198,11.9116,11.9198,7200.0
2006-09-08 11:30:00,14.7,14.72,14.69,14.7,24000.0,11.9116,11.9279,11.9035,11.9116,24000.0
2006-09-08 12:00:00,14.71,14.72,14.7,14.71,8800.0,11.9198,11.9279,11.9116,11.9198,8800.0
2006-09-08 12:30:00,14.72,14.79,14.72,14.79,15400.0,11.9279,11.9846,11.9279,11.9846,15400.0
2006-09-08 13:00:00,14.79,14.84,14.79,14.84,28200.0,11.9846,12.0251,11.9846,12.0251,28200.0
2006-09-08 13:30:00,14.83,14.86,14.81,14.85,41200.0,12.017,12.0413,12.0008,12.0332,41200.0
2006-09-08 14:00:00,14.85,14.86,14.81,14.83,16800.0,12.0332,12.0413,12.0008,12.017,16800.0
2006-09-08 14:30:00,14.81,14.85,14.81,14.85,12000.0,12.0008,12.0332,12.0008,12.0332,12000.0
2006-09-08 15:00:00,14.84,14.88,14.81,14.87,35000.0,12.0251,12.0575,12.0008,12.0494,35000.0
2006-09-08 15:30:00,14.87,14.88,14.81,14.81,50000.0,12.0494,12.0575,12.0008,12.0008,50000.0
2006-09-11 09:30:00,14.79,14.87,14.65,14.75,60000.0,11.9846,12.0494,11.8711,11.9522,60000.0
2006-09-11 10:00:00,14.76,14.76,14.69,14.69,14400.0,11.9603,11.9603,11.9035,11.9035,14400.0
2006-09-11 10:30:00,14.69,14.72,14.68,14.72,12800.0,11.9035,11.9279,11.8954,11.9279,12800.0
2006-09-11 11:00:00,14.72,14.76,14.67,14.74,47000.0,11.9279,11.9603,11.8873,11.9441,47000.0
2006-09-11 11:30:00,14.74,14.76,14.74,14.75,19600.0,11.9441,11.9603,11.9441,11.9522,19600.0
2006-09-11 12:00:00,14.75,14.84,14.75,14.82,25200.0,11.9522,12.0251,11.9522,12.0089,25200.0
2006-09-11 12:30:00,14.83,14.83,14.8,14.81,11800.0,12.017,12.017,11.9927,12.0008,11800.0
2006-09-11 13:00:00,14.81,14.87,14.81,14.87,18000.0,12.0008,12.0494,12.0008,12.0494,18000.0
2006-09-11 13:30:00,14.87,14.87,14.81,14.81,13600.0,12.0494,12.0494,12.0008,12.0008,13600.0
2006-09-11 14:00:00,14.81,14.82,14.76,14.76,15600.0,12.0008,12.0089,11.9603,11.9603,15600.0
2006-09-11 14:30:00,14.76,14.79,14.75,14.79,17000.0,11.9603,11.9846,11.9522,11.9846,17000.0
2006-09-11 15:00:00,14.8,14.8,14.74,14.75,38200.0,11.9927,11.9927,11.9441,11.9522,38200.0
2006-09-11 15:30:00,14.76,14.78,14.74,14.77,79000.0,11.9603,11.9765,11.9441,11.9684,79000.0
2006-09-12 09:30:00,14.83,14.94,14.78,14.88,43400.0,12.017,12.1061,11.9765,12.0575,43400.0
2006-09-12 10:00:00,14.88,14.97,14.88,14.97,34400.0,12.0575,12.1304,12.0575,12.1304,34400.0
2006-09-12 10:30:00,14.97,14.99,14.94,14.94,16600.0,12.1304,12.1466,12.1061,12.1061,16600.0
2006-09-12 11:00:00,14.93,14.99,14.93,14.97,22800.0,12.098,12.1466,12.098,12.1304,22800.0
2006-09-12 11:30:00,14.97,14.99,14.96,14.98,9800.0,12.1304,12.1466,12.1223,12.1385,9800.0
2006-09-12 12:00:00,14.98,14.99,14.96,14.97,16000.0,12.1385,12.1466,12.1223,12.1304,16000.0
2006-09-12 12:30:00,14.97,14.99,14.96,14.97,9400.0,12.1304,12.1466,12.1223,12.1304,9400.0
2006-09-12 13:00:00,14.97,14.98,14.94,14.94,12400.0,12.1304,12.1385,12.1061,12.1061,12400.0
2006-09-12 13:30:00,14.93,14.99,14.93,14.99,20200.0,12.098,12.1466,12.098,12.1466,20200.0
2006-09-12 14:00:00,14.98,15.01,14.97,14.99,18000.0,12.1385,12.1628,12.1304,12.1466,18000.0
2006-09-12 14:30:00,14.99,15.08,14.99,15.08,37600.0,12.1466,12.2196,12.1466,12.2196,37600.0
2006-09-12 15:00:00,15.07,15.08,15.05,15.06,34600.0,12.2115,12.2196,12.1953,12.2034,34600.0
2006-09-12 15:30:00,15.05,15.06,15.02,15.04,45400.0,12.1953,12.2034,12.171,12.1872,45400.0
2006-09-13 09:30:00,15.1,15.1,14.98,15.05,34800.0,12.2358,12.2358,12.1385,12.1953,34800.0
2006-09-13 10:00:00,15.05,15.06,15.0,15.06,35400.0,12.1953,12.2034,12.1547,12.2034,35400.0
2006-09-13 10:30:00,15.06,15.06,14.97,14.98,27600.0,12.2034,12.2034,12.1304,12.1385,27600.0
2006-09-13 11:00:00,14.98,15.03,14.98,15.0,15200.0,12.1385,12.1791,12.1385,12.1547,15200.0
2006-09-13 11:30:00,15.0,15.0,14.97,15.0,13800.0,12.1547,12.1547,12.1304,12.1547,13800.0
2006-09-13 12:00:00,14.99,15.0,14.96,14.99,12400.0,12.1466,12.1547,12.1223,12.1466,12400.0
2006-09-13 12:30:00,14.99,14.99,14.97,14.97,13800.0,12.1466,12.1466,12.1304,12.1304,13800.0
2006-09-13 13:00:00,14.97,14.98,14.94,14.95,13000.0,12.1304,12.1385,12.1061,12.1142,13000.0
2006-09-13 13:30:00,14.95,15.0,14.95,15.0,18200.0,12.1142,12.1547,12.1142,12.1547,18200.0
2006-09-13 14:00:00,15.0,15.03,15.0,15.01,21400.0,12.1547,12.1791,12.1547,12.1628,21400.0
2006-09-13 14:30:00,15.01,15.06,14.99,15.06,13000.0,12.1628,12.2034,12.1466,12.2034,13000.0
2006-09-13 15:00:00,15.06,15.07,15.02,15.02,20600.0,12.2034,12.2115,12.171,12.171,20600.0
2006-09-13 15:30:00,15.02,15.08,15.01,15.07,52000.0,12.171,12.2196,12.1628,12.2115,52000.0
2006-09-14 09:30:00,14.98,14.99,14.92,14.92,31200.0,12.1385,12.1466,12.0899,12.0899,31200.0
2006-09-14 10:00:00,14.92,14.95,14.85,14.9,36600.0,12.0899,12.1142,12.0332,12.0737,36600.0
2006-09-14 10:30:00,14.9,14.9,14.83,14.88,37400.0,12.0737,12.0737,12.017,12.0575,37400.0
2006-09-14 11:00:00,14.88,14.9,14.81,14.88,48000.0,12.0575,12.0737,12.0008,12.0575,48000.0
2006-09-14 11:30:00,14.87,14.87,14.77,14.78,64200.0,12.0494,12.0494,11.9684,11.9765,64200.0
2006-09-14 12:00:00,14.78,14.81,14.76,14.8,41600.0,11.9765,12.0008,11.9603,11.9927,41600.0
2006-09-14 12:30:00,14.81,14.85,14.8,14.84,15600.0,12.0008,12.0332,11.9927,12.0251,15600.0
2006-09-14 13:00:00,14.84,14.86,14.82,14.86,92200.0,12.0251,12.0413,12.0089,12.0413,92200.0
2006-09-14 13:30:00,14.87,14.88,14.85,14.85,31000.0,12.0494,12.0575,12.0332,12.0332,31000.0
2006-09-14 14:00:00,14.85,14.86,14.81,14.85,56800.0,12.0332,12.0413,12.0008,12.0332,56800.0
2006-09-14 14:30:00,14.84,14.87,14.83,14.85,22800.0,12.0251,12.0494,12.017,12.0332,22800.0
2006-09-14 15:00:00,14.85,14.88,14.84,14.87,70400.0,12.0332,12.0575,12.0251,12.0494,70400.0
2006-09-14 15:30:00,14.86,14.9,14.86,14.9,27000.0,12.0413,12.0737,12.0413,12.0737,27000.0
2006-09-15 09:30:00,14.98,15.1,14.96,15.09,255800.0,12.1385,12.2358,12.1223,12.2277,255800.0
2006-09-15 10:00:00,15.1,15.18,15.09,15.15,65400.0,12.2358,12.3006,12.2277,12.2763,65400.0
2006-09-15 10:30:00,15.17,15.17,15.11,15.15,104800.0,12.2925,12.2925,12.2439,12.2763,104800.0
2006-09-15 11:00:00,15.14,15.17,15.09,15.12,155200.0,12.2682,12.2925,12.2277,12.252,155200.0
2006-09-15 11:30:00,15.1,15.21,15.1,15.21,48400.0,12.2358,12.3249,12.2358,12.3249,48400.0
2006-09-15 12:00:00,15.21,15.24,15.19,15.24,27600.0,12.3249,12.3492,12.3087,12.3492,27600.0
2006-09-15 12:30:00,15.24,15.27,15.22,15.25,51800.0,12.3492,12.3735,12.333,12.3573,51800.0
2006-09-15 13:00:00,15.26,15.32,15.26,15.3,49400.0,12.3654,12.414,12.3654,12.3978,49400.0
2006-09-15 13:30:00,15.3,15.35,15.3,15.34,38800.0,12.3978,12.4384,12.3978,12.4303,38800.0
2006-09-15 14:00:00,15.35,15.37,15.32,15.36,52000.0,12.4384,12.4546,12.414,12.4465,52000.0
2006-09-15 14:30:00,15.36,15.38,15.32,15.32,52000.0,12.4465,12.4627,12.414,12.414,52000.0
2006-09-15 15:00:00,15.33,15.33,15.25,15.29,48000.0,12.4221,12.4221,12.3573,12.3897,48000.0
2006-09-15 15:30:00,15.28,15.3,15.24,15.24,72200.0,12.3816,12.3978,12.3492,12.3492,72200.0
2006-09-18 09:30:00,15.24,15.27,15.19,15.23,48600.0,12.3492,12.3735,12.3087,12.3411,48600.0
2006-09-18 10:00:00,15.23,15.3,15.21,15.3,76000.0,12.3411,12.3978,12.3249,12.3978,76000.0
2006-09-18 10:30:00,15.29,15.31,15.26,15.26,54800.0,12.3897,12.4059,12.3654,12.3654,54800.0
2006-09-18 11:00:00,15.26,15.29,15.22,15.23,19600.0,12.3654,12.3897,12.333,12.3411,19600.0
2006-09-18 11:30:00,15.24,15.26,15.21,15.22,25200.0,12.3492,12.3654,12.3249,12.333,25200.0
2006-09-18 12:00:00,15.24,15.24,15.2,15.21,15800.0,12.3492,12.3492,12.3168,12.3249,15800.0
2006-09-18 12:30:00,15.21,15.26,15.21,15.26,16600.0,12.3249,12.3654,12.3249,12.3654,16600.0
2006-09-18 13:00:00,15.26,15.3,15.24,15.28,28800.0,12.3654,12.3978,12.3492,12.3816,28800.0
2006-09-18 13:30:00,15.28,15.28,15.21,15.22,24200.0,12.3816,12.3816,12.3249,12.333,24200.0
2006-09-18 14:00:00,15.22,15.26,15.2,15.23,45200.0,12.333,12.3654,12.3168,12.3411,45200.0
2006-09-18 14:30:00,15.22,15.24,15.2,15.22,19600.0,12.333,12.3492,12.3168,12.333,19600.0
2006-09-18 15:00:00,15.21,15.24,15.18,15.24,59400.0,12.3249,12.3492,12.3006,12.3492,59400.0
2006-09-18 15:30:00,15.24,15.28,15.22,15.26,63200.0,12.3492,12.3816,12.333,12.3654,63200.0
2006-09-19 09:30:00,15.25,15.29,15.22,15.28,36000.0,12.3573,12.3897,12.333,12.3816,36000.0
2006-09-19 10:00:00,15.28,15.33,15.22,15.25,46400.0,12.3816,12.4221,12.333,12.3573,46400.0
2006-09-19 10:30:00,15.25,15.26,15.22,15.24,24200.0,12.3573,12.3654,12.333,12.3492,24200.0
2006-09-19 11:00:00,15.25,15.3,15.21,15.25,50200.0,12.3573,12.3978,12.3249,12.3573,50200.0
2006-09-19 11:30:00,15.26,15.26,15.08,15.11,40200.0,12.3654,12.3654,12.2196,12.2439,40200.0
2006-09-19 12:00:00,15.11,15.13,15.05,15.06,29600.0,12.2439,12.2601,12.1953,12.2034,29600.0
2006-09-19 12:30:00,15.05,15.17,15.05,15.15,37400.0,12.1953,12.2925,12.1953,12.2763,37400.0
2006-09-19 13:00:00,15.15,15.16,15.11,15.15,12000.0,12.2763,12.2844,12.2439,12.2763,12000.0
2006-09-19 13:30:00,15.15,15.18,15.13,15.13,20000.0,12.2763,12.3006,12.2601,12.2601,20000.0
2006-09-19 14:00:00,15.13,15.21,15.13,15.19,293800.0,12.2601,12.3249,12.2601,12.3087,293800.0
2006-09-19 14:30:00,15.2,15.21,15.11,15.15,64200.0,12.3168,12.3249,12.2439,12.2763,64200.0
2006-09-19 15:00:00,15.15,15.2,15.08,15.13,432800.0,12.2763,12.3168,12.2196,12.2601,432800.0
2006-09-19 15:30:00,15.13,15.23,15.13,15.21,71600.0,12.2601,12.3411,12.2601,12.3249,71600.0
2006-09-20 09:30:00,15.33,15.33,15.21,15.26,24200.0,12.4221,12.4221,12.3249,12.3654,24200.0
2006-09-20 10:00:00,15.27,15.31,15.24,15.31,33800.0,12.3735,12.4059,12.3492,12.4059,33800.0
2006-09-20 10:30:00,15.31,15.36,15.27,15.36,99600.0,12.4059,12.4465,12.3735,12.4465,99600.0
2006-09-20 11:00:00,15.36,15.38,15.34,15.35,29800.0,12.4465,12.4627,12.4303,12.4384,29800.0
2006-09-20 11:30:00,15.36,15.38,15.35,15.36,60400.0,12.4465,12.4627,12.4384,12.4465,60400.0
2006-09-20 12:00:00,15.35,15.38,15.33,15.35,31800.0,12.4384,12.4627,12.4221,12.4384,31800.0
2006-09-20 12:30:00,15.35,15.38,15.35,15.36,11200.0,12.4384,12.4627,12.4384,12.4465,11200.0
2006-09-20 13:00:00,15.35,15.35,15.28,15.28,17800.0,12.4384,12.4384,12.3816,12.3816,17800.0
2006-09-20 13:30:00,15.28,15.32,15.28,15.31,11600.0,12.3816,12.414,12.3816,12.4059,11600.0
2006-09-20 14:00:00,15.32,15.37,15.29,15.31,136600.0,12.414,12.4546,12.3897,12.4059,136600.0
2006-09-20 14:30:00,15.31,15.35,15.28,15.32,37400.0,12.4059,12.4384,12.3816,12.414,37400.0
2006-09-20 15:00:00,15.32,15.38,15.32,15.36,44200.0,12.414,12.4627,12.414,12.4465,44200.0
2006-09-20 15:30:00,15.36,15.4,15.36,15.4,98000.0,12.4465,12.4789,12.4465,12.4789,98000.0
2006-09-21 09:30:00,15.4,15.47,15.38,15.4,203400.0,12.4789,12.5356,12.4627,12.4789,203400.0
2006-09-21 10:00:00,15.4,15.42,15.32,15.34,56600.0,12.4789,12.4951,12.414,12.4303,56600.0
2006-09-21 10:30:00,15.33,15.38,15.33,15.37,15600.0,12.4221,12.4627,12.4221,12.4546,15600.0
2006-09-21 11:00:00,15.38,15.46,15.38,15.46,23000.0,12.4627,12.5275,12.4627,12.5275,23000.0
2006-09-21 11:30:00,15.46,15.48,15.42,15.47,16000.0,12.5275,12.5437,12.4951,12.5356,16000.0
2006-09-21 12:00:00,15.47,15.47,15.34,15.36,28000.0,12.5356,12.5356,12.4303,12.4465,28000.0
2006-09-21 12:30:00,15.36,15.38,15.33,15.34,34000.0,12.4465,12.4627,12.4221,12.4303,34000.0
2006-09-21 13:00:00,15.34,15.34,15.3,15.3,59600.0,12.4303,12.4303,12.3978,12.3978,59600.0
2006-09-21 13:30:00,15.3,15.35,15.3,15.35,28000.0,12.3978,12.4384,12.3978,12.4384,28000.0
2006-09-21 14:00:00,15.36,15.37,15.33,15.33,29600.0,12.4465,12.4546,12.4221,12.4221,29600.0
2006-09-21 14:30:00,15.34,15.37,15.34,15.35,43200.0,12.4303,12.4546,12.4303,12.4384,43200.0
2006-09-21 15:00:00,15.35,15.37,15.31,15.35,40200.0,12.4384,12.4546,12.4059,12.4384,40200.0
2006-09-21 15:30:00,15.35,15.37,15.35,15.36,51600.0,12.4384,12.4546,12.4384,12.4465,51600.0
2006-09-22 09:30:00,15.33,15.37,15.15,15.18,25200.0,12.4221,12.4546,12.2763,12.3006,25200.0
2006-09-22 10:00:00,15.18,15.21,15.12,15.13,18600.0,12.3006,12.3249,12.252,12.2601,18600.0
2006-09-22 10:30:00,15.13,15.15,15.11,15.13,69000.0,12.2601,12.2763,12.2439,12.2601,69000.0
2006-09-22 11:00:00,15.12,15.16,15.11,15.13,19800.0,12.252,12.2844,12.2439,12.2601,19800.0
2006-09-22 11:30:00,15.14,15.17,15.13,15.15,13000.0,12.2682,12.2925,12.2601,12.2763,13000.0
2006-09-22 12:00:00,15.16,15.17,15.13,15.15,22000.0,12.2844,12.2925,12.2601,12.2763,22000.0
2006-09-22 12:30:00,15.14,15.15,15.13,15.14,26400.0,12.2682,12.2763,12.2601,12.2682,26400.0
2006-09-22 13:00:00,15.14,15.18,15.13,15.15,17800.0,12.2682,12.3006,12.2601,12.2763,17800.0
2006-09-22 13:30:00,15.15,15.15,15.13,15.14,19600.0,12.2763,12.2763,12.2601,12.2682,19600.0
2006-09-22 14:00:00,15.14,15.17,15.13,15.15,13200.0,12.2682,12.2925,12.2601,12.2763,13200.0
2006-09-22 14:30:00,15.15,15.17,15.13,15.14,25200.0,12.2763,12.2925,12.2601,12.2682,25200.0
2006-09-22 15:00:00,15.15,15.2,15.13,15.13,79400.0,12.2763,12.3168,12.2601,12.2601,79400.0
2006-09-22 15:30:00,15.13,15.18,15.13,15.17,59400.0,12.2601,12.3006,12.2601,12.2925,59400.0
2006-09-25 09:30:00,15.24,15.26,15.13,15.13,51800.0,12.3492,12.3654,12.2601,12.2601,51800.0
2006-09-25 10:00:00,15.14,15.19,15.06,15.12,55800.0,12.2682,12.3087,12.2034,12.252,55800.0
2006-09-25 10:30:00,15.13,15.13,15.03,15.08,40800.0,12.2601,12.2601,12.1791,12.2196,40800.0
2006-09-25 11:00:00,15.08,15.09,15.06,15.09,21800.0,12.2196,12.2277,12.2034,12.2277,21800.0
2006-09-25 11:30:00,15.09,15.09,15.06,15.06,52600.0,12.2277,12.2277,12.2034,12.2034,52600.0
2006-09-25 12:00:00,15.06,15.15,15.05,15.13,33400.0,12.2034,12.2763,12.1953,12.2601,33400.0
2006-09-25 12:30:00,15.13,15.2,15.12,15.2,24600.0,12.2601,12.3168,12.252,12.3168,24600.0
2006-09-25 13:00:00,15.19,15.22,15.19,15.21,13000.0,12.3087,12.333,12.3087,12.3249,13000.0
2006-09-25 13:30:00,15.22,15.24,15.21,15.22,10400.0,12.333,12.3492,12.3249,12.333,10400.0
2006-09-25 14:00:00,15.22,15.27,15.21,15.22,17400.0,12.333,12.3735,12.3249,12.333,17400.0
2006-09-25 14:30:00,15.24,15.32,15.24,15.32,26600.0,12.3492,12.414,12.3492,12.414,26600.0
2006-09-25 15:00:00,15.33,15.33,15.28,15.3,27200.0,12.4221,12.4221,12.3816,12.3978,27200.0
2006-09-25 15:30:00,15.3,15.3,15.17,15.25,105600.0,12.3978,12.3978,12.2925,12.3573,105600.0
2006-09-26 09:30:00,15.19,15.22,15.13,15.17,36400.0,12.3087,12.333,12.2601,12.2925,36400.0
2006-09-26 10:00:00,15.21,15.24,15.2,15.22,26400.0,12.3249,12.3492,12.3168,12.333,26400.0
2006-09-26 10:30:00,15.22,15.22,15.15,15.17,30400.0,12.333,12.333,12.2763,12.2925,30400.0
2006-09-26 11:00:00,15.18,15.2,15.13,15.15,34600.0,12.3006,12.3168,12.2601,12.2763,34600.0
2006-09-26 11:30:00,15.15,15.18,15.11,15.13,53200.0,12.2763,12.3006,12.2439,12.2601,53200.0
2006-09-26 12:00:00,15.12,15.16,15.11,15.15,17200.0,12.252,12.2844,12.2439,12.2763,17200.0
2006-09-26 12:30:00,15.16,15.16,15.1,15.13,13400.0,12.2844,12.2844,12.2358,12.2601,13400.0
2006-09-26 13:00:00,15.13,15.14,15.11,15.14,14400.0,12.2601,12.2682,12.2439,12.2682,14400.0
2006-09-26 13:30:00,15.15,15.15,15.12,15.12,27600.0,12.2763,12.2763,12.252,12.252,27600.0
2006-09-26 14:00:00,15.12,15.13,15.08,15.1,31200.0,12.252,12.2601,12.2196,12.2358,31200.0
2006-09-26 14:30:00,15.1,15.13,15.08,15.09,33800.0,12.2358,12.2601,12.2196,12.2277,33800.0
2006-09-26 15:00:00,15.09,15.13,15.08,15.13,36600.0,12.2277,12.2601,12.2196,12.2601,36600.0
2006-09-26 15:30:00,15.13,15.19,15.13,15.18,52000.0,12.2601,12.3087,12.2601,12.3006,52000.0
2006-09-27 09:30:00,15.12,15.24,15.12,15.23,39800.0,12.252,12.3492,12.252,12.3411,39800.0
2006-09-27 10:00:00,15.23,15.29,15.2,15.29,65800.0,12.3411,12.3897,12.3168,12.3897,65800.0
2006-09-27 10:30:00,15.29,15.36,15.27,15.3,45800.0,12.3897,12.4465,12.3735,12.3978,45800.0
2006-09-27 11:00:00,15.32,15.37,15.29,15.36,33400.0,12.414,12.4546,12.3897,12.4465,33400.0
2006-09-27 11:30:00,15.37,15.42,15.35,15.4,39400.0,12.4546,12.4951,12.4384,12.4789,39400.0
2006-09-27 12:00:00,15.4,15.4,15.35,15.37,44200.0,12.4789,12.4789,12.4384,12.4546,44200.0
2006-09-27 12:30:00,15.36,15.42,15.35,15.4,22400.0,12.4465,12.4951,12.4384,12.4789,22400.0
2006-09-27 13:00:00,15.4,15.45,15.4,15.43,99400.0,12.4789,12.5194,12.4789,12.5032,99400.0
2006-09-27 13:30:00,15.42,15.43,15.37,15.38,44200.0,12.4951,12.5032,12.4546,12.4627,44200.0
2006-09-27 14:00:00,15.38,15.38,15.29,15.29,48200.0,12.4627,12.4627,12.3897,12.3897,48200.0
2006-09-27 14:30:00,15.29,15.34,15.28,15.31,129200.0,12.3897,12.4303,12.3816,12.4059,129200.0
2006-09-27 15:00:00,15.31,15.33,15.25,15.27,90600.0,12.4059,12.4221,12.3573,12.3735,90600.0
2006-09-27 15:30:00,15.28,15.36,15.26,15.36,231400.0,12.3816,12.4465,12.3654,12.4465,231400.0
2006-09-28 09:30:00,15.35,15.49,15.35,15.39,45400.0,12.4384,12.5518,12.4384,12.4708,45400.0
2006-09-28 10:00:00,15.4,15.42,15.38,15.4,25400.0,12.4789,12.4951,12.4627,12.4789,25400.0
2006-09-28 10:30:00,15.4,15.41,15.35,15.38,25000.0,12.4789,12.487,12.4384,12.4627,25000.0
2006-09-28 11:00:00,15.37,15.4,15.36,15.4,33600.0,12.4546,12.4789,12.4465,12.4789,33600.0
2006-09-28 11:30:00,15.38,15.38,15.35,15.37,16600.0,12.4627,12.4627,12.4384,12.4546,16600.0
2006-09-28 12:00:00,15.37,15.39,15.34,15.39,30000.0,12.4546,12.4708,12.4303,12.4708,30000.0
2006-09-28 12:30:00,15.39,15.4,15.36,15.38,34600.0,12.4708,12.4789,12.4465,12.4627,34600.0
2006-09-28 13:00:00,15.38,15.42,15.38,15.42,34800.0,12.4627,12.4951,12.4627,12.4951,34800.0
2006-09-28 13:30:00,15.41,15.43,15.38,15.4,52400.0,12.487,12.5032,12.4627,12.4789,52400.0
2006-09-28 14:00:00,15.41,15.43,15.38,15.41,25600.0,12.487,12.5032,12.4627,12.487,25600.0
2006-09-28 14:30:00,15.4,15.42,15.38,15.39,61400.0,12.4789,12.4951,12.4627,12.4708,61400.0
2006-09-28 15:00:00,15.4,15.4,15.36,15.38,207000.0,12.4789,12.4789,12.4465,12.4627,207000.0
2006-09-28 15:30:00,15.4,15.44,15.37,15.43,193400.0,12.4789,12.5113,12.4546,12.5032,193400.0
2006-09-29 09:30:00,15.47,15.47,15.4,15.45,149200.0,12.5356,12.5356,12.4789,12.5194,149200.0
2006-09-29 10:00:00,15.45,15.47,15.42,15.42,37400.0,12.5194,12.5356,12.4951,12.4951,37400.0
2006-09-29 10:30:00,15.43,15.44,15.38,15.41,157600.0,12.5032,12.5113,12.4627,12.487,157600.0
2006-09-29 11:00:00,15.41,15.42,15.33,15.35,56200.0,12.487,12.4951,12.4221,12.4384,56200.0
2006-09-29 11:30:00,15.34,15.38,15.34,15.36,43200.0,12.4303,12.4627,12.4303,12.4465,43200.0
2006-09-29 12:00:00,15.37,15.37,15.31,15.33,58600.0,12.4546,12.4546,12.4059,12.4221,58600.0
2006-09-29 12:30:00,15.33,15.34,15.31,15.34,20000.0,12.4221,12.4303,12.4059,12.4303,20000.0
2006-09-29 13:00:00,15.33,15.34,15.28,15.29,26600.0,12.4221,12.4303,12.3816,12.3897,26600.0
2006-09-29 13:30:00,15.29,15.29,15.27,15.29,16200.0,12.3897,12.3897,12.3735,12.3897,16200.0
2006-09-29 14:00:00,15.29,15.31,15.28,15.29,26600.0,12.3897,12.4059,12.3816,12.3897,26600.0
2006-09-29 14:30:00,15.29,15.3,15.27,15.28,36400.0,12.3897,12.3978,12.3735,12.3816,36400.0
2006-09-29 15:00:00,15.29,15.32,15.27,15.32,65400.0,12.3897,12.414,12.3735,12.414,65400.0
2006-09-29 15:30:00,15.31,15.32,15.24,15.27,185600.0,12.4059,12.414,12.3492,12.3735,185600.0
2006-10-02 09:30:00,15.28,15.32,15.18,15.22,98600.0,12.3816,12.414,12.3006,12.333,98600.0
2006-10-02 10:00:00,15.22,15.23,15.04,15.07,90200.0,12.333,12.3411,12.1872,12.2115,90200.0
2006-10-02 10:30:00,15.08,15.17,15.05,15.17,73600.0,12.2196,12.2925,12.1953,12.2925,73600.0
2006-10-02 11:00:00,15.17,15.18,15.12,15.13,57800.0,12.2925,12.3006,12.252,12.2601,57800.0
2006-10-02 11:30:00,15.13,15.18,15.13,15.15,31800.0,12.2601,12.3006,12.2601,12.2763,31800.0
2006-10-02 12:00:00,15.15,15.15,15.11,15.12,37600.0,12.2763,12.2763,12.2439,12.252,37600.0
2006-10-02 12:30:00,15.12,15.16,15.09,15.1,48000.0,12.252,12.2844,12.2277,12.2358,48000.0
2006-10-02 13:00:00,15.11,15.13,15.06,15.06,51400.0,12.2439,12.2601,12.2034,12.2034,51400.0
2006-10-02 13:30:00,15.07,15.08,14.97,15.0,61600.0,12.2115,12.2196,12.1304,12.1547,61600.0
2006-10-02 14:00:00,15.0,15.03,14.97,14.99,48000.0,12.1547,12.1791,12.1304,12.1466,48000.0
2006-10-02 14:30:00,14.99,15.01,14.9,14.9,86600.0,12.1466,12.1628,12.0737,12.0737,86600.0
2006-10-02 15:00:00,14.9,14.99,14.89,14.96,136800.0,12.0737,12.1466,12.0656,12.1223,136800.0
2006-10-02 15:30:00,14.96,14.99,14.95,14.95,76400.0,12.1223,12.1466,12.1142,12.1142,76400.0
2006-10-03 09:30:00,14.86,14.95,14.86,14.89,76000.0,12.0413,12.1142,12.0413,12.0656,76000.0
2006-10-03 10:00:00,14.91,14.93,14.83,14.9,49000.0,12.0818,12.098,12.017,12.0737,49000.0
2006-10-03 10:30:00,14.9,14.94,14.9,14.94,23400.0,12.0737,12.1061,12.0737,12.1061,23400.0
2006-10-03 11:00:00,14.93,15.03,14.89,15.03,21000.0,12.098,12.1791,12.0656,12.1791,21000.0
2006-10-03 11:30:00,15.02,15.03,14.99,15.03,24000.0,12.171,12.1791,12.1466,12.1791,24000.0
2006-10-03 12:00:00,15.03,15.15,15.03,15.13,48000.0,12.1791,12.2763,12.1791,12.2601,48000.0
2006-10-03 12:30:00,15.13,15.14,15.09,15.1,39200.0,12.2601,12.2682,12.2277,12.2358,39200.0
2006-10-03 13:00:00,15.11,15.12,14.97,14.99,44600.0,12.2439,12.252,12.1304,12.1466,44600.0
2006-10-03 13:30:00,14.99,15.01,14.95,14.99,51600.0,12.1466,12.1628,12.1142,12.1466,51600.0
2006-10-03 14:00:00,14.99,15.06,14.97,14.97,40200.0,12.1466,12.2034,12.1304,12.1304,40200.0
2006-10-03 14:30:00,14.97,15.01,14.95,14.96,14600.0,12.1304,12.1628,12.1142,12.1223,14600.0
2006-10-03 15:00:00,14.97,15.01,14.97,14.98,42000.0,12.1304,12.1628,12.1304,12.1385,42000.0
2006-10-03 15:30:00,14.99,15.01,14.9,14.96,59200.0,12.1466,12.1628,12.0737,12.1223,59200.0
2006-10-04 09:30:00,14.88,14.92,14.78,14.78,67000.0,12.0575,12.0899,11.9765,11.9765,67000.0
2006-10-04 10:00:00,14.79,14.93,14.77,14.92,28800.0,11.9846,12.098,11.9684,12.0899,28800.0
2006-10-04 10:30:00,14.9,14.97,14.89,14.89,151400.0,12.0737,12.1304,12.0656,12.0656,151400.0
2006-10-04 11:00:00,14.89,14.97,14.87,14.96,27000.0,12.0656,12.1304,12.0494,12.1223,27000.0
2006-10-04 11:30:00,14.96,14.98,14.94,14.96,112400.0,12.1223,12.1385,12.1061,12.1223,112400.0
2006-10-04 12:00:00,14.96,14.97,14.91,14.92,68400.0,12.1223,12.1304,12.0818,12.0899,68400.0
2006-10-04 12:30:00,14.92,14.94,14.87,14.9,72600.0,12.0899,12.1061,12.0494,12.0737,72600.0
2006-10-04 13:00:00,14.9,14.9,14.86,14.89,35600.0,12.0737,12.0737,12.0413,12.0656,35600.0
2006-10-04 13:30:00,14.89,14.92,14.87,14.9,87400.0,12.0656,12.0899,12.0494,12.0737,87400.0
2006-10-04 14:00:00,14.9,14.99,14.9,14.99,46800.0,12.0737,12.1466,12.0737,12.1466,46800.0
2006-10-04 14:30:00,14.99,15.01,14.93,14.95,127000.0,12.1466,12.1628,12.098,12.1142,127000.0
2006-10-04 15:00:00,14.95,15.01,14.94,14.98,68400.0,12.1142,12.1628,12.1061,12.1385,68400.0
2006-10-04 15:30:00,14.97,14.99,14.92,14.99,93200.0,12.1304,12.1466,12.0899,12.1466,93200.0
2006-10-05 09:30:00,14.96,15.07,14.96,15.05,48600.0,12.1223,12.2115,12.1223,12.1953,48600.0
2006-10-05 10:00:00,15.08,15.08,14.98,14.98,112000.0,12.2196,12.2196,12.1385,12.1385,112000.0
2006-10-05 10:30:00,14.99,15.03,14.95,14.97,98600.0,12.1466,12.1791,12.1142,12.1304,98600.0
2006-10-05 11:00:00,14.97,15.02,14.94,15.02,96600.0,12.1304,12.171,12.1061,12.171,96600.0
2006-10-05 11:30:00,15.02,15.06,14.99,15.05,124400.0,12.171,12.2034,12.1466,12.1953,124400.0
2006-10-05 12:00:00,15.06,15.06,15.01,15.05,95000.0,12.2034,12.2034,12.1628,12.1953,95000.0
2006-10-05 12:30:00,15.05,15.06,15.04,15.05,50000.0,12.1953,12.2034,12.1872,12.1953,50000.0
2006-10-05 13:00:00,15.05,15.11,15.05,15.08,43400.0,12.1953,12.2439,12.1953,12.2196,43400.0
2006-10-05 13:30:00,15.08,15.11,15.06,15.1,52800.0,12.2196,12.2439,12.2034,12.2358,52800.0
2006-10-05 14:00:00,15.1,15.1,15.06,15.1,55000.0,12.2358,12.2358,12.2034,12.2358,55000.0
2006-10-05 14:30:00,15.09,15.13,15.08,15.11,48200.0,12.2277,12.2601,12.2196,12.2439,48200.0
2006-10-05 15:00:00,15.12,15.15,15.11,15.15,49000.0,12.252,12.2763,12.2439,12.2763,49000.0
2006-10-05 15:30:00,15.15,15.15,15.11,15.13,85000.0,12.2763,12.2763,12.2439,12.2601,85000.0
2006-10-06 09:30:00,15.1,15.1,15.02,15.03,27200.0,12.2358,12.2358,12.171,12.1791,27200.0
2006-10-06 10:00:00,15.03,15.03,14.9,14.92,40600.0,12.1791,12.1791,12.0737,12.0899,40600.0
2006-10-06 10:30:00,14.9,14.97,14.9,14.94,31600.0,12.0737,12.1304,12.0737,12.1061,31600.0
2006-10-06 11:00:00,14.95,14.97,14.9,14.93,50400.0,12.1142,12.1304,12.0737,12.098,50400.0
2006-10-06 11:30:00,14.93,14.97,14.93,14.97,36600.0,12.098,12.1304,12.098,12.1304,36600.0
2006-10-06 12:00:00,14.97,14.99,14.96,14.97,26000.0,12.1304,12.1466,12.1223,12.1304,26000.0
2006-10-06 12:30:00,14.97,14.98,14.92,14.96,28200.0,12.1304,12.1385,12.0899,12.1223,28200.0
2006-10-06 13:00:00,14.96,15.02,14.96,14.99,36000.0,12.1223,12.171,12.1223,12.1466,36000.0
2006-10-06 13:30:00,14.98,15.03,14.97,15.03,20000.0,12.1385,12.1791,12.1304,12.1791,20000.0
2006-10-06 14:00:00,15.01,15.02,14.97,15.01,21200.0,12.1628,12.171,12.1304,12.1628,21200.0
2006-10-06 14:30:00,15.02,15.06,15.01,15.04,54400.0,12.171,12.2034,12.1628,12.1872,54400.0
2006-10-06 15:00:00,15.04,15.06,15.03,15.05,34000.0,12.1872,12.2034,12.1791,12.1953,34000.0
2006-10-06 15:30:00,15.05,15.06,15.0,15.02,40600.0,12.1953,12.2034,12.1547,12.171,40600.0
2006-10-09 09:30:00,14.93,14.97,14.9,14.97,36000.0,12.098,12.1304,12.0737,12.1304,36000.0
2006-10-09 10:00:00,14.95,14.95,14.9,14.9,11000.0,12.1142,12.1142,12.0737,12.0737,11000.0
2006-10-09 10:30:00,14.9,14.95,14.88,14.94,17200.0,12.0737,12.1142,12.0575,12.1061,17200.0
2006-10-09 11:00:00,14.95,14.97,14.93,14.97,17200.0,12.1142,12.1304,12.098,12.1304,17200.0
2006-10-09 11:30:00,14.97,15.03,14.96,15.02,49200.0,12.1304,12.1791,12.1223,12.171,49200.0
2006-10-09 12:00:00,15.02,15.06,15.0,15.02,33600.0,12.171,12.2034,12.1547,12.171,33600.0
2006-10-09 12:30:00,15.04,15.05,15.02,15.05,19600.0,12.1872,12.1953,12.171,12.1953,19600.0
2006-10-09 13:00:00,15.05,15.09,15.05,15.07,24000.0,12.1953,12.2277,12.1953,12.2115,24000.0
2006-10-09 13:30:00,15.07,15.1,15.06,15.09,21800.0,12.2115,12.2358,12.2034,12.2277,21800.0
2006-10-09 14:00:00,15.06,15.13,15.06,15.13,38600.0,12.2034,12.2601,12.2034,12.2601,38600.0
2006-10-09 14:30:00,15.13,15.13,15.1,15.12,26600.0,12.2601,12.2601,12.2358,12.252,26600.0
2006-10-09 15:00:00,15.11,15.12,15.09,15.1,30000.0,12.2439,12.252,12.2277,12.2358,30000.0
2006-10-09 15:30:00,15.1,15.13,15.09,15.09,38000.0,12.2358,12.2601,12.2277,12.2277,38000.0
2006-10-10 09:30:00,15.15,15.15,15.06,15.12,42600.0,12.2763,12.2763,12.2034,12.252,42600.0
2006-10-10 10:00:00,15.11,15.12,15.02,15.05,90800.0,12.2439,12.252,12.171,12.1953,90800.0
2006-10-10 10:30:00,15.06,15.06,15.0,15.02,67800.0,12.2034,12.2034,12.1547,12.171,67800.0
2006-10-10 11:00:00,15.02,15.02,14.99,15.0,41600.0,12.171,12.171,12.1466,12.1547,41600.0
2006-10-10 11:30:00,14.99,15.0,14.97,14.97,39600.0,12.1466,12.1547,12.1304,12.1304,39600.0
2006-10-10 12:00:00,14.99,14.99,14.97,14.97,47800.0,12.1466,12.1466,12.1304,12.1304,47800.0
2006-10-10 12:30:00,14.97,14.99,14.96,14.99,24800.0,12.1304,12.1466,12.1223,12.1466,24800.0
2006-10-10 13:00:00,14.99,15.0,14.97,14.98,36800.0,12.1466,12.1547,12.1304,12.1385,36800.0
2006-10-10 13:30:00,14.97,14.98,14.92,14.94,16800.0,12.1304,12.1385,12.0899,12.1061,16800.0
2006-10-10 14:00:00,14.93,14.93,14.9,14.9,20600.0,12.098,12.098,12.0737,12.0737,20600.0
2006-10-10 14:30:00,14.9,14.96,14.9,14.9,62600.0,12.0737,12.1223,12.0737,12.0737,62600.0
2006-10-10 15:00:00,14.9,14.93,14.9,14.91,24200.0,12.0737,12.098,12.0737,12.0818,24200.0
2006-10-10 15:30:00,14.91,14.92,14.88,14.88,115600.0,12.0818,12.0899,12.0575,12.0575,115600.0
2006-10-11 09:30:00,14.79,14.83,14.7,14.7,68000.0,11.9846,12.017,11.9116,11.9116,68000.0
2006-10-11 10:00:00,14.7,14.78,14.69,14.74,58600.0,11.9116,11.9765,11.9035,11.9441,58600.0
2006-10-11 10:30:00,14.74,14.79,14.72,14.77,61600.0,11.9441,11.9846,11.9279,11.9684,61600.0
2006-10-11 11:00:00,14.77,14.83,14.76,14.81,44800.0,11.9684,12.017,11.9603,12.0008,44800.0
2006-10-11 11:30:00,14.8,14.82,14.74,14.76,67400.0,11.9927,12.0089,11.9441,11.9603,67400.0
2006-10-11 12:00:00,14.76,14.76,14.72,14.72,24200.0,11.9603,11.9603,11.9279,11.9279,24200.0
2006-10-11 12:30:00,14.72,14.78,14.72,14.74,62400.0,11.9279,11.9765,11.9279,11.9441,62400.0
2006-10-11 13:00:00,14.74,14.76,14.72,14.72,83600.0,11.9441,11.9603,11.9279,11.9279,83600.0
2006-10-11 13:30:00,14.72,14.73,14.69,14.69,42600.0,11.9279,11.936,11.9035,11.9035,42600.0
2006-10-11 14:00:00,14.7,14.7,14.61,14.61,79400.0,11.9116,11.9116,11.8387,11.8387,79400.0
2006-10-11 14:30:00,14.61,14.64,14.55,14.62,100400.0,11.8387,11.863,11.7901,11.8468,100400.0
2006-10-11 15:00:00,14.61,14.68,14.59,14.65,90400.0,11.8387,11.8954,11.8225,11.8711,90400.0
2006-10-11 15:30:00,14.65,14.71,14.65,14.67,106800.0,11.8711,11.9198,11.8711,11.8873,106800.0
2006-10-12 09:30:00,14.7,14.74,14.65,14.65,99200.0,11.9116,11.9441,11.8711,11.8711,99200.0
2006-10-12 10:00:00,14.65,14.71,14.65,14.69,30200.0,11.8711,11.9198,11.8711,11.9035,30200.0
2006-10-12 10:30:00,14.69,14.74,14.68,14.71,34000.0,11.9035,11.9441,11.8954,11.9198,34000.0
2006-10-12 11:00:00,14.71,14.76,14.71,14.73,43400.0,11.9198,11.9603,11.9198,11.936,43400.0
2006-10-12 11:30:00,14.73,14.79,14.72,14.78,44600.0,11.936,11.9846,11.9279,11.9765,44600.0
2006-10-12 12:00:00,14.76,14.8,14.75,14.79,41600.0,11.9603,11.9927,11.9522,11.9846,41600.0
2006-10-12 12:30:00,14.79,14.85,14.79,14.8,86400.0,11.9846,12.0332,11.9846,11.9927,86400.0
2006-10-12 13:00:00,14.79,14.79,14.73,14.74,26400.0,11.9846,11.9846,11.936,11.9441,26400.0
2006-10-12 13:30:00,14.74,14.74,14.72,14.72,64800.0,11.9441,11.9441,11.9279,11.9279,64800.0
2006-10-12 14:00:00,14.72,14.78,14.72,14.74,49200.0,11.9279,11.9765,11.9279,11.9441,49200.0
2006-10-12 14:30:00,14.74,14.75,14.74,14.75,26000.0,11.9441,11.9522,11.9441,11.9522,26000.0
2006-10-12 15:00:00,14.74,14.77,14.74,14.76,58800.0,11.9441,11.9684,11.9441,11.9603,58800.0
2006-10-12 15:30:00,14.77,14.79,14.74,14.77,107600.0,11.9684,11.9846,11.9441,11.9684,107600.0
2006-10-13 09:30:00,15.08,15.19,14.98,15.18,213600.0,12.2196,12.3087,12.1385,12.3006,213600.0
2006-10-13 10:00:00,15.17,15.29,15.13,15.28,132200.0,12.2925,12.3897,12.2601,12.3816,132200.0
2006-10-13 10:30:00,15.28,15.29,15.22,15.24,93600.0,12.3816,12.3897,12.333,12.3492,93600.0
2006-10-13 11:00:00,15.24,15.24,15.2,15.21,49200.0,12.3492,12.3492,12.3168,12.3249,49200.0
2006-10-13 11:30:00,15.2,15.24,15.2,15.23,70400.0,12.3168,12.3492,12.3168,12.3411,70400.0
2006-10-13 12:00:00,15.23,15.31,15.22,15.3,94200.0,12.3411,12.4059,12.333,12.3978,94200.0
2006-10-13 12:30:00,15.3,15.31,15.27,15.28,87400.0,12.3978,12.4059,12.3735,12.3816,87400.0
2006-10-13 13:00:00,15.28,15.3,15.27,15.3,54200.0,12.3816,12.3978,12.3735,12.3978,54200.0
2006-10-13 13:30:00,15.3,15.3,15.28,15.28,40400.0,12.3978,12.3978,12.3816,12.3816,40400.0
2006-10-13 14:00:00,15.29,15.29,15.22,15.23,60400.0,12.3897,12.3897,12.333,12.3411,60400.0
2006-10-13 14:30:00,15.23,15.24,15.15,15.16,91400.0,12.3411,12.3492,12.2763,12.2844,91400.0
2006-10-13 15:00:00,15.17,15.18,15.15,15.18,95800.0,12.2925,12.3006,12.2763,12.3006,95800.0
2006-10-13 15:30:00,15.17,15.18,15.16,15.17,131800.0,12.2925,12.3006,12.2844,12.2925,131800.0
2006-10-16 09:30:00,15.17,15.21,15.13,15.17,93600.0,12.2925,12.3249,12.2601,12.2925,93600.0
2006-10-16 10:00:00,15.16,15.19,15.15,15.18,23600.0,12.2844,12.3087,12.2763,12.3006,23600.0
2006-10-16 10:30:00,15.17,15.19,15.15,15.18,77800.0,12.2925,12.3087,12.2763,12.3006,77800.0
2006-10-16 11:00:00,15.18,15.19,15.18,15.19,33600.0,12.3006,12.3087,12.3006,12.3087,33600.0
2006-10-16 11:30:00,15.18,15.21,15.18,15.2,63400.0,12.3006,12.3249,12.3006,12.3168,63400.0
2006-10-16 12:00:00,15.2,15.21,15.19,15.21,47200.0,12.3168,12.3249,12.3087,12.3249,47200.0
2006-10-16 12:30:00,15.19,15.22,15.19,15.22,24200.0,12.3087,12.333,12.3087,12.333,24200.0
2006-10-16 13:00:00,15.22,15.22,15.21,15.22,27400.0,12.333,12.333,12.3249,12.333,27400.0
2006-10-16 13:30:00,15.22,15.22,15.17,15.18,71400.0,12.333,12.333,12.2925,12.3006,71400.0
2006-10-16 14:00:00,15.18,15.19,15.15,15.17,23200.0,12.3006,12.3087,12.2763,12.2925,23200.0
2006-10-16 14:30:00,15.17,15.18,15.15,15.17,26400.0,12.2925,12.3006,12.2763,12.2925,26400.0
2006-10-16 15:00:00,15.17,15.18,15.13,15.15,81200.0,12.2925,12.3006,12.2601,12.2763,81200.0
2006-10-16 15:30:00,15.15,15.18,15.14,15.18,86600.0,12.2763,12.3006,12.2682,12.3006,86600.0
2006-10-17 09:30:00,15.13,15.18,15.06,15.09,57400.0,12.2601,12.3006,12.2034,12.2277,57400.0
2006-10-17 10:00:00,15.07,15.11,15.05,15.11,27600.0,12.2115,12.2439,12.1953,12.2439,27600.0
2006-10-17 10:30:00,15.09,15.12,15.04,15.09,45200.0,12.2277,12.252,12.1872,12.2277,45200.0
2006-10-17 11:00:00,15.07,15.09,15.03,15.04,25000.0,12.2115,12.2277,12.1791,12.1872,25000.0
2006-10-17 11:30:00,15.04,15.06,15.02,15.02,37600.0,12.1872,12.2034,12.171,12.171,37600.0
2006-10-17 12:00:00,15.04,15.04,15.01,15.03,48000.0,12.1872,12.1872,12.1628,12.1791,48000.0
2006-10-17 12:30:00,15.03,15.08,15.03,15.07,21000.0,12.1791,12.2196,12.1791,12.2115,21000.0
2006-10-17 13:00:00,15.06,15.2,15.03,15.2,248800.0,12.2034,12.3168,12.1791,12.3168,248800.0
2006-10-17 13:30:00,15.2,15.2,15.16,15.18,261400.0,12.3168,12.3168,12.2844,12.3006,261400.0
2006-10-17 14:00:00,15.19,15.2,15.18,15.19,85600.0,12.3087,12.3168,12.3006,12.3087,85600.0
2006-10-17 14:30:00,15.18,15.22,15.18,15.22,94400.0,12.3006,12.333,12.3006,12.333,94400.0
2006-10-17 15:00:00,15.22,15.27,15.22,15.24,122000.0,12.333,12.3735,12.333,12.3492,122000.0
2006-10-17 15:30:00,15.24,15.24,15.21,15.22,217800.0,12.3492,12.3492,12.3249,12.333,217800.0
2006-10-18 09:30:00,15.34,15.38,15.3,15.31,71800.0,12.4303,12.4627,12.3978,12.4059,71800.0
2006-10-18 10:00:00,15.31,15.31,15.21,15.22,58200.0,12.4059,12.4059,12.3249,12.333,58200.0
2006-10-18 10:30:00,15.22,15.25,15.14,15.18,60600.0,12.333,12.3573,12.2682,12.3006,60600.0
2006-10-18 11:00:00,15.18,15.19,15.14,15.16,67000.0,12.3006,12.3087,12.2682,12.2844,67000.0
2006-10-18 11:30:00,15.17,15.18,15.13,15.14,109400.0,12.2925,12.3006,12.2601,12.2682,109400.0
2006-10-18 12:00:00,15.14,15.18,15.13,15.15,25200.0,12.2682,12.3006,12.2601,12.2763,25200.0
2006-10-18 12:30:00,15.16,15.16,15.09,15.12,43200.0,12.2844,12.2844,12.2277,12.252,43200.0
2006-10-18 13:00:00,15.12,15.13,15.08,15.08,52600.0,12.252,12.2601,12.2196,12.2196,52600.0
2006-10-18 13:30:00,15.08,15.12,15.05,15.11,69400.0,12.2196,12.252,12.1953,12.2439,69400.0
2006-10-18 14:00:00,15.11,15.13,15.08,15.11,78200.0,12.2439,12.2601,12.2196,12.2439,78200.0
2006-10-18 14:30:00,15.11,15.13,15.09,15.11,55400.0,12.2439,12.2601,12.2277,12.2439,55400.0
2006-10-18 15:00:00,15.11,15.13,15.09,15.11,85600.0,12.2439,12.2601,12.2277,12.2439,85600.0
2006-10-18 15:30:00,15.11,15.15,15.11,15.15,201800.0,12.2439,12.2763,12.2439,12.2763,201800.0
2006-10-19 09:30:00,15.05,15.08,15.0,15.04,132000.0,12.1953,12.2196,12.1547,12.1872,132000.0
2006-10-19 10:00:00,15.04,15.04,15.03,15.03,23400.0,12.1872,12.1872,12.1791,12.1791,23400.0
2006-10-19 10:30:00,15.04,15.05,15.01,15.04,22800.0,12.1872,12.1953,12.1628,12.1872,22800.0
2006-10-19 11:00:00,15.04,15.04,14.98,15.0,29000.0,12.1872,12.1872,12.1385,12.1547,29000.0
2006-10-19 11:30:00,14.99,15.0,14.97,14.99,29000.0,12.1466,12.1547,12.1304,12.1466,29000.0
2006-10-19 12:00:00,14.99,15.02,14.97,14.98,43600.0,12.1466,12.171,12.1304,12.1385,43600.0
2006-10-19 12:30:00,14.99,15.01,14.95,14.95,80600.0,12.1466,12.1628,12.1142,12.1142,80600.0
2006-10-19 13:00:00,14.96,14.99,14.94,14.95,35600.0,12.1223,12.1466,12.1061,12.1142,35600.0
2006-10-19 13:30:00,14.95,14.95,14.9,14.92,63200.0,12.1142,12.1142,12.0737,12.0899,63200.0
2006-10-19 14:00:00,14.92,14.96,14.92,14.94,78800.0,12.0899,12.1223,12.0899,12.1061,78800.0
2006-10-19 14:30:00,14.94,14.95,14.89,14.91,80200.0,12.1061,12.1142,12.0656,12.0818,80200.0
2006-10-19 15:00:00,14.91,14.92,14.85,14.9,134200.0,12.0818,12.0899,12.0332,12.0737,134200.0
2006-10-19 15:30:00,14.91,14.94,14.9,14.93,133200.0,12.0818,12.1061,12.0737,12.098,133200.0
2006-10-20 09:30:00,14.93,14.98,14.83,14.88,142000.0,12.098,12.1385,12.017,12.0575,142000.0
2006-10-20 10:00:00,14.88,14.96,14.88,14.95,198800.0,12.0575,12.1223,12.0575,12.1142,198800.0
2006-10-20 10:30:00,14.95,14.97,14.9,14.92,34600.0,12.1142,12.1304,12.0737,12.0899,34600.0
2006-10-20 11:00:00,14.92,14.94,14.9,14.92,28000.0,12.0899,12.1061,12.0737,12.0899,28000.0
2006-10-20 11:30:00,14.93,14.95,14.9,14.9,128200.0,12.098,12.1142,12.0737,12.0737,128200.0
2006-10-20 12:00:00,14.9,14.95,14.9,14.93,28000.0,12.0737,12.1142,12.0737,12.098,28000.0
2006-10-20 12:30:00,14.93,14.96,14.93,14.95,39200.0,12.098,12.1223,12.098,12.1142,39200.0
2006-10-20 13:00:00,14.95,14.99,14.95,14.98,44400.0,12.1142,12.1466,12.1142,12.1385,44400.0
2006-10-20 13:30:00,14.99,15.01,14.97,14.98,72600.0,12.1466,12.1628,12.1304,12.1385,72600.0
2006-10-20 14:00:00,14.99,15.0,14.95,15.0,41400.0,12.1466,12.1547,12.1142,12.1547,41400.0
2006-10-20 14:30:00,14.99,15.02,14.99,15.01,257000.0,12.1466,12.171,12.1466,12.1628,257000.0
2006-10-20 15:00:00,15.01,15.02,15.0,15.01,88200.0,12.1628,12.171,12.1547,12.1628,88200.0
2006-10-20 15:30:00,15.01,15.01,14.99,15.0,137600.0,12.1628,12.1628,12.1466,12.1547,137600.0
2006-10-23 09:30:00,14.97,15.12,14.92,15.08,88400.0,12.1304,12.252,12.0899,12.2196,88400.0
2006-10-23 10:00:00,15.09,15.12,15.01,15.11,94600.0,12.2277,12.252,12.1628,12.2439,94600.0
2006-10-23 10:30:00,15.12,15.18,15.07,15.11,519000.0,12.252,12.3006,12.2115,12.2439,519000.0
2006-10-23 11:00:00,15.11,15.13,15.06,15.08,109600.0,12.2439,12.2601,12.2034,12.2196,109600.0
2006-10-23 11:30:00,15.09,15.11,15.05,15.06,301800.0,12.2277,12.2439,12.1953,12.2034,301800.0
2006-10-23 12:00:00,15.06,15.17,15.05,15.16,267200.0,12.2034,12.2925,12.1953,12.2844,267200.0
2006-10-23 12:30:00,15.16,15.23,15.15,15.22,624400.0,12.2844,12.3411,12.2763,12.333,624400.0
2006-10-23 13:00:00,15.21,15.25,15.19,15.24,63000.0,12.3249,12.3573,12.3087,12.3492,63000.0
2006-10-23 13:30:00,15.24,15.24,15.19,15.21,84600.0,12.3492,12.3492,12.3087,12.3249,84600.0
2006-10-23 14:00:00,15.22,15.25,15.19,15.2,81800.0,12.333,12.3573,12.3087,12.3168,81800.0
2006-10-23 14:30:00,15.2,15.22,15.19,15.19,39000.0,12.3168,12.333,12.3087,12.3087,39000.0
2006-10-23 15:00:00,15.2,15.21,15.13,15.13,45800.0,12.3168,12.3249,12.2601,12.2601,45800.0
2006-10-23 15:30:00,15.13,15.17,15.13,15.15,110200.0,12.2601,12.2925,12.2601,12.2763,110200.0
2006-10-24 09:30:00,15.13,15.31,15.13,15.21,298800.0,12.2601,12.4059,12.2601,12.3249,298800.0
2006-10-24 10:00:00,15.22,15.22,15.1,15.19,88600.0,12.333,12.333,12.2358,12.3087,88600.0
2006-10-24 10:30:00,15.2,15.2,15.09,15.09,54800.0,12.3168,12.3168,12.2277,12.2277,54800.0
2006-10-24 11:00:00,15.09,15.09,14.99,15.02,44600.0,12.2277,12.2277,12.1466,12.171,44600.0
2006-10-24 11:30:00,15.04,15.05,14.93,14.94,92000.0,12.1872,12.1953,12.098,12.1061,92000.0
2006-10-24 12:00:00,14.94,14.99,14.9,14.98,57600.0,12.1061,12.1466,12.0737,12.1385,57600.0
2006-10-24 12:30:00,14.97,14.99,14.91,14.93,66000.0,12.1304,12.1466,12.0818,12.098,66000.0
2006-10-24 13:00:00,14.93,14.94,14.84,14.92,82600.0,12.098,12.1061,12.0251,12.0899,82600.0
2006-10-24 13:30:00,14.93,14.95,14.9,14.93,56000.0,12.098,12.1142,12.0737,12.098,56000.0
2006-10-24 14:00:00,14.93,14.99,14.92,14.99,116000.0,12.098,12.1466,12.0899,12.1466,116000.0
2006-10-24 14:30:00,15.0,15.03,14.99,15.01,69000.0,12.1547,12.1791,12.1466,12.1628,69000.0
2006-10-24 15:00:00,15.01,15.02,14.99,15.01,90000.0,12.1628,12.171,12.1466,12.1628,90000.0
2006-10-24 15:30:00,15.01,15.03,14.99,15.01,174000.0,12.1628,12.1791,12.1466,12.1628,174000.0
2006-10-25 09:30:00,14.99,15.06,14.99,15.06,62400.0,12.1466,12.2034,12.1466,12.2034,62400.0
2006-10-25 10:00:00,15.06,15.07,15.02,15.06,67800.0,12.2034,12.2115,12.171,12.2034,67800.0
2006-10-25 10:30:00,15.06,15.09,15.04,15.09,48600.0,12.2034,12.2277,12.1872,12.2277,48600.0
2006-10-25 11:00:00,15.08,15.1,15.06,15.08,38400.0,12.2196,12.2358,12.2034,12.2196,38400.0
2006-10-25 11:30:00,15.08,15.1,15.06,15.09,32000.0,12.2196,12.2358,12.2034,12.2277,32000.0
2006-10-25 12:00:00,15.09,15.1,15.05,15.07,30600.0,12.2277,12.2358,12.1953,12.2115,30600.0
2006-10-25 12:30:00,15.06,15.06,15.02,15.02,19800.0,12.2034,12.2034,12.171,12.171,19800.0
2006-10-25 13:00:00,15.03,15.05,14.99,15.01,31000.0,12.1791,12.1953,12.1466,12.1628,31000.0
2006-10-25 13:30:00,15.02,15.03,15.01,15.03,21000.0,12.171,12.1791,12.1628,12.1791,21000.0
2006-10-25 14:00:00,15.02,15.06,14.95,14.96,58000.0,12.171,12.2034,12.1142,12.1223,58000.0
2006-10-25 14:30:00,14.95,14.99,14.92,14.99,50200.0,12.1142,12.1466,12.0899,12.1466,50200.0
2006-10-25 15:00:00,14.99,15.01,14.98,15.0,57600.0,12.1466,12.1628,12.1385,12.1547,57600.0
2006-10-25 15:30:00,15.0,15.04,14.99,15.02,70800.0,12.1547,12.1872,12.1466,12.171,70800.0
2006-10-26 09:30:00,15.15,15.15,15.04,15.09,81400.0,12.2763,12.2763,12.1872,12.2277,81400.0
2006-10-26 10:00:00,15.1,15.1,15.01,15.02,55400.0,12.2358,12.2358,12.1628,12.171,55400.0
2006-10-26 10:30:00,15.02,15.06,14.99,15.02,59400.0,12.171,12.2034,12.1466,12.171,59400.0
2006-10-26 11:00:00,15.02,15.09,15.02,15.08,54600.0,12.171,12.2277,12.171,12.2196,54600.0
2006-10-26 11:30:00,15.07,15.07,15.03,15.07,46200.0,12.2115,12.2115,12.1791,12.2115,46200.0
2006-10-26 12:00:00,15.06,15.08,15.05,15.06,40400.0,12.2034,12.2196,12.1953,12.2034,40400.0
2006-10-26 12:30:00,15.06,15.09,15.05,15.09,33000.0,12.2034,12.2277,12.1953,12.2277,33000.0
2006-10-26 13:00:00,15.09,15.09,15.06,15.08,28200.0,12.2277,12.2277,12.2034,12.2196,28200.0
2006-10-26 13:30:00,15.07,15.1,15.05,15.08,41800.0,12.2115,12.2358,12.1953,12.2196,41800.0
2006-10-26 14:00:00,15.09,15.13,15.09,15.13,46600.0,12.2277,12.2601,12.2277,12.2601,46600.0
2006-10-26 14:30:00,15.13,15.14,15.12,15.14,44600.0,12.2601,12.2682,12.252,12.2682,44600.0
2006-10-26 15:00:00,15.14,15.14,15.09,15.12,63800.0,12.2682,12.2682,12.2277,12.252,63800.0
2006-10-26 15:30:00,15.11,15.15,15.09,15.15,212800.0,12.2439,12.2763,12.2277,12.2763,212800.0
2006-10-27 09:30:00,15.1,15.1,15.01,15.01,70000.0,12.2358,12.2358,12.1628,12.1628,70000.0
2006-10-27 10:00:00,15.03,15.1,15.03,15.05,19400.0,12.1791,12.2358,12.1791,12.1953,19400.0
2006-10-27 10:30:00,15.03,15.11,15.02,15.11,31400.0,12.1791,12.2439,12.171,12.2439,31400.0
2006-10-27 11:00:00,15.1,15.13,15.1,15.1,266800.0,12.2358,12.2601,12.2358,12.2358,266800.0
2006-10-27 11:30:00,15.1,15.1,15.01,15.03,24000.0,12.2358,12.2358,12.1628,12.1791,24000.0
2006-10-27 12:00:00,15.03,15.06,15.02,15.04,15400.0,12.1791,12.2034,12.171,12.1872,15400.0
2006-10-27 12:30:00,15.04,15.07,15.03,15.03,21000.0,12.1872,12.2115,12.1791,12.1791,21000.0
2006-10-27 13:00:00,15.03,15.06,15.02,15.03,12400.0,12.1791,12.2034,12.171,12.1791,12400.0
2006-10-27 13:30:00,15.02,15.02,14.98,15.01,19200.0,12.171,12.171,12.1385,12.1628,19200.0
2006-10-27 14:00:00,15.03,15.03,14.98,14.98,34800.0,12.1791,12.1791,12.1385,12.1385,34800.0
2006-10-27 14:30:00,14.98,14.99,14.96,14.98,34400.0,12.1385,12.1466,12.1223,12.1385,34400.0
2006-10-27 15:00:00,14.97,15.01,14.97,14.97,39000.0,12.1304,12.1628,12.1304,12.1304,39000.0
2006-10-27 15:30:00,14.97,14.99,14.96,14.97,108600.0,12.1304,12.1466,12.1223,12.1304,108600.0
2006-10-30 09:30:00,14.88,15.0,14.88,14.95,82200.0,12.0575,12.1547,12.0575,12.1142,82200.0
2006-10-30 10:00:00,14.95,14.95,14.89,14.9,30400.0,12.1142,12.1142,12.0656,12.0737,30400.0
2006-10-30 10:30:00,14.92,14.94,14.88,14.89,75200.0,12.0899,12.1061,12.0575,12.0656,75200.0
2006-10-30 11:00:00,14.89,14.93,14.88,14.9,43400.0,12.0656,12.098,12.0575,12.0737,43400.0
2006-10-30 11:30:00,14.91,14.93,14.88,14.9,25600.0,12.0818,12.098,12.0575,12.0737,25600.0
2006-10-30 12:00:00,14.88,14.9,14.86,14.88,37600.0,12.0575,12.0737,12.0413,12.0575,37600.0
2006-10-30 12:30:00,14.88,14.89,14.87,14.87,33000.0,12.0575,12.0656,12.0494,12.0494,33000.0
2006-10-30 13:00:00,14.88,14.9,14.87,14.87,33000.0,12.0575,12.0737,12.0494,12.0494,33000.0
2006-10-30 13:30:00,14.87,14.9,14.87,14.9,44200.0,12.0494,12.0737,12.0494,12.0737,44200.0
2006-10-30 14:00:00,14.9,14.93,14.88,14.9,68800.0,12.0737,12.098,12.0575,12.0737,68800.0
2006-10-30 14:30:00,14.9,14.92,14.9,14.92,28600.0,12.0737,12.0899,12.0737,12.0899,28600.0
2006-10-30 15:00:00,14.92,14.92,14.88,14.9,89600.0,12.0899,12.0899,12.0575,12.0737,89600.0
2006-10-30 15:30:00,14.89,14.9,14.84,14.85,104200.0,12.0656,12.0737,12.0251,12.0332,104200.0
2006-10-31 09:30:00,14.8,14.9,14.79,14.81,116200.0,11.9927,12.0737,11.9846,12.0008,116200.0
2006-10-31 10:00:00,14.81,14.81,14.77,14.77,67200.0,12.0008,12.0008,11.9684,11.9684,67200.0
2006-10-31 10:30:00,14.78,14.8,14.74,14.8,43800.0,11.9765,11.9927,11.9441,11.9927,43800.0
2006-10-31 11:00:00,14.8,14.8,14.74,14.75,98000.0,11.9927,11.9927,11.9441,11.9522,98000.0
2006-10-31 11:30:00,14.75,14.77,14.73,14.75,108800.0,11.9522,11.9684,11.936,11.9522,108800.0
2006-10-31 12:00:00,14.74,14.77,14.7,14.75,65600.0,11.9441,11.9684,11.9116,11.9522,65600.0
2006-10-31 12:30:00,14.75,14.75,14.68,14.69,106200.0,11.9522,11.9522,11.8954,11.9035,106200.0
2006-10-31 13:00:00,14.7,14.7,14.65,14.69,55200.0,11.9116,11.9116,11.8711,11.9035,55200.0
2006-10-31 13:30:00,14.7,14.71,14.68,14.7,51200.0,11.9116,11.9198,11.8954,11.9116,51200.0
2006-10-31 14:00:00,14.7,14.71,14.67,14.68,72000.0,11.9116,11.9198,11.8873,11.8954,72000.0
2006-10-31 14:30:00,14.68,14.69,14.63,14.63,109800.0,11.8954,11.9035,11.8549,11.8549,109800.0
2006-10-31 15:00:00,14.63,14.63,14.58,14.6,191000.0,11.8549,11.8549,11.8144,11.8306,191000.0
2006-10-31 15:30:00,14.59,14.65,14.58,14.6,127400.0,11.8225,11.8711,11.8144,11.8306,127400.0
2006-11-01 09:30:00,14.7,14.7,14.59,14.61,175000.0,11.9116,11.9116,11.8225,11.8387,175000.0
2006-11-01 10:00:00,14.62,14.65,14.56,14.57,104800.0,11.8468,11.8711,11.7982,11.8063,104800.0
2006-11-01 10:30:00,14.56,14.61,14.53,14.56,160800.0,11.7982,11.8387,11.7739,11.7982,160800.0
2006-11-01 11:00:00,14.58,14.6,14.55,14.59,39600.0,11.8144,11.8306,11.7901,11.8225,39600.0
2006-11-01 11:30:00,14.59,14.59,14.49,14.57,102000.0,11.8225,11.8225,11.7415,11.8063,102000.0
2006-11-01 12:00:00,14.56,14.57,14.52,14.54,107000.0,11.7982,11.8063,11.7658,11.782,107000.0
2006-11-01 12:30:00,14.54,14.54,14.51,14.53,45000.0,11.782,11.782,11.7577,11.7739,45000.0
2006-11-01 13:00:00,14.53,14.59,14.51,14.59,247400.0,11.7739,11.8225,11.7577,11.8225,247400.0
2006-11-01 13:30:00,14.6,14.6,14.55,14.55,46400.0,11.8306,11.8306,11.7901,11.7901,46400.0
2006-11-01 14:00:00,14.55,14.55,14.4,14.4,252000.0,11.7901,11.7901,11.6686,11.6686,252000.0
2006-11-01 14:30:00,14.4,14.4,14.31,14.32,198400.0,11.6686,11.6686,11.5956,11.6037,198400.0
2006-11-01 15:00:00,14.31,14.33,14.28,14.31,174800.0,11.5956,11.6118,11.5713,11.5956,174800.0
2006-11-01 15:30:00,14.32,14.42,14.31,14.4,219600.0,11.6037,11.6848,11.5956,11.6686,219600.0
2006-11-02 09:30:00,14.35,14.38,14.29,14.34,69800.0,11.628,11.6523,11.5794,11.6199,69800.0
2006-11-02 10:00:00,14.33,14.38,14.3,14.37,44400.0,11.6118,11.6523,11.5875,11.6442,44400.0
2006-11-02 10:30:00,14.37,14.46,14.37,14.46,76800.0,11.6442,11.7172,11.6442,11.7172,76800.0
2006-11-02 11:00:00,14.46,14.53,14.46,14.53,100000.0,11.7172,11.7739,11.7172,11.7739,100000.0
2006-11-02 11:30:00,14.53,14.53,14.5,14.5,88400.0,11.7739,11.7739,11.7496,11.7496,88400.0
2006-11-02 12:00:00,14.52,14.59,14.52,14.58,89400.0,11.7658,11.8225,11.7658,11.8144,89400.0
2006-11-02 12:30:00,14.59,14.6,14.56,14.56,62600.0,11.8225,11.8306,11.7982,11.7982,62600.0
2006-11-02 13:00:00,14.56,14.56,14.53,14.54,25600.0,11.7982,11.7982,11.7739,11.782,25600.0
2006-11-02 13:30:00,14.54,14.55,14.49,14.49,57800.0,11.782,11.7901,11.7415,11.7415,57800.0
2006-11-02 14:00:00,14.5,14.5,14.47,14.49,39000.0,11.7496,11.7496,11.7253,11.7415,39000.0
2006-11-02 14:30:00,14.49,14.5,14.46,14.47,36400.0,11.7415,11.7496,11.7172,11.7253,36400.0
2006-11-02 15:00:00,14.47,14.53,14.47,14.52,57200.0,11.7253,11.7739,11.7253,11.7658,57200.0
2006-11-02 15:30:00,14.53,14.55,14.51,14.54,170200.0,11.7739,11.7901,11.7577,11.782,170200.0
2006-11-03 09:30:00,14.55,14.6,14.55,14.57,42800.0,11.7901,11.8306,11.7901,11.8063,42800.0
2006-11-03 10:00:00,14.58,14.59,14.53,14.55,18400.0,11.8144,11.8225,11.7739,11.7901,18400.0
2006-11-03 10:30:00,14.56,14.56,14.52,14.55,19800.0,11.7982,11.7982,11.7658,11.7901,19800.0
2006-11-03 11:00:00,14.55,14.56,14.49,14.49,21600.0,11.7901,11.7982,11.7415,11.7415,21600.0
2006-11-03 11:30:00,14.49,14.5,14.45,14.46,21400.0,11.7415,11.7496,11.7091,11.7172,21400.0
2006-11-03 12:00:00,14.46,14.47,14.44,14.46,21400.0,11.7172,11.7253,11.701,11.7172,21400.0
2006-11-03 12:30:00,14.47,14.5,14.46,14.47,18400.0,11.7253,11.7496,11.7172,11.7253,18400.0
2006-11-03 13:00:00,14.46,14.5,14.44,14.49,20600.0,11.7172,11.7496,11.701,11.7415,20600.0
2006-11-03 13:30:00,14.49,14.5,14.47,14.48,15000.0,11.7415,11.7496,11.7253,11.7334,15000.0
2006-11-03 14:00:00,14.49,14.53,14.47,14.52,19000.0,11.7415,11.7739,11.7253,11.7658,19000.0
2006-11-03 14:30:00,14.52,14.54,14.52,14.53,24600.0,11.7658,11.782,11.7658,11.7739,24600.0
2006-11-03 15:00:00,14.52,14.54,14.48,14.49,32800.0,11.7658,11.782,11.7334,11.7415,32800.0
2006-11-03 15:30:00,14.49,14.52,14.48,14.49,49000.0,11.7415,11.7658,11.7334,11.7415,49000.0
2006-11-06 09:30:00,14.5,14.55,14.49,14.53,44400.0,11.7739,11.8145,11.7658,11.7983,44400.0
2006-11-06 10:00:00,14.55,14.62,14.54,14.55,51000.0,11.8145,11.8713,11.8064,11.8145,51000.0
2006-11-06 10:30:00,14.55,14.56,14.51,14.52,18200.0,11.8145,11.8226,11.782,11.7901,18200.0
2006-11-06 11:00:00,14.52,14.55,14.51,14.51,12600.0,11.7901,11.8145,11.782,11.782,12600.0
2006-11-06 11:30:00,14.52,14.54,14.51,14.53,29800.0,11.7901,11.8064,11.782,11.7983,29800.0
2006-11-06 12:00:00,14.53,14.54,14.51,14.52,29600.0,11.7983,11.8064,11.782,11.7901,29600.0
2006-11-06 12:30:00,14.52,14.52,14.51,14.52,9800.0,11.7901,11.7901,11.782,11.7901,9800.0
2006-11-06 13:00:00,14.52,14.54,14.52,14.53,15400.0,11.7901,11.8064,11.7901,11.7983,15400.0
2006-11-06 13:30:00,14.53,14.54,14.51,14.53,49400.0,11.7983,11.8064,11.782,11.7983,49400.0
2006-11-06 14:00:00,14.53,14.55,14.53,14.54,23000.0,11.7983,11.8145,11.7983,11.8064,23000.0
2006-11-06 14:30:00,14.54,14.54,14.52,14.54,24400.0,11.8064,11.8064,11.7901,11.8064,24400.0
2006-11-06 15:00:00,14.53,14.55,14.53,14.55,34400.0,11.7983,11.8145,11.7983,11.8145,34400.0
2006-11-06 15:30:00,14.54,14.55,14.5,14.51,77800.0,11.8064,11.8145,11.7739,11.782,77800.0
2006-11-07 09:30:00,14.47,14.58,14.47,14.57,66200.0,11.7495,11.8389,11.7495,11.8307,66200.0
2006-11-07 10:00:00,14.56,14.64,14.56,14.63,50200.0,11.8226,11.8876,11.8226,11.8795,50200.0
2006-11-07 10:30:00,14.62,14.65,14.62,14.63,46000.0,11.8713,11.8957,11.8713,11.8795,46000.0
2006-11-07 11:00:00,14.62,14.64,14.62,14.64,17800.0,11.8713,11.8876,11.8713,11.8876,17800.0
2006-11-07 11:30:00,14.63,14.64,14.63,14.64,52400.0,11.8795,11.8876,11.8795,11.8876,52400.0
2006-11-07 12:00:00,14.63,14.65,14.63,14.64,19600.0,11.8795,11.8957,11.8795,11.8876,19600.0
2006-11-07 12:30:00,14.63,14.67,14.63,14.65,28200.0,11.8795,11.9119,11.8795,11.8957,28200.0
2006-11-07 13:00:00,14.65,14.66,14.65,14.65,29200.0,11.8957,11.9038,11.8957,11.8957,29200.0
2006-11-07 13:30:00,14.65,14.66,14.65,14.65,41200.0,11.8957,11.9038,11.8957,11.8957,41200.0
2006-11-07 14:00:00,14.65,14.66,14.63,14.63,34000.0,11.8957,11.9038,11.8795,11.8795,34000.0
2006-11-07 14:30:00,14.63,14.67,14.63,14.66,43000.0,11.8795,11.9119,11.8795,11.9038,43000.0
2006-11-07 15:00:00,14.66,14.66,14.62,14.63,50400.0,11.9038,11.9038,11.8713,11.8795,50400.0
2006-11-07 15:30:00,14.63,14.65,14.59,14.63,72200.0,11.8795,11.8957,11.847,11.8795,72200.0
2006-11-08 09:30:00,14.54,14.59,14.54,14.56,42000.0,11.8064,11.847,11.8064,11.8226,42000.0
2006-11-08 10:00:00,14.56,14.58,14.55,14.57,15800.0,11.8226,11.8389,11.8145,11.8307,15800.0
2006-11-08 10:30:00,14.57,14.61,14.57,14.6,23400.0,11.8307,11.8632,11.8307,11.8551,23400.0
2006-11-08 11:00:00,14.6,14.6,14.57,14.58,22400.0,11.8551,11.8551,11.8307,11.8389,22400.0
2006-11-08 11:30:00,14.58,14.59,14.55,14.55,19200.0,11.8389,11.847,11.8145,11.8145,19200.0
2006-11-08 12:00:00,14.56,14.56,14.48,14.48,28600.0,11.8226,11.8226,11.7577,11.7577,28600.0
2006-11-08 12:30:00,14.47,14.52,14.45,14.52,37800.0,11.7495,11.7901,11.7333,11.7901,37800.0
2006-11-08 13:00:00,14.51,14.53,14.47,14.52,19000.0,11.782,11.7983,11.7495,11.7901,19000.0
2006-11-08 13:30:00,14.52,14.54,14.49,14.54,49800.0,11.7901,11.8064,11.7658,11.8064,49800.0
2006-11-08 14:00:00,14.54,14.55,14.51,14.54,37600.0,11.8064,11.8145,11.782,11.8064,37600.0
2006-11-08 14:30:00,14.54,14.59,14.54,14.58,21000.0,11.8064,11.847,11.8064,11.8389,21000.0
2006-11-08 15:00:00,14.58,14.58,14.54,14.56,30800.0,11.8389,11.8389,11.8064,11.8226,30800.0
2006-11-08 15:30:00,14.56,14.56,14.5,14.55,118400.0,11.8226,11.8226,11.7739,11.8145,118400.0
2006-11-09 09:30:00,14.56,14.56,14.41,14.47,51800.0,11.8226,11.8226,11.7008,11.7495,51800.0
2006-11-09 10:00:00,14.49,14.53,14.44,14.51,25200.0,11.7658,11.7983,11.7252,11.782,25200.0
2006-11-09 10:30:00,14.51,14.55,14.5,14.54,29200.0,11.782,11.8145,11.7739,11.8064,29200.0
2006-11-09 11:00:00,14.54,14.54,14.49,14.51,17600.0,11.8064,11.8064,11.7658,11.782,17600.0
2006-11-09 11:30:00,14.51,14.52,14.49,14.51,23800.0,11.782,11.7901,11.7658,11.782,23800.0
2006-11-09 12:00:00,14.51,14.51,14.42,14.43,87200.0,11.782,11.782,11.7089,11.7171,87200.0
2006-11-09 12:30:00,14.43,14.43,14.4,14.43,65400.0,11.7171,11.7171,11.6927,11.7171,65400.0
2006-11-09 13:00:00,14.42,14.43,14.4,14.41,22400.0,11.7089,11.7171,11.6927,11.7008,22400.0
2006-11-09 13:30:00,14.41,14.43,14.4,14.41,66800.0,11.7008,11.7171,11.6927,11.7008,66800.0
2006-11-09 14:00:00,14.41,14.43,14.39,14.42,25000.0,11.7008,11.7171,11.6846,11.7089,25000.0
2006-11-09 14:30:00,14.42,14.42,14.4,14.42,18000.0,11.7089,11.7089,11.6927,11.7089,18000.0
2006-11-09 15:00:00,14.41,14.41,14.38,14.4,45200.0,11.7008,11.7008,11.6765,11.6927,45200.0
2006-11-09 15:30:00,14.4,14.43,14.4,14.42,78400.0,11.6927,11.7171,11.6927,11.7089,78400.0
2006-11-10 09:30:00,14.49,14.49,14.43,14.44,37200.0,11.7658,11.7658,11.7171,11.7252,37200.0
2006-11-10 10:00:00,14.45,14.45,14.43,14.43,27400.0,11.7333,11.7333,11.7171,11.7171,27400.0
2006-11-10 10:30:00,14.43,14.46,14.42,14.45,36600.0,11.7171,11.7414,11.7089,11.7333,36600.0
2006-11-10 11:00:00,14.45,14.45,14.37,14.38,25800.0,11.7333,11.7333,11.6683,11.6765,25800.0
2006-11-10 11:30:00,14.38,14.41,14.35,14.37,24600.0,11.6765,11.7008,11.6521,11.6683,24600.0
2006-11-10 12:00:00,14.37,14.38,14.36,14.36,26200.0,11.6683,11.6765,11.6602,11.6602,26200.0
2006-11-10 12:30:00,14.36,14.37,14.35,14.35,32000.0,11.6602,11.6683,11.6521,11.6521,32000.0
2006-11-10 13:00:00,14.35,14.36,14.33,14.33,25800.0,11.6521,11.6602,11.6359,11.6359,25800.0
2006-11-10 13:30:00,14.33,14.36,14.31,14.33,43400.0,11.6359,11.6602,11.6196,11.6359,43400.0
2006-11-10 14:00:00,14.33,14.37,14.31,14.36,39400.0,11.6359,11.6683,11.6196,11.6602,39400.0
2006-11-10 14:30:00,14.36,14.4,14.34,14.4,39000.0,11.6602,11.6927,11.644,11.6927,39000.0
2006-11-10 15:00:00,14.39,14.4,14.36,14.4,29600.0,11.6846,11.6927,11.6602,11.6927,29600.0
2006-11-10 15:30:00,14.39,14.42,14.37,14.42,97200.0,11.6846,11.7089,11.6683,11.7089,97200.0
2006-11-13 09:30:00,14.35,14.41,14.35,14.4,21600.0,11.6521,11.7008,11.6521,11.6927,21600.0
2006-11-13 10:00:00,14.4,14.51,14.4,14.47,47800.0,11.6927,11.782,11.6927,11.7495,47800.0
2006-11-13 10:30:00,14.45,14.46,14.43,14.44,10600.0,11.7333,11.7414,11.7171,11.7252,10600.0
2006-11-13 11:00:00,14.44,14.49,14.44,14.49,33000.0,11.7252,11.7658,11.7252,11.7658,33000.0
2006-11-13 11:30:00,14.48,14.48,14.45,14.47,26000.0,11.7577,11.7577,11.7333,11.7495,26000.0
2006-11-13 12:00:00,14.47,14.49,14.47,14.49,56800.0,11.7495,11.7658,11.7495,11.7658,56800.0
2006-11-13 12:30:00,14.49,14.49,14.44,14.45,22600.0,11.7658,11.7658,11.7252,11.7333,22600.0
2006-11-13 13:00:00,14.45,14.49,14.45,14.47,67000.0,11.7333,11.7658,11.7333,11.7495,67000.0
2006-11-13 13:30:00,14.46,14.48,14.44,14.47,29000.0,11.7414,11.7577,11.7252,11.7495,29000.0
2006-11-13 14:00:00,14.47,14.49,14.47,14.47,13800.0,11.7495,11.7658,11.7495,11.7495,13800.0
2006-11-13 14:30:00,14.47,14.49,14.46,14.48,11000.0,11.7495,11.7658,11.7414,11.7577,11000.0
2006-11-13 15:00:00,14.48,14.48,14.44,14.45,17000.0,11.7577,11.7577,11.7252,11.7333,17000.0
2006-11-13 15:30:00,14.45,14.46,14.4,14.45,100200.0,11.7333,11.7414,11.6927,11.7333,100200.0
2006-11-14 09:30:00,14.46,14.5,14.4,14.44,43800.0,11.7414,11.7739,11.6927,11.7252,43800.0
2006-11-14 10:00:00,14.46,14.47,14.35,14.37,72800.0,11.7414,11.7495,11.6521,11.6683,72800.0
2006-11-14 10:30:00,14.36,14.41,14.35,14.41,19400.0,11.6602,11.7008,11.6521,11.7008,19400.0
2006-11-14 11:00:00,14.4,14.41,14.38,14.38,18600.0,11.6927,11.7008,11.6765,11.6765,18600.0
2006-11-14 11:30:00,14.38,14.4,14.38,14.38,32400.0,11.6765,11.6927,11.6765,11.6765,32400.0
2006-11-14 12:00:00,14.38,14.4,14.37,14.38,27000.0,11.6765,11.6927,11.6683,11.6765,27000.0
2006-11-14 12:30:00,14.38,14.42,14.38,14.4,31200.0,11.6765,11.7089,11.6765,11.6927,31200.0
2006-11-14 13:00:00,14.41,14.43,14.39,14.41,17400.0,11.7008,11.7171,11.6846,11.7008,17400.0
2006-11-14 13:30:00,14.41,14.43,14.38,14.38,28000.0,11.7008,11.7171,11.6765,11.6765,28000.0
2006-11-14 14:00:00,14.39,14.44,14.38,14.41,48800.0,11.6846,11.7252,11.6765,11.7008,48800.0
2006-11-14 14:30:00,14.42,14.47,14.39,14.45,90800.0,11.7089,11.7495,11.6846,11.7333,90800.0
2006-11-14 15:00:00,14.47,14.51,14.43,14.44,64400.0,11.7495,11.782,11.7171,11.7252,64400.0
2006-11-14 15:30:00,14.45,14.5,14.44,14.49,38800.0,11.7333,11.7739,11.7252,11.7658,38800.0
2006-11-15 09:30:00,14.52,14.56,14.49,14.56,22600.0,11.7901,11.8226,11.7658,11.8226,22600.0
2006-11-15 10:00:00,14.56,14.65,14.56,14.63,164600.0,11.8226,11.8957,11.8226,11.8795,164600.0
2006-11-15 10:30:00,14.63,14.65,14.6,14.62,93800.0,11.8795,11.8957,11.8551,11.8713,93800.0
2006-11-15 11:00:00,14.62,14.62,14.59,14.6,25200.0,11.8713,11.8713,11.847,11.8551,25200.0
2006-11-15 11:30:00,14.6,14.63,14.56,14.63,68200.0,11.8551,11.8795,11.8226,11.8795,68200.0
2006-11-15 12:00:00,14.63,14.63,14.59,14.6,121400.0,11.8795,11.8795,11.847,11.8551,121400.0
2006-11-15 12:30:00,14.61,14.61,14.6,14.61,12600.0,11.8632,11.8632,11.8551,11.8632,12600.0
2006-11-15 13:00:00,14.61,14.64,14.6,14.64,24800.0,11.8632,11.8876,11.8551,11.8876,24800.0
2006-11-15 13:30:00,14.64,14.64,14.61,14.62,26200.0,11.8876,11.8876,11.8632,11.8713,26200.0
2006-11-15 14:00:00,14.62,14.65,14.58,14.59,33000.0,11.8713,11.8957,11.8389,11.847,33000.0
2006-11-15 14:30:00,14.59,14.6,14.56,14.59,39000.0,11.847,11.8551,11.8226,11.847,39000.0
2006-11-15 15:00:00,14.59,14.62,14.58,14.61,55400.0,11.847,11.8713,11.8389,11.8632,55400.0
2006-11-15 15:30:00,14.61,14.63,14.57,14.62,70000.0,11.8632,11.8795,11.8307,11.8713,70000.0
2006-11-16 09:30:00,14.68,14.68,14.57,14.62,44800.0,11.9201,11.9201,11.8307,11.8713,44800.0
2006-11-16 10:00:00,14.61,14.63,14.56,14.63,18200.0,11.8632,11.8795,11.8226,11.8795,18200.0
2006-11-16 10:30:00,14.62,14.62,14.58,14.58,25200.0,11.8713,11.8713,11.8389,11.8389,25200.0
2006-11-16 11:00:00,14.57,14.6,14.57,14.59,8800.0,11.8307,11.8551,11.8307,11.847,8800.0
2006-11-16 11:30:00,14.59,14.63,14.59,14.6,35800.0,11.847,11.8795,11.847,11.8551,35800.0
2006-11-16 12:00:00,14.61,14.63,14.59,14.6,22600.0,11.8632,11.8795,11.847,11.8551,22600.0
2006-11-16 12:30:00,14.6,14.63,14.56,14.56,30800.0,11.8551,11.8795,11.8226,11.8226,30800.0
2006-11-16 13:00:00,14.57,14.59,14.55,14.59,24600.0,11.8307,11.847,11.8145,11.847,24600.0
2006-11-16 13:30:00,14.6,14.64,14.59,14.63,35600.0,11.8551,11.8876,11.847,11.8795,35600.0
2006-11-16 14:00:00,14.63,14.65,14.62,14.64,35800.0,11.8795,11.8957,11.8713,11.8876,35800.0
2006-11-16 14:30:00,14.64,14.67,14.63,14.65,28600.0,11.8876,11.9119,11.8795,11.8957,28600.0
2006-11-16 15:00:00,14.65,14.67,14.63,14.65,31600.0,11.8957,11.9119,11.8795,11.8957,31600.0
2006-11-16 15:30:00,14.64,14.65,14.63,14.65,62600.0,11.8876,11.8957,11.8795,11.8957,62600.0
2006-11-17 09:30:00,14.66,14.66,14.55,14.58,87000.0,11.9038,11.9038,11.8145,11.8389,87000.0
2006-11-17 10:00:00,14.57,14.58,14.52,14.54,32200.0,11.8307,11.8389,11.7901,11.8064,32200.0
2006-11-17 10:30:00,14.53,14.61,14.53,14.56,39800.0,11.7983,11.8632,11.7983,11.8226,39800.0
2006-11-17 11:00:00,14.56,14.61,14.55,14.6,26800.0,11.8226,11.8632,11.8145,11.8551,26800.0
2006-11-17 11:30:00,14.6,14.6,14.58,14.6,11600.0,11.8551,11.8551,11.8389,11.8551,11600.0
2006-11-17 12:00:00,14.59,14.63,14.59,14.61,23600.0,11.847,11.8795,11.847,11.8632,23600.0
2006-11-17 12:30:00,14.6,14.63,14.6,14.63,15200.0,11.8551,11.8795,11.8551,11.8795,15200.0
2006-11-17 13:00:00,14.63,14.63,14.62,14.63,15400.0,11.8795,11.8795,11.8713,11.8795,15400.0
2006-11-17 13:30:00,14.63,14.63,14.61,14.62,22400.0,11.8795,11.8795,11.8632,11.8713,22400.0
2006-11-17 14:00:00,14.63,14.65,14.61,14.64,28800.0,11.8795,11.8957,11.8632,11.8876,28800.0
2006-11-17 14:30:00,14.63,14.66,14.63,14.63,17400.0,11.8795,11.9038,11.8795,11.8795,17400.0
2006-11-17 15:00:00,14.63,14.68,14.63,14.67,37400.0,11.8795,11.9201,11.8795,11.9119,37400.0
2006-11-17 15:30:00,14.67,14.7,14.66,14.7,82400.0,11.9119,11.9363,11.9038,11.9363,82400.0
2006-11-20 09:30:00,14.74,14.77,14.67,14.75,69200.0,11.9688,11.9931,11.9119,11.9769,69200.0
2006-11-20 10:00:00,14.74,14.83,14.72,14.81,50600.0,11.9688,12.0419,11.9525,12.0256,50600.0
2006-11-20 10:30:00,14.81,14.85,14.8,14.83,43600.0,12.0256,12.0581,12.0175,12.0419,43600.0
2006-11-20 11:00:00,14.84,14.84,14.7,14.71,27600.0,12.05,12.05,11.9363,11.9444,27600.0
2006-11-20 11:30:00,14.71,14.73,14.69,14.71,31600.0,11.9444,11.9607,11.9282,11.9444,31600.0
2006-11-20 12:00:00,14.71,14.72,14.68,14.72,32400.0,11.9444,11.9525,11.9201,11.9525,32400.0
2006-11-20 12:30:00,14.72,14.77,14.72,14.74,38000.0,11.9525,11.9931,11.9525,11.9688,38000.0
2006-11-20 13:00:00,14.74,14.74,14.7,14.71,43600.0,11.9688,11.9688,11.9363,11.9444,43600.0
2006-11-20 13:30:00,14.71,14.72,14.69,14.71,24200.0,11.9444,11.9525,11.9282,11.9444,24200.0
2006-11-20 14:00:00,14.71,14.72,14.7,14.7,30200.0,11.9444,11.9525,11.9363,11.9363,30200.0
2006-11-20 14:30:00,14.7,14.79,14.69,14.76,77000.0,11.9363,12.0094,11.9282,11.985,77000.0
2006-11-20 15:00:00,14.77,14.77,14.75,14.76,49400.0,11.9931,11.9931,11.9769,11.985,49400.0
2006-11-20 15:30:00,14.76,14.78,14.72,14.78,93200.0,11.985,12.0013,11.9525,12.0013,93200.0
2006-11-21 09:30:00,14.73,14.79,14.65,14.65,54400.0,11.9607,12.0094,11.8957,11.8957,54400.0
2006-11-21 10:00:00,14.66,14.71,14.66,14.7,12000.0,11.9038,11.9444,11.9038,11.9363,12000.0
2006-11-21 10:30:00,14.7,14.7,14.67,14.68,9200.0,11.9363,11.9363,11.9119,11.9201,9200.0
2006-11-21 11:00:00,14.68,14.69,14.65,14.68,16000.0,11.9201,11.9282,11.8957,11.9201,16000.0
2006-11-21 11:30:00,14.65,14.66,14.63,14.63,13600.0,11.8957,11.9038,11.8795,11.8795,13600.0
2006-11-21 12:00:00,14.63,14.68,14.63,14.67,13400.0,11.8795,11.9201,11.8795,11.9119,13400.0
2006-11-21 12:30:00,14.66,14.66,14.63,14.65,18600.0,11.9038,11.9038,11.8795,11.8957,18600.0
2006-11-21 13:00:00,14.65,14.67,14.63,14.65,17400.0,11.8957,11.9119,11.8795,11.8957,17400.0
2006-11-21 13:30:00,14.65,14.67,14.65,14.65,14200.0,11.8957,11.9119,11.8957,11.8957,14200.0
2006-11-21 14:00:00,14.65,14.65,14.63,14.64,18600.0,11.8957,11.8957,11.8795,11.8876,18600.0
2006-11-21 14:30:00,14.64,14.65,14.63,14.63,42200.0,11.8876,11.8957,11.8795,11.8795,42200.0
2006-11-21 15:00:00,14.63,14.65,14.63,14.64,27800.0,11.8795,11.8957,11.8795,11.8876,27800.0
2006-11-21 15:30:00,14.65,14.68,14.63,14.66,73600.0,11.8957,11.9201,11.8795,11.9038,73600.0
2006-11-22 09:30:00,14.63,14.67,14.55,14.59,92200.0,11.8795,11.9119,11.8145,11.847,92200.0
2006-11-22 10:00:00,14.6,14.63,14.56,14.6,27600.0,11.8551,11.8795,11.8226,11.8551,27600.0
2006-11-22 10:30:00,14.6,14.63,14.59,14.59,11000.0,11.8551,11.8795,11.847,11.847,11000.0
2006-11-22 11:00:00,14.59,14.63,14.58,14.6,14800.0,11.847,11.8795,11.8389,11.8551,14800.0
2006-11-22 11:30:00,14.61,14.62,14.59,14.6,20000.0,11.8632,11.8713,11.847,11.8551,20000.0
2006-11-22 12:00:00,14.59,14.6,14.58,14.59,19200.0,11.847,11.8551,11.8389,11.847,19200.0
2006-11-22 12:30:00,14.59,14.6,14.58,14.6,6000.0,11.847,11.8551,11.8389,11.8551,6000.0
2006-11-22 13:00:00,14.59,14.6,14.58,14.6,14600.0,11.847,11.8551,11.8389,11.8551,14600.0
2006-11-22 13:30:00,14.6,14.62,14.6,14.62,14200.0,11.8551,11.8713,11.8551,11.8713,14200.0
2006-11-22 14:00:00,14.63,14.63,14.61,14.63,22600.0,11.8795,11.8795,11.8632,11.8795,22600.0
2006-11-22 14:30:00,14.63,14.65,14.63,14.64,26800.0,11.8795,11.8957,11.8795,11.8876,26800.0
2006-11-22 15:00:00,14.64,14.67,14.63,14.64,17800.0,11.8876,11.9119,11.8795,11.8876,17800.0
2006-11-22 15:30:00,14.64,14.72,14.63,14.69,111000.0,11.8876,11.9525,11.8795,11.9282,111000.0
2006-11-24 09:30:00,14.62,14.65,14.56,14.63,22400.0,11.8713,11.8957,11.8226,11.8795,22400.0
2006-11-24 10:00:00,14.63,14.67,14.63,14.64,10800.0,11.8795,11.9119,11.8795,11.8876,10800.0
2006-11-24 10:30:00,14.64,14.69,14.63,14.67,9600.0,11.8876,11.9282,11.8795,11.9119,9600.0
2006-11-24 11:00:00,14.69,14.69,14.63,14.65,10600.0,11.9282,11.9282,11.8795,11.8957,10600.0
2006-11-24 11:30:00,14.63,14.65,14.63,14.63,17400.0,11.8795,11.8957,11.8795,11.8795,17400.0
2006-11-24 12:00:00,14.63,14.66,14.63,14.63,14000.0,11.8795,11.9038,11.8795,11.8795,14000.0
2006-11-24 12:30:00,14.63,14.65,14.63,14.65,28600.0,11.8795,11.8957,11.8795,11.8957,28600.0
2006-11-24 13:00:00,14.63,14.63,14.63,14.63,1000.0,11.8795,11.8795,11.8795,11.8795,1000.0
2006-11-24 13:30:00,14.63,14.63,14.63,14.63,0.0,11.8795,11.8795,11.8795,11.8795,0.0
2006-11-24 14:00:00,14.61,14.61,14.61,14.61,200.0,11.8632,11.8632,11.8632,11.8632,200.0
2006-11-24 14:30:00,14.61,14.61,14.61,14.61,0.0,11.8632,11.8632,11.8632,11.8632,0.0
2006-11-24 15:00:00,14.61,14.61,14.61,14.61,0.0,11.8632,11.8632,11.8632,11.8632,0.0
2006-11-24 15:30:00,14.61,14.61,14.61,14.61,0.0,11.8632,11.8632,11.8632,11.8632,0.0
2006-11-27 09:30:00,14.64,14.65,14.46,14.47,74400.0,11.8876,11.8957,11.7414,11.7495,74400.0
2006-11-27 10:00:00,14.47,14.47,14.4,14.43,78200.0,11.7495,11.7495,11.6927,11.7171,78200.0
2006-11-27 10:30:00,14.42,14.44,14.4,14.42,37200.0,11.7089,11.7252,11.6927,11.7089,37200.0
2006-11-27 11:00:00,14.43,14.43,14.38,14.38,52600.0,11.7171,11.7171,11.6765,11.6765,52600.0
2006-11-27 11:30:00,14.38,14.45,14.38,14.43,64400.0,11.6765,11.7333,11.6765,11.7171,64400.0
2006-11-27 12:00:00,14.43,14.44,14.4,14.43,25000.0,11.7171,11.7252,11.6927,11.7171,25000.0
2006-11-27 12:30:00,14.42,14.43,14.38,14.4,57400.0,11.7089,11.7171,11.6765,11.6927,57400.0
2006-11-27 13:00:00,14.4,14.44,14.4,14.44,33400.0,11.6927,11.7252,11.6927,11.7252,33400.0
2006-11-27 13:30:00,14.43,14.44,14.41,14.41,28400.0,11.7171,11.7252,11.7008,11.7008,28400.0
2006-11-27 14:00:00,14.42,14.42,14.38,14.4,55800.0,11.7089,11.7089,11.6765,11.6927,55800.0
2006-11-27 14:30:00,14.4,14.43,14.4,14.4,41200.0,11.6927,11.7171,11.6927,11.6927,41200.0
2006-11-27 15:00:00,14.4,14.42,14.4,14.41,70200.0,11.6927,11.7089,11.6927,11.7008,70200.0
2006-11-27 15:30:00,14.42,14.45,14.4,14.43,112000.0,11.7089,11.7333,11.6927,11.7171,112000.0
2006-11-28 09:30:00,14.38,14.44,14.36,14.41,62000.0,11.6765,11.7252,11.6602,11.7008,62000.0
2006-11-28 10:00:00,14.41,14.47,14.38,14.45,29600.0,11.7008,11.7495,11.6765,11.7333,29600.0
2006-11-28 10:30:00,14.44,14.53,14.44,14.46,31600.0,11.7252,11.7983,11.7252,11.7414,31600.0
2006-11-28 11:00:00,14.46,14.54,14.45,14.49,106800.0,11.7414,11.8064,11.7333,11.7658,106800.0
2006-11-28 11:30:00,14.49,14.52,14.49,14.49,77200.0,11.7658,11.7901,11.7658,11.7658,77200.0
2006-11-28 12:00:00,14.49,14.52,14.47,14.49,59000.0,11.7658,11.7901,11.7495,11.7658,59000.0
2006-11-28 12:30:00,14.48,14.49,14.43,14.46,33600.0,11.7577,11.7658,11.7171,11.7414,33600.0
2006-11-28 13:00:00,14.46,14.49,14.44,14.44,30000.0,11.7414,11.7658,11.7252,11.7252,30000.0
2006-11-28 13:30:00,14.44,14.46,14.4,14.42,93000.0,11.7252,11.7414,11.6927,11.7089,93000.0
2006-11-28 14:00:00,14.42,14.45,14.41,14.44,29200.0,11.7089,11.7333,11.7008,11.7252,29200.0
2006-11-28 14:30:00,14.44,14.47,14.44,14.47,43800.0,11.7252,11.7495,11.7252,11.7495,43800.0
2006-11-28 15:00:00,14.47,14.51,14.46,14.47,97600.0,11.7495,11.782,11.7414,11.7495,97600.0
2006-11-28 15:30:00,14.47,14.5,14.45,14.47,112600.0,11.7495,11.7739,11.7333,11.7495,112600.0
2006-11-29 09:30:00,14.55,14.68,14.46,14.56,81200.0,11.8145,11.9201,11.7414,11.8226,81200.0
2006-11-29 10:00:00,14.55,14.6,14.53,14.55,70400.0,11.8145,11.8551,11.7983,11.8145,70400.0
2006-11-29 10:30:00,14.54,14.54,14.5,14.51,25200.0,11.8064,11.8064,11.7739,11.782,25200.0
2006-11-29 11:00:00,14.52,14.55,14.49,14.49,72000.0,11.7901,11.8145,11.7658,11.7658,72000.0
2006-11-29 11:30:00,14.5,14.5,14.49,14.49,21200.0,11.7739,11.7739,11.7658,11.7658,21200.0
2006-11-29 12:00:00,14.49,14.5,14.47,14.47,23400.0,11.7658,11.7739,11.7495,11.7495,23400.0
2006-11-29 12:30:00,14.47,14.48,14.45,14.47,32600.0,11.7495,11.7577,11.7333,11.7495,32600.0
2006-11-29 13:00:00,14.47,14.47,14.42,14.42,42200.0,11.7495,11.7495,11.7089,11.7089,42200.0
2006-11-29 13:30:00,14.42,14.44,14.38,14.44,41200.0,11.7089,11.7252,11.6765,11.7252,41200.0
2006-11-29 14:00:00,14.43,14.44,14.39,14.4,26200.0,11.7171,11.7252,11.6846,11.6927,26200.0
2006-11-29 14:30:00,14.4,14.44,14.4,14.41,40800.0,11.6927,11.7252,11.6927,11.7008,40800.0
2006-11-29 15:00:00,14.41,14.43,14.39,14.39,59800.0,11.7008,11.7171,11.6846,11.6846,59800.0
2006-11-29 15:30:00,14.4,14.47,14.4,14.44,95400.0,11.6927,11.7495,11.6927,11.7252,95400.0
2006-11-30 09:30:00,14.43,14.45,14.38,14.38,49200.0,11.7171,11.7333,11.6765,11.6765,49200.0
2006-11-30 10:00:00,14.38,14.4,14.34,14.35,87400.0,11.6765,11.6927,11.644,11.6521,87400.0
2006-11-30 10:30:00,14.35,14.4,14.33,14.36,41400.0,11.6521,11.6927,11.6359,11.6602,41400.0
2006-11-30 11:00:00,14.36,14.4,14.35,14.4,30200.0,11.6602,11.6927,11.6521,11.6927,30200.0
2006-11-30 11:30:00,14.39,14.44,14.38,14.42,31400.0,11.6846,11.7252,11.6765,11.7089,31400.0
2006-11-30 12:00:00,14.42,14.47,14.42,14.47,14000.0,11.7089,11.7495,11.7089,11.7495,14000.0
2006-11-30 12:30:00,14.47,14.49,14.46,14.48,23000.0,11.7495,11.7658,11.7414,11.7577,23000.0
2006-11-30 13:00:00,14.47,14.5,14.46,14.5,16600.0,11.7495,11.7739,11.7414,11.7739,16600.0
2006-11-30 13:30:00,14.5,14.51,14.47,14.47,14200.0,11.7739,11.782,11.7495,11.7495,14200.0
2006-11-30 14:00:00,14.47,14.49,14.46,14.49,13000.0,11.7495,11.7658,11.7414,11.7658,13000.0
2006-11-30 14:30:00,14.48,14.53,14.48,14.52,18200.0,11.7577,11.7983,11.7577,11.7901,18200.0
2006-11-30 15:00:00,14.51,14.51,14.49,14.5,21200.0,11.782,11.782,11.7658,11.7739,21200.0
2006-11-30 15:30:00,14.5,14.55,14.48,14.49,128000.0,11.7739,11.8145,11.7577,11.7658,128000.0
2006-12-01 09:30:00,14.49,14.55,14.45,14.54,46400.0,11.7658,11.8145,11.7333,11.8064,46400.0
2006-12-01 10:00:00,14.54,14.54,14.4,14.43,48400.0,11.8064,11.8064,11.6927,11.7171,48400.0
2006-12-01 10:30:00,14.44,14.44,14.35,14.36,41000.0,11.7252,11.7252,11.6521,11.6602,41000.0
2006-12-01 11:00:00,14.36,14.39,14.33,14.36,56800.0,11.6602,11.6846,11.6359,11.6602,56800.0
2006-12-01 11:30:00,14.36,14.4,14.34,14.4,33200.0,11.6602,11.6927,11.644,11.6927,33200.0
2006-12-01 12:00:00,14.4,14.4,14.37,14.4,21200.0,11.6927,11.6927,11.6683,11.6927,21200.0
2006-12-01 12:30:00,14.4,14.43,14.4,14.42,18600.0,11.6927,11.7171,11.6927,11.7089,18600.0
2006-12-01 13:00:00,14.42,14.42,14.35,14.37,26000.0,11.7089,11.7089,11.6521,11.6683,26000.0
2006-12-01 13:30:00,14.36,14.37,14.32,14.35,28800.0,11.6602,11.6683,11.6277,11.6521,28800.0
2006-12-01 14:00:00,14.35,14.38,14.33,14.35,45200.0,11.6521,11.6765,11.6359,11.6521,45200.0
2006-12-01 14:30:00,14.35,14.35,14.3,14.34,39000.0,11.6521,11.6521,11.6115,11.644,39000.0
2006-12-01 15:00:00,14.34,14.43,14.34,14.43,58000.0,11.644,11.7171,11.644,11.7171,58000.0
2006-12-01 15:30:00,14.42,14.53,14.42,14.48,113200.0,11.7089,11.7983,11.7089,11.7577,113200.0
2006-12-04 09:30:00,14.47,14.59,14.45,14.57,53200.0,11.7495,11.847,11.7333,11.8307,53200.0
2006-12-04 10:00:00,14.58,14.67,14.57,14.62,63200.0,11.8389,11.9119,11.8307,11.8713,63200.0
2006-12-04 10:30:00,14.61,14.63,14.56,14.63,98800.0,11.8632,11.8795,11.8226,11.8795,98800.0
2006-12-04 11:00:00,14.63,14.67,14.6,14.64,106000.0,11.8795,11.9119,11.8551,11.8876,106000.0
2006-12-04 11:30:00,14.64,14.65,14.58,14.6,103200.0,11.8876,11.8957,11.8389,11.8551,103200.0
2006-12-04 12:00:00,14.6,14.65,14.6,14.6,81800.0,11.8551,11.8957,11.8551,11.8551,81800.0
2006-12-04 12:30:00,14.62,14.63,14.61,14.63,45800.0,11.8713,11.8795,11.8632,11.8795,45800.0
2006-12-04 13:00:00,14.63,14.63,14.6,14.62,39600.0,11.8795,11.8795,11.8551,11.8713,39600.0
2006-12-04 13:30:00,14.61,14.64,14.61,14.62,33000.0,11.8632,11.8876,11.8632,11.8713,33000.0
2006-12-04 14:00:00,14.62,14.63,14.62,14.63,63800.0,11.8713,11.8795,11.8713,11.8795,63800.0
2006-12-04 14:30:00,14.63,14.69,14.62,14.69,39600.0,11.8795,11.9282,11.8713,11.9282,39600.0
2006-12-04 15:00:00,14.69,14.7,14.65,14.65,51000.0,11.9282,11.9363,11.8957,11.8957,51000.0
2006-12-04 15:30:00,14.65,14.7,14.64,14.68,291800.0,11.8957,11.9363,11.8876,11.9201,291800.0
2006-12-05 09:30:00,14.7,14.73,14.63,14.68,34400.0,11.9363,11.9607,11.8795,11.9201,34400.0
2006-12-05 10:00:00,14.68,14.78,14.68,14.74,25400.0,11.9201,12.0013,11.9201,11.9688,25400.0
2006-12-05 10:30:00,14.74,14.75,14.73,14.74,25200.0,11.9688,11.9769,11.9607,11.9688,25200.0
2006-12-05 11:00:00,14.74,14.74,14.71,14.72,25400.0,11.9688,11.9688,11.9444,11.9525,25400.0
2006-12-05 11:30:00,14.72,14.74,14.71,14.71,20400.0,11.9525,11.9688,11.9444,11.9444,20400.0
2006-12-05 12:00:00,14.7,14.73,14.7,14.71,19200.0,11.9363,11.9607,11.9363,11.9444,19200.0
2006-12-05 12:30:00,14.71,14.72,14.68,14.7,36800.0,11.9444,11.9525,11.9201,11.9363,36800.0
2006-12-05 13:00:00,14.69,14.71,14.68,14.71,37200.0,11.9282,11.9444,11.9201,11.9444,37200.0
2006-12-05 13:30:00,14.7,14.72,14.69,14.7,28000.0,11.9363,11.9525,11.9282,11.9363,28000.0
2006-12-05 14:00:00,14.7,14.71,14.68,14.69,92200.0,11.9363,11.9444,11.9201,11.9282,92200.0
2006-12-05 14:30:00,14.7,14.72,14.69,14.72,78200.0,11.9363,11.9525,11.9282,11.9525,78200.0
2006-12-05 15:00:00,14.72,14.76,14.72,14.74,54600.0,11.9525,11.985,11.9525,11.9688,54600.0
2006-12-05 15:30:00,14.74,14.75,14.7,14.71,92200.0,11.9688,11.9769,11.9363,11.9444,92200.0
2006-12-06 09:30:00,14.7,14.77,14.7,14.72,45800.0,11.9363,11.9931,11.9363,11.9525,45800.0
2006-12-06 10:00:00,14.72,14.81,14.7,14.8,26400.0,11.9525,12.0256,11.9363,12.0175,26400.0
2006-12-06 10:30:00,14.8,14.82,14.79,14.81,32200.0,12.0175,12.0337,12.0094,12.0256,32200.0
2006-12-06 11:00:00,14.81,14.81,14.79,14.81,35000.0,12.0256,12.0256,12.0094,12.0256,35000.0
2006-12-06 11:30:00,14.81,14.81,14.78,14.78,26800.0,12.0256,12.0256,12.0013,12.0013,26800.0
2006-12-06 12:00:00,14.79,14.79,14.77,14.79,6200.0,12.0094,12.0094,11.9931,12.0094,6200.0
2006-12-06 12:30:00,14.79,14.81,14.78,14.81,15400.0,12.0094,12.0256,12.0013,12.0256,15400.0
2006-12-06 13:00:00,14.81,14.81,14.78,14.8,9400.0,12.0256,12.0256,12.0013,12.0175,9400.0
2006-12-06 13:30:00,14.79,14.8,14.76,14.76,16200.0,12.0094,12.0175,11.985,11.985,16200.0
2006-12-06 14:00:00,14.76,14.77,14.74,14.76,24400.0,11.985,11.9931,11.9688,11.985,24400.0
2006-12-06 14:30:00,14.76,14.77,14.75,14.76,19200.0,11.985,11.9931,11.9769,11.985,19200.0
2006-12-06 15:00:00,14.76,14.78,14.74,14.78,16800.0,11.985,12.0013,11.9688,12.0013,16800.0
2006-12-06 15:30:00,14.77,14.79,14.76,14.79,60600.0,11.9931,12.0094,11.985,12.0094,60600.0
2006-12-07 09:30:00,15.0,15.0,14.72,14.78,28400.0,12.1799,12.1799,11.9525,12.0013,28400.0
2006-12-07 10:00:00,14.77,14.79,14.71,14.74,48200.0,11.9931,12.0094,11.9444,11.9688,48200.0
2006-12-07 10:30:00,14.74,14.76,14.71,14.75,28000.0,11.9688,11.985,11.9444,11.9769,28000.0
2006-12-07 11:00:00,14.75,14.78,14.74,14.77,36400.0,11.9769,12.0013,11.9688,11.9931,36400.0
2006-12-07 11:30:00,14.78,14.81,14.77,14.8,43600.0,12.0013,12.0256,11.9931,12.0175,43600.0
2006-12-07 12:00:00,14.8,14.81,14.8,14.8,26200.0,12.0175,12.0256,12.0175,12.0175,26200.0
2006-12-07 12:30:00,14.8,14.81,14.79,14.79,22000.0,12.0175,12.0256,12.0094,12.0094,22000.0
2006-12-07 13:00:00,14.79,14.81,14.78,14.81,23400.0,12.0094,12.0256,12.0013,12.0256,23400.0
2006-12-07 13:30:00,14.81,14.83,14.75,14.75,34200.0,12.0256,12.0419,11.9769,11.9769,34200.0
2006-12-07 14:00:00,14.75,14.76,14.71,14.76,52200.0,11.9769,11.985,11.9444,11.985,52200.0
2006-12-07 14:30:00,14.75,14.78,14.74,14.76,39200.0,11.9769,12.0013,11.9688,11.985,39200.0
2006-12-07 15:00:00,14.76,14.77,14.71,14.73,42800.0,11.985,11.9931,11.9444,11.9607,42800.0
2006-12-07 15:30:00,14.72,14.74,14.71,14.74,159600.0,11.9525,11.9688,11.9444,11.9688,159600.0
2006-12-08 09:30:00,14.71,14.8,14.71,14.72,23400.0,11.9444,12.0175,11.9444,11.9525,23400.0
2006-12-08 10:00:00,14.71,14.74,14.68,14.72,46000.0,11.9444,11.9688,11.9201,11.9525,46000.0
2006-12-08 10:30:00,14.73,14.75,14.71,14.72,23200.0,11.9607,11.9769,11.9444,11.9525,23200.0
2006-12-08 11:00:00,14.72,14.78,14.71,14.76,27200.0,11.9525,12.0013,11.9444,11.985,27200.0
2006-12-08 11:30:00,14.77,14.8,14.77,14.78,16000.0,11.9931,12.0175,11.9931,12.0013,16000.0
2006-12-08 12:00:00,14.78,14.8,14.77,14.79,16400.0,12.0013,12.0175,11.9931,12.0094,16400.0
2006-12-08 12:30:00,14.78,14.8,14.76,14.79,19200.0,12.0013,12.0175,11.985,12.0094,19200.0
2006-12-08 13:00:00,14.79,14.8,14.76,14.8,13600.0,12.0094,12.0175,11.985,12.0175,13600.0
2006-12-08 13:30:00,14.8,14.81,14.75,14.76,24600.0,12.0175,12.0256,11.9769,11.985,24600.0
2006-12-08 14:00:00,14.76,14.79,14.74,14.78,34400.0,11.985,12.0094,11.9688,12.0013,34400.0
2006-12-08 14:30:00,14.78,14.81,14.78,14.78,35200.0,12.0013,12.0256,12.0013,12.0013,35200.0
2006-12-08 15:00:00,14.78,14.79,14.77,14.77,23200.0,12.0013,12.0094,11.9931,11.9931,23200.0
2006-12-08 15:30:00,14.77,14.78,14.72,14.78,34400.0,11.9931,12.0013,11.9525,12.0013,34400.0
2006-12-11 09:30:00,14.77,14.84,14.76,14.81,57000.0,11.9931,12.05,11.985,12.0256,57000.0
2006-12-11 10:00:00,14.82,14.83,14.76,14.77,32800.0,12.0337,12.0419,11.985,11.9931,32800.0
2006-12-11 10:30:00,14.76,14.78,14.72,14.77,25400.0,11.985,12.0013,11.9525,11.9931,25400.0
2006-12-11 11:00:00,14.78,14.81,14.77,14.79,27600.0,12.0013,12.0256,11.9931,12.0094,27600.0
2006-12-11 11:30:00,14.8,14.8,14.77,14.78,8600.0,12.0175,12.0175,11.9931,12.0013,8600.0
2006-12-11 12:00:00,14.79,14.79,14.73,14.73,8600.0,12.0094,12.0094,11.9607,11.9607,8600.0
2006-12-11 12:30:00,14.72,14.72,14.69,14.7,16000.0,11.9525,11.9525,11.9282,11.9363,16000.0
2006-12-11 13:00:00,14.7,14.71,14.69,14.7,24800.0,11.9363,11.9444,11.9282,11.9363,24800.0
2006-12-11 13:30:00,14.71,14.73,14.71,14.73,6000.0,11.9444,11.9607,11.9444,11.9607,6000.0
2006-12-11 14:00:00,14.72,14.73,14.71,14.72,12200.0,11.9525,11.9607,11.9444,11.9525,12200.0
2006-12-11 14:30:00,14.72,14.72,14.7,14.71,6400.0,11.9525,11.9525,11.9363,11.9444,6400.0
2006-12-11 15:00:00,14.71,14.72,14.68,14.68,29000.0,11.9444,11.9525,11.9201,11.9201,29000.0
2006-12-11 15:30:00,14.68,14.72,14.68,14.7,68800.0,11.9201,11.9525,11.9201,11.9363,68800.0
2006-12-12 09:30:00,14.71,14.75,14.7,14.74,24000.0,11.9444,11.9769,11.9363,11.9688,24000.0
2006-12-12 10:00:00,14.73,14.73,14.69,14.72,9600.0,11.9607,11.9607,11.9282,11.9525,9600.0
2006-12-12 10:30:00,14.72,14.76,14.7,14.7,12800.0,11.9525,11.985,11.9363,11.9363,12800.0
2006-12-12 11:00:00,14.7,14.71,14.68,14.71,18200.0,11.9363,11.9444,11.9201,11.9444,18200.0
2006-12-12 11:30:00,14.7,14.72,14.67,14.67,27200.0,11.9363,11.9525,11.9119,11.9119,27200.0
2006-12-12 12:00:00,14.67,14.68,14.59,14.62,101200.0,11.9119,11.9201,11.847,11.8713,101200.0
2006-12-12 12:30:00,14.61,14.68,14.61,14.63,46400.0,11.8632,11.9201,11.8632,11.8795,46400.0
2006-12-12 13:00:00,14.63,14.63,14.6,14.63,24800.0,11.8795,11.8795,11.8551,11.8795,24800.0
2006-12-12 13:30:00,14.63,14.63,14.62,14.63,27200.0,11.8795,11.8795,11.8713,11.8795,27200.0
2006-12-12 14:00:00,14.62,14.68,14.62,14.65,39200.0,11.8713,11.9201,11.8713,11.8957,39200.0
2006-12-12 14:30:00,14.65,14.67,14.61,14.64,55000.0,11.8957,11.9119,11.8632,11.8876,55000.0
2006-12-12 15:00:00,14.64,14.67,14.64,14.65,25600.0,11.8876,11.9119,11.8876,11.8957,25600.0
2006-12-12 15:30:00,14.66,14.7,14.64,14.68,105000.0,11.9038,11.9363,11.8876,11.9201,105000.0
2006-12-13 09:30:00,14.8,14.84,14.75,14.8,73000.0,12.0175,12.05,11.9769,12.0175,73000.0
2006-12-13 10:00:00,14.8,14.83,14.75,14.77,33200.0,12.0175,12.0419,11.9769,11.9931,33200.0
2006-12-13 10:30:00,14.77,14.8,14.75,14.8,37800.0,11.9931,12.0175,11.9769,12.0175,37800.0
2006-12-13 11:00:00,14.8,14.8,14.75,14.75,14400.0,12.0175,12.0175,11.9769,11.9769,14400.0
2006-12-13 11:30:00,14.74,14.77,14.72,14.72,30400.0,11.9688,11.9931,11.9525,11.9525,30400.0
2006-12-13 12:00:00,14.74,14.74,14.7,14.71,17200.0,11.9688,11.9688,11.9363,11.9444,17200.0
2006-12-13 12:30:00,14.71,14.71,14.7,14.7,11200.0,11.9444,11.9444,11.9363,11.9363,11200.0
2006-12-13 13:00:00,14.7,14.71,14.7,14.7,13800.0,11.9363,11.9444,11.9363,11.9363,13800.0
2006-12-13 13:30:00,14.7,14.71,14.65,14.65,31600.0,11.9363,11.9444,11.8957,11.8957,31600.0
2006-12-13 14:00:00,14.65,14.66,14.65,14.65,32600.0,11.8957,11.9038,11.8957,11.8957,32600.0
2006-12-13 14:30:00,14.65,14.66,14.65,14.65,16400.0,11.8957,11.9038,11.8957,11.8957,16400.0
2006-12-13 15:00:00,14.66,14.68,14.65,14.65,24000.0,11.9038,11.9201,11.8957,11.8957,24000.0
2006-12-13 15:30:00,14.66,14.68,14.65,14.65,68600.0,11.9038,11.9201,11.8957,11.8957,68600.0
2006-12-14 09:30:00,14.69,14.74,14.65,14.71,34400.0,11.9282,11.9688,11.8957,11.9444,34400.0
2006-12-14 10:00:00,14.71,14.78,14.7,14.71,37400.0,11.9444,12.0013,11.9363,11.9444,37400.0
2006-12-14 10:30:00,14.71,14.74,14.63,14.64,44000.0,11.9444,11.9688,11.8795,11.8876,44000.0
2006-12-14 11:00:00,14.63,14.63,14.6,14.62,23400.0,11.8795,11.8795,11.8551,11.8713,23400.0
2006-12-14 11:30:00,14.62,14.62,14.59,14.6,24800.0,11.8713,11.8713,11.847,11.8551,24800.0
2006-12-14 12:00:00,14.6,14.62,14.59,14.6,59600.0,11.8551,11.8713,11.847,11.8551,59600.0
2006-12-14 12:30:00,14.6,14.61,14.59,14.6,43600.0,11.8551,11.8632,11.847,11.8551,43600.0
2006-12-14 13:00:00,14.6,14.61,14.59,14.61,37000.0,11.8551,11.8632,11.847,11.8632,37000.0
2006-12-14 13:30:00,14.6,14.62,14.6,14.6,37800.0,11.8551,11.8713,11.8551,11.8551,37800.0
2006-12-14 14:00:00,14.6,14.62,14.59,14.6,24800.0,11.8551,11.8713,11.847,11.8551,24800.0
2006-12-14 14:30:00,14.6,14.61,14.59,14.59,49200.0,11.8551,11.8632,11.847,11.847,49200.0
2006-12-14 15:00:00,14.6,14.61,14.59,14.6,56600.0,11.8551,11.8632,11.847,11.8551,56600.0
2006-12-14 15:30:00,14.6,14.62,14.6,14.6,49600.0,11.8551,11.8713,11.8551,11.8551,49600.0
2006-12-15 09:30:00,14.6,14.63,14.51,14.61,195800.0,11.8551,11.8795,11.782,11.8632,195800.0
2006-12-15 10:00:00,14.61,14.64,14.6,14.6,26600.0,11.8632,11.8876,11.8551,11.8551,26600.0
2006-12-15 10:30:00,14.61,14.65,14.61,14.63,18600.0,11.8632,11.8957,11.8632,11.8795,18600.0
2006-12-15 11:00:00,14.63,14.65,14.6,14.61,21600.0,11.8795,11.8957,11.8551,11.8632,21600.0
2006-12-15 11:30:00,14.6,14.61,14.58,14.61,53800.0,11.8551,11.8632,11.8389,11.8632,53800.0
2006-12-15 12:00:00,14.61,14.61,14.58,14.58,34200.0,11.8632,11.8632,11.8389,11.8389,34200.0
2006-12-15 12:30:00,14.58,14.61,14.58,14.6,20200.0,11.8389,11.8632,11.8389,11.8551,20200.0
2006-12-15 13:00:00,14.6,14.6,14.57,14.59,91800.0,11.8551,11.8551,11.8307,11.847,91800.0
2006-12-15 13:30:00,14.6,14.61,14.58,14.59,21000.0,11.8551,11.8632,11.8389,11.847,21000.0
2006-12-15 14:00:00,14.59,14.61,14.58,14.6,55800.0,11.847,11.8632,11.8389,11.8551,55800.0
2006-12-15 14:30:00,14.61,14.61,14.58,14.59,22800.0,11.8632,11.8632,11.8389,11.847,22800.0
2006-12-15 15:00:00,14.59,14.59,14.57,14.59,60000.0,11.847,11.847,11.8307,11.847,60000.0
2006-12-15 15:30:00,14.59,14.6,14.52,14.53,190600.0,11.847,11.8551,11.7901,11.7983,190600.0
2006-12-18 09:30:00,14.5,14.55,14.47,14.5,104200.0,11.7739,11.8145,11.7495,11.7739,104200.0
2006-12-18 10:00:00,14.51,14.57,14.5,14.53,39000.0,11.782,11.8307,11.7739,11.7983,39000.0
2006-12-18 10:30:00,14.54,14.56,14.5,14.53,52000.0,11.8064,11.8226,11.7739,11.7983,52000.0
2006-12-18 11:00:00,14.53,14.63,14.49,14.61,92000.0,11.7983,11.8795,11.7658,11.8632,92000.0
2006-12-18 11:30:00,14.6,14.61,14.56,14.57,44400.0,11.8551,11.8632,11.8226,11.8307,44400.0
2006-12-18 12:00:00,14.57,14.58,14.53,14.53,75400.0,11.8307,11.8389,11.7983,11.7983,75400.0
2006-12-18 12:30:00,14.54,14.54,14.5,14.5,63800.0,11.8064,11.8064,11.7739,11.7739,63800.0
2006-12-18 13:00:00,14.5,14.5,14.46,14.48,70400.0,11.7739,11.7739,11.7414,11.7577,70400.0
2006-12-18 13:30:00,14.49,14.51,14.48,14.49,32200.0,11.7658,11.782,11.7577,11.7658,32200.0
2006-12-18 14:00:00,14.49,14.51,14.29,14.37,188400.0,11.7658,11.782,11.6034,11.6683,188400.0
2006-12-18 14:30:00,14.37,14.38,14.31,14.36,118800.0,11.6683,11.6765,11.6196,11.6602,118800.0
2006-12-18 15:00:00,14.35,14.36,14.33,14.35,67000.0,11.6521,11.6602,11.6359,11.6521,67000.0
2006-12-18 15:30:00,14.35,14.38,14.34,14.38,150400.0,11.6521,11.6765,11.644,11.6765,150400.0
2006-12-19 09:30:00,14.29,14.31,14.22,14.22,64600.0,11.6034,11.6196,11.5465,11.5465,64600.0
2006-12-19 10:00:00,14.22,14.22,14.13,14.18,88200.0,11.5465,11.5465,11.4735,11.5141,88200.0
2006-12-19 10:30:00,14.18,14.22,14.16,14.2,97400.0,11.5141,11.5465,11.4978,11.5303,97400.0
2006-12-19 11:00:00,14.21,14.23,14.19,14.21,80200.0,11.5384,11.5547,11.5222,11.5384,80200.0
2006-12-19 11:30:00,14.21,14.21,14.13,14.15,166400.0,11.5384,11.5384,11.4735,11.4897,166400.0
2006-12-19 12:00:00,14.15,14.18,14.15,14.15,35000.0,11.4897,11.5141,11.4897,11.4897,35000.0
2006-12-19 12:30:00,14.15,14.18,14.15,14.17,43400.0,11.4897,11.5141,11.4897,11.5059,43400.0
2006-12-19 13:00:00,14.17,14.18,14.15,14.15,97800.0,11.5059,11.5141,11.4897,11.4897,97800.0
2006-12-19 13:30:00,14.16,14.17,14.14,14.16,56200.0,11.4978,11.5059,11.4816,11.4978,56200.0
2006-12-19 14:00:00,14.16,14.19,14.14,14.17,74000.0,11.4978,11.5222,11.4816,11.5059,74000.0
2006-12-19 14:30:00,14.17,14.18,14.15,14.18,45200.0,11.5059,11.5141,11.4897,11.5141,45200.0
2006-12-19 15:00:00,14.18,14.21,14.17,14.19,90000.0,11.5141,11.5384,11.5059,11.5222,90000.0
2006-12-19 15:30:00,14.18,14.25,14.18,14.24,182200.0,11.5141,11.5709,11.5141,11.5628,182200.0
2006-12-20 09:30:00,14.22,14.26,14.18,14.25,39800.0,11.5465,11.579,11.5141,11.5709,39800.0
2006-12-20 10:00:00,14.26,14.27,14.21,14.21,37400.0,11.579,11.5871,11.5384,11.5384,37400.0
2006-12-20 10:30:00,14.21,14.24,14.19,14.2,31400.0,11.5384,11.5628,11.5222,11.5303,31400.0
2006-12-20 11:00:00,14.2,14.22,14.13,14.19,115600.0,11.5303,11.5465,11.4735,11.5222,115600.0
2006-12-20 11:30:00,14.19,14.21,14.19,14.21,29200.0,11.5222,11.5384,11.5222,11.5384,29200.0
2006-12-20 12:00:00,14.21,14.23,14.21,14.22,36400.0,11.5384,11.5547,11.5384,11.5465,36400.0
2006-12-20 12:30:00,14.22,14.23,14.2,14.22,26000.0,11.5465,11.5547,11.5303,11.5465,26000.0
2006-12-20 13:00:00,14.22,14.26,14.2,14.26,46200.0,11.5465,11.579,11.5303,11.579,46200.0
2006-12-20 13:30:00,14.26,14.26,14.22,14.25,25600.0,11.579,11.579,11.5465,11.5709,25600.0
2006-12-20 14:00:00,14.26,14.27,14.24,14.26,25800.0,11.579,11.5871,11.5628,11.579,25800.0
2006-12-20 14:30:00,14.26,14.27,14.22,14.25,26600.0,11.579,11.5871,11.5465,11.5709,26600.0
2006-12-20 15:00:00,14.25,14.27,14.18,14.23,51200.0,11.5709,11.5871,11.5141,11.5547,51200.0
2006-12-20 15:30:00,14.22,14.24,14.18,14.22,99000.0,11.5465,11.5628,11.5141,11.5465,99000.0
2006-12-21 09:30:00,14.28,14.3,14.16,14.18,110000.0,11.5953,11.6115,11.4978,11.5141,110000.0
2006-12-21 10:00:00,14.16,14.18,14.13,14.15,76200.0,11.4978,11.5141,11.4735,11.4897,76200.0
2006-12-21 10:30:00,14.17,14.18,14.11,14.15,92400.0,11.5059,11.5141,11.4572,11.4897,92400.0
2006-12-21 11:00:00,14.15,14.19,14.14,14.19,30400.0,11.4897,11.5222,11.4816,11.5222,30400.0
2006-12-21 11:30:00,14.19,14.21,14.17,14.17,28600.0,11.5222,11.5384,11.5059,11.5059,28600.0
2006-12-21 12:00:00,14.17,14.18,14.12,14.13,52200.0,11.5059,11.5141,11.4653,11.4735,52200.0
2006-12-21 12:30:00,14.13,14.14,14.07,14.1,74600.0,11.4735,11.4816,11.4247,11.4491,74600.0
2006-12-21 13:00:00,14.11,14.11,14.06,14.08,39800.0,11.4572,11.4572,11.4166,11.4329,39800.0
2006-12-21 13:30:00,14.08,14.09,14.05,14.06,41400.0,11.4329,11.441,11.4085,11.4166,41400.0
2006-12-21 14:00:00,14.06,14.09,14.05,14.09,57000.0,11.4166,11.441,11.4085,11.441,57000.0
2006-12-21 14:30:00,14.09,14.13,14.08,14.13,46800.0,11.441,11.4735,11.4329,11.4735,46800.0
2006-12-21 15:00:00,14.13,14.19,14.13,14.15,106000.0,11.4735,11.5222,11.4735,11.4897,106000.0
2006-12-21 15:30:00,14.15,14.22,14.15,14.22,190400.0,11.4897,11.5465,11.4897,11.5465,190400.0
2006-12-22 09:30:00,14.22,14.25,14.09,14.12,50800.0,11.5465,11.5709,11.441,11.4653,50800.0
2006-12-22 10:00:00,14.12,14.16,14.09,14.15,45200.0,11.4653,11.4978,11.441,11.4897,45200.0
2006-12-22 10:30:00,14.14,14.15,14.1,14.1,31600.0,11.4816,11.4897,11.4491,11.4491,31600.0
2006-12-22 11:00:00,14.1,14.15,14.08,14.11,52200.0,11.4491,11.4897,11.4329,11.4572,52200.0
2006-12-22 11:30:00,14.11,14.13,14.07,14.1,34000.0,11.4572,11.4735,11.4247,11.4491,34000.0
2006-12-22 12:00:00,14.1,14.14,14.08,14.14,34200.0,11.4491,11.4816,11.4329,11.4816,34200.0
2006-12-22 12:30:00,14.14,14.15,14.12,14.13,31800.0,11.4816,11.4897,11.4653,11.4735,31800.0
2006-12-22 13:00:00,14.13,14.15,14.1,14.1,37600.0,11.4735,11.4897,11.4491,11.4491,37600.0
2006-12-22 13:30:00,14.1,14.17,14.1,14.17,33600.0,11.4491,11.5059,11.4491,11.5059,33600.0
2006-12-22 14:00:00,14.17,14.18,14.16,14.17,28000.0,11.5059,11.5141,11.4978,11.5059,28000.0
2006-12-22 14:30:00,14.17,14.17,14.15,14.17,21400.0,11.5059,11.5059,11.4897,11.5059,21400.0
2006-12-22 15:00:00,14.17,14.17,14.12,14.12,53400.0,11.5059,11.5059,11.4653,11.4653,53400.0
2006-12-22 15:30:00,14.13,14.17,14.12,14.12,134600.0,11.4735,11.5059,11.4653,11.4653,134600.0
2006-12-26 09:30:00,14.16,14.16,14.05,14.15,78800.0,11.4978,11.4978,11.4085,11.4897,78800.0
2006-12-26 10:00:00,14.15,14.2,14.15,14.2,22400.0,11.4897,11.5303,11.4897,11.5303,22400.0
2006-12-26 10:30:00,14.2,14.22,14.19,14.22,20000.0,11.5303,11.5465,11.5222,11.5465,20000.0
2006-12-26 11:00:00,14.22,14.26,14.22,14.24,19800.0,11.5465,11.579,11.5465,11.5628,19800.0
2006-12-26 11:30:00,14.24,14.27,14.2,14.27,40600.0,11.5628,11.5871,11.5303,11.5871,40600.0
2006-12-26 12:00:00,14.27,14.27,14.26,14.27,14400.0,11.5871,11.5871,11.579,11.5871,14400.0
2006-12-26 12:30:00,14.27,14.27,14.26,14.26,11000.0,11.5871,11.5871,11.579,11.579,11000.0
2006-12-26 13:00:00,14.27,14.27,14.26,14.27,11400.0,11.5871,11.5871,11.579,11.5871,11400.0
2006-12-26 13:30:00,14.27,14.3,14.27,14.29,9200.0,11.5871,11.6115,11.5871,11.6034,9200.0
2006-12-26 14:00:00,14.29,14.3,14.26,14.26,14400.0,11.6034,11.6115,11.579,11.579,14400.0
2006-12-26 14:30:00,14.26,14.26,14.22,14.24,26400.0,11.579,11.579,11.5465,11.5628,26400.0
2006-12-26 15:00:00,14.23,14.24,14.22,14.24,16600.0,11.5547,11.5628,11.5465,11.5628,16600.0
2006-12-26 15:30:00,14.24,14.29,14.24,14.25,89800.0,11.5628,11.6034,11.5628,11.5709,89800.0
2006-12-27 09:30:00,14.24,14.35,14.24,14.31,125600.0,11.5628,11.6521,11.5628,11.6196,125600.0
2006-12-27 10:00:00,14.31,14.34,14.24,14.28,50600.0,11.6196,11.644,11.5628,11.5953,50600.0
2006-12-27 10:30:00,14.28,14.32,14.26,14.3,20600.0,11.5953,11.6277,11.579,11.6115,20600.0
2006-12-27 11:00:00,14.31,14.34,14.3,14.33,17200.0,11.6196,11.644,11.6115,11.6359,17200.0
2006-12-27 11:30:00,14.33,14.35,14.31,14.33,68600.0,11.6359,11.6521,11.6196,11.6359,68600.0
2006-12-27 12:00:00,14.34,14.36,14.32,14.33,17000.0,11.644,11.6602,11.6277,11.6359,17000.0
2006-12-27 12:30:00,14.33,14.33,14.31,14.33,17800.0,11.6359,11.6359,11.6196,11.6359,17800.0
2006-12-27 13:00:00,14.33,14.33,14.33,14.33,11200.0,11.6359,11.6359,11.6359,11.6359,11200.0
2006-12-27 13:30:00,14.33,14.34,14.32,14.34,20600.0,11.6359,11.644,11.6277,11.644,20600.0
2006-12-27 14:00:00,14.34,14.36,14.32,14.32,52200.0,11.644,11.6602,11.6277,11.6277,52200.0
2006-12-27 14:30:00,14.32,14.35,14.31,14.34,10400.0,11.6277,11.6521,11.6196,11.644,10400.0
2006-12-27 15:00:00,14.34,14.37,14.34,14.35,23800.0,11.644,11.6683,11.644,11.6521,23800.0
2006-12-27 15:30:00,14.35,14.37,14.33,14.37,88000.0,11.6521,11.6683,11.6359,11.6683,88000.0
2006-12-28 09:30:00,14.34,14.36,14.26,14.29,60200.0,11.644,11.6602,11.579,11.6034,60200.0
2006-12-28 10:00:00,14.29,14.32,14.28,14.29,20600.0,11.6034,11.6277,11.5953,11.6034,20600.0
2006-12-28 10:30:00,14.28,14.31,14.27,14.29,12800.0,11.5953,11.6196,11.5871,11.6034,12800.0
2006-12-28 11:00:00,14.29,14.3,14.26,14.28,13200.0,11.6034,11.6115,11.579,11.5953,13200.0
2006-12-28 11:30:00,14.28,14.28,14.24,14.26,14800.0,11.5953,11.5953,11.5628,11.579,14800.0
2006-12-28 12:00:00,14.26,14.26,14.24,14.26,14600.0,11.579,11.579,11.5628,11.579,14600.0
2006-12-28 12:30:00,14.26,14.27,14.24,14.24,9400.0,11.579,11.5871,11.5628,11.5628,9400.0
2006-12-28 13:00:00,14.24,14.26,14.22,14.23,21800.0,11.5628,11.579,11.5465,11.5547,21800.0
2006-12-28 13:30:00,14.22,14.28,14.22,14.26,17600.0,11.5465,11.5953,11.5465,11.579,17600.0
2006-12-28 14:00:00,14.27,14.31,14.26,14.31,22000.0,11.5871,11.6196,11.579,11.6196,22000.0
2006-12-28 14:30:00,14.3,14.35,14.3,14.35,45600.0,11.6115,11.6521,11.6115,11.6521,45600.0
2006-12-28 15:00:00,14.35,14.36,14.33,14.34,49600.0,11.6521,11.6602,11.6359,11.644,49600.0
2006-12-28 15:30:00,14.35,14.35,14.32,14.32,55000.0,11.6521,11.6521,11.6277,11.6277,55000.0
2006-12-29 09:30:00,14.28,14.3,14.24,14.26,40000.0,11.5953,11.6115,11.5628,11.579,40000.0
2006-12-29 10:00:00,14.28,14.28,14.22,14.22,21000.0,11.5953,11.5953,11.5465,11.5465,21000.0
2006-12-29 10:30:00,14.22,14.25,14.22,14.24,17400.0,11.5465,11.5709,11.5465,11.5628,17400.0
2006-12-29 11:00:00,14.24,14.25,14.19,14.19,44400.0,11.5628,11.5709,11.5222,11.5222,44400.0
2006-12-29 11:30:00,14.19,14.19,14.11,14.13,33800.0,11.5222,11.5222,11.4572,11.4735,33800.0
2006-12-29 12:00:00,14.13,14.14,14.11,14.11,17400.0,11.4735,11.4816,11.4572,11.4572,17400.0
2006-12-29 12:30:00,14.11,14.13,14.09,14.12,24000.0,11.4572,11.4735,11.441,11.4653,24000.0
2006-12-29 13:00:00,14.12,14.13,14.1,14.1,26800.0,11.4653,11.4735,11.4491,11.4491,26800.0
2006-12-29 13:30:00,14.1,14.11,14.08,14.11,34200.0,11.4491,11.4572,11.4329,11.4572,34200.0
2006-12-29 14:00:00,14.11,14.11,14.05,14.06,50400.0,11.4572,11.4572,11.4085,11.4166,50400.0
2006-12-29 14:30:00,14.06,14.07,14.02,14.03,58600.0,11.4166,11.4247,11.3841,11.3923,58600.0
2006-12-29 15:00:00,14.03,14.04,14.0,14.01,69000.0,11.3923,11.4004,11.3679,11.376,69000.0
2006-12-29 15:30:00,14.01,14.15,14.01,14.1,231600.0,11.376,11.4897,11.376,11.4491,231600.0
2007-01-03 09:30:00,14.19,14.24,14.09,14.12,106000.0,11.5222,11.5628,11.441,11.4653,106000.0
2007-01-03 10:00:00,14.12,14.21,14.12,14.18,114600.0,11.4653,11.5384,11.4653,11.5141,114600.0
2007-01-03 10:30:00,14.17,14.24,14.16,14.22,74200.0,11.5059,11.5628,11.4978,11.5465,74200.0
2007-01-03 11:00:00,14.22,14.28,14.22,14.27,55000.0,11.5465,11.5953,11.5465,11.5871,55000.0
2007-01-03 11:30:00,14.27,14.29,14.23,14.24,54400.0,11.5871,11.6034,11.5547,11.5628,54400.0
2007-01-03 12:00:00,14.24,14.26,14.18,14.23,99400.0,11.5628,11.579,11.5141,11.5547,99400.0
2007-01-03 12:30:00,14.23,14.25,14.22,14.24,27200.0,11.5547,11.5709,11.5465,11.5628,27200.0
2007-01-03 13:00:00,14.24,14.24,14.2,14.21,33800.0,11.5628,11.5628,11.5303,11.5384,33800.0
2007-01-03 13:30:00,14.21,14.22,14.16,14.17,43200.0,11.5384,11.5465,11.4978,11.5059,43200.0
2007-01-03 14:00:00,14.17,14.17,14.06,14.09,85200.0,11.5059,11.5059,11.4166,11.441,85200.0
2007-01-03 14:30:00,14.1,14.11,13.97,14.04,150000.0,11.4491,11.4572,11.3435,11.4004,150000.0
2007-01-03 15:00:00,14.05,14.06,13.97,14.02,80800.0,11.4085,11.4166,11.3435,11.3841,80800.0
2007-01-03 15:30:00,14.03,14.11,14.02,14.08,136000.0,11.3923,11.4572,11.3841,11.4329,136000.0
2007-01-04 09:30:00,14.09,14.1,13.97,13.99,74600.0,11.441,11.4491,11.3435,11.3598,74600.0
2007-01-04 10:00:00,13.99,14.05,13.95,14.02,72400.0,11.3598,11.4085,11.3273,11.3841,72400.0
2007-01-04 10:30:00,14.01,14.06,14.01,14.03,58600.0,11.376,11.4166,11.376,11.3923,58600.0
2007-01-04 11:00:00,14.03,14.04,13.99,13.99,80800.0,11.3923,11.4004,11.3598,11.3598,80800.0
2007-01-04 11:30:00,13.99,14.02,13.99,14.0,48200.0,11.3598,11.3841,11.3598,11.3679,48200.0
2007-01-04 12:00:00,14.0,14.01,13.99,13.99,66400.0,11.3679,11.376,11.3598,11.3598,66400.0
2007-01-04 12:30:00,13.99,14.02,13.98,14.01,58000.0,11.3598,11.3841,11.3517,11.376,58000.0
2007-01-04 13:00:00,14.01,14.02,13.96,14.02,113200.0,11.376,11.3841,11.3354,11.3841,113200.0
2007-01-04 13:30:00,14.02,14.04,13.97,14.01,56400.0,11.3841,11.4004,11.3435,11.376,56400.0
2007-01-04 14:00:00,14.01,14.02,13.99,14.01,33800.0,11.376,11.3841,11.3598,11.376,33800.0
2007-01-04 14:30:00,14.0,14.05,13.99,14.05,40200.0,11.3679,11.4085,11.3598,11.4085,40200.0
2007-01-04 15:00:00,14.05,14.06,14.02,14.03,28200.0,11.4085,11.4166,11.3841,11.3923,28200.0
2007-01-04 15:30:00,14.03,14.07,14.03,14.06,75000.0,11.3923,11.4247,11.3923,11.4166,75000.0
2007-01-05 09:30:00,14.03,14.04,13.96,14.0,139000.0,11.3923,11.4004,11.3354,11.3679,139000.0
2007-01-05 10:00:00,14.02,14.05,14.02,14.03,29800.0,11.3841,11.4085,11.3841,11.3923,29800.0
2007-01-05 10:30:00,14.03,14.05,14.01,14.02,39200.0,11.3923,11.4085,11.376,11.3841,39200.0
2007-01-05 11:00:00,14.01,14.03,13.96,14.01,87400.0,11.376,11.3923,11.3354,11.376,87400.0
2007-01-05 11:30:00,14.01,14.02,13.99,14.01,55000.0,11.376,11.3841,11.3598,11.376,55000.0
2007-01-05 12:00:00,14.01,14.13,14.01,14.01,128200.0,11.376,11.4735,11.376,11.376,128200.0
2007-01-05 12:30:00,14.02,14.04,14.01,14.01,37000.0,11.3841,11.4004,11.376,11.376,37000.0
2007-01-05 13:00:00,14.01,14.04,14.0,14.03,33600.0,11.376,11.4004,11.3679,11.3923,33600.0
2007-01-05 13:30:00,14.03,14.05,14.02,14.03,36400.0,11.3923,11.4085,11.3841,11.3923,36400.0
2007-01-05 14:00:00,14.02,14.04,14.02,14.03,48800.0,11.3841,11.4004,11.3841,11.3923,48800.0
2007-01-05 14:30:00,14.03,14.03,14.01,14.02,26800.0,11.3923,11.3923,11.376,11.3841,26800.0
2007-01-05 15:00:00,14.02,14.04,14.02,14.03,63400.0,11.3841,11.4004,11.3841,11.3923,63400.0
2007-01-05 15:30:00,14.03,14.06,14.02,14.04,116800.0,11.3923,11.4166,11.3841,11.4004,116800.0
2007-01-08 09:30:00,14.05,14.06,13.87,13.87,73200.0,11.4085,11.4166,11.2623,11.2623,73200.0
2007-01-08 10:00:00,13.88,13.92,13.87,13.9,49000.0,11.2705,11.3029,11.2623,11.2867,49000.0
2007-01-08 10:30:00,13.9,13.95,13.9,13.9,37800.0,11.2867,11.3273,11.2867,11.2867,37800.0
2007-01-08 11:00:00,13.9,13.96,13.9,13.94,43400.0,11.2867,11.3354,11.2867,11.3192,43400.0
2007-01-08 11:30:00,13.94,13.97,13.93,13.97,41400.0,11.3192,11.3435,11.3111,11.3435,41400.0
2007-01-08 12:00:00,13.96,13.97,13.94,13.94,30000.0,11.3354,11.3435,11.3192,11.3192,30000.0
2007-01-08 12:30:00,13.94,13.95,13.93,13.94,32000.0,11.3192,11.3273,11.3111,11.3192,32000.0
2007-01-08 13:00:00,13.93,13.94,13.93,13.94,34400.0,11.3111,11.3192,11.3111,11.3192,34400.0
2007-01-08 13:30:00,13.94,13.97,13.94,13.97,42200.0,11.3192,11.3435,11.3192,11.3435,42200.0
2007-01-08 14:00:00,13.97,13.97,13.95,13.97,33200.0,11.3435,11.3435,11.3273,11.3435,33200.0
2007-01-08 14:30:00,13.97,13.97,13.95,13.96,35600.0,11.3435,11.3435,11.3273,11.3354,35600.0
2007-01-08 15:00:00,13.95,13.99,13.95,13.97,66600.0,11.3273,11.3598,11.3273,11.3435,66600.0
2007-01-08 15:30:00,13.97,14.03,13.97,14.0,380800.0,11.3435,11.3923,11.3435,11.3679,380800.0
2007-01-09 09:30:00,13.97,13.99,13.88,13.89,109000.0,11.3435,11.3598,11.2705,11.2786,109000.0
2007-01-09 10:00:00,13.89,13.99,13.88,13.95,106600.0,11.2786,11.3598,11.2705,11.3273,106600.0
2007-01-09 10:30:00,13.95,13.97,13.93,13.93,41200.0,11.3273,11.3435,11.3111,11.3111,41200.0
2007-01-09 11:00:00,13.92,13.95,13.92,13.94,74600.0,11.3029,11.3273,11.3029,11.3192,74600.0
2007-01-09 11:30:00,13.94,13.94,13.9,13.93,90800.0,11.3192,11.3192,11.2867,11.3111,90800.0
2007-01-09 12:00:00,13.93,13.94,13.88,13.88,61000.0,11.3111,11.3192,11.2705,11.2705,61000.0
2007-01-09 12:30:00,13.88,13.9,13.88,13.88,25000.0,11.2705,11.2867,11.2705,11.2705,25000.0
2007-01-09 13:00:00,13.88,13.9,13.88,13.88,25400.0,11.2705,11.2867,11.2705,11.2705,25400.0
2007-01-09 13:30:00,13.88,13.9,13.88,13.9,29600.0,11.2705,11.2867,11.2705,11.2867,29600.0
2007-01-09 14:00:00,13.9,13.93,13.9,13.9,39200.0,11.2867,11.3111,11.2867,11.2867,39200.0
2007-01-09 14:30:00,13.9,13.97,13.9,13.96,42000.0,11.2867,11.3435,11.2867,11.3354,42000.0
2007-01-09 15:00:00,13.95,13.97,13.93,13.97,41600.0,11.3273,11.3435,11.3111,11.3435,41600.0
2007-01-09 15:30:00,13.97,13.97,13.93,13.97,79600.0,11.3435,11.3435,11.3111,11.3435,79600.0
2007-01-10 09:30:00,13.9,13.9,13.8,13.88,50400.0,11.2867,11.2867,11.2055,11.2705,50400.0
2007-01-10 10:00:00,13.89,13.99,13.88,13.96,53000.0,11.2786,11.3598,11.2705,11.3354,53000.0
2007-01-10 10:30:00,13.96,13.99,13.94,13.98,26200.0,11.3354,11.3598,11.3192,11.3517,26200.0
2007-01-10 11:00:00,13.96,13.96,13.93,13.93,22800.0,11.3354,11.3354,11.3111,11.3111,22800.0
2007-01-10 11:30:00,13.94,13.94,13.9,13.91,29000.0,11.3192,11.3192,11.2867,11.2948,29000.0
2007-01-10 12:00:00,13.9,13.94,13.9,13.91,41600.0,11.2867,11.3192,11.2867,11.2948,41600.0
2007-01-10 12:30:00,13.92,13.93,13.9,13.92,37800.0,11.3029,11.3111,11.2867,11.3029,37800.0
2007-01-10 13:00:00,13.92,13.94,13.91,13.93,37000.0,11.3029,11.3192,11.2948,11.3111,37000.0
2007-01-10 13:30:00,13.93,13.95,13.92,13.93,26400.0,11.3111,11.3273,11.3029,11.3111,26400.0
2007-01-10 14:00:00,13.94,13.94,13.92,13.93,51000.0,11.3192,11.3192,11.3029,11.3111,51000.0
2007-01-10 14:30:00,13.93,13.94,13.92,13.93,29400.0,11.3111,11.3192,11.3029,11.3111,29400.0
2007-01-10 15:00:00,13.93,13.94,13.9,13.93,42600.0,11.3111,11.3192,11.2867,11.3111,42600.0
2007-01-10 15:30:00,13.93,13.94,13.92,13.94,95600.0,11.3111,11.3192,11.3029,11.3192,95600.0
2007-01-11 09:30:00,13.95,14.03,13.82,13.99,159200.0,11.3273,11.3923,11.2217,11.3598,159200.0
2007-01-11 10:00:00,14.02,14.04,13.99,14.01,52800.0,11.3841,11.4004,11.3598,11.376,52800.0
2007-01-11 10:30:00,14.0,14.02,13.99,14.0,68200.0,11.3679,11.3841,11.3598,11.3679,68200.0
2007-01-11 11:00:00,14.01,14.02,13.99,14.01,55400.0,11.376,11.3841,11.3598,11.376,55400.0
2007-01-11 11:30:00,14.01,14.03,14.0,14.01,42600.0,11.376,11.3923,11.3679,11.376,42600.0
2007-01-11 12:00:00,14.01,14.03,14.0,14.02,22400.0,11.376,11.3923,11.3679,11.3841,22400.0
2007-01-11 12:30:00,14.03,14.04,14.02,14.04,29200.0,11.3923,11.4004,11.3841,11.4004,29200.0
2007-01-11 13:00:00,14.04,14.04,14.0,14.0,53400.0,11.4004,11.4004,11.3679,11.3679,53400.0
2007-01-11 13:30:00,14.01,14.03,14.0,14.01,35000.0,11.376,11.3923,11.3679,11.376,35000.0
2007-01-11 14:00:00,14.01,14.03,14.0,14.01,71200.0,11.376,11.3923,11.3679,11.376,71200.0
2007-01-11 14:30:00,14.02,14.03,14.01,14.02,51400.0,11.3841,11.3923,11.376,11.3841,51400.0
2007-01-11 15:00:00,14.02,14.03,14.0,14.01,61200.0,11.3841,11.3923,11.3679,11.376,61200.0
2007-01-11 15:30:00,14.02,14.03,14.01,14.03,112200.0,11.3841,11.3923,11.376,11.3923,112200.0
2007-01-12 09:30:00,14.03,14.08,14.01,14.04,36600.0,11.3923,11.4329,11.376,11.4004,36600.0
2007-01-12 10:00:00,14.04,14.05,14.01,14.02,41800.0,11.4004,11.4085,11.376,11.3841,41800.0
2007-01-12 10:30:00,14.02,14.09,14.02,14.09,41600.0,11.3841,11.441,11.3841,11.441,41600.0
2007-01-12 11:00:00,14.08,14.09,14.08,14.08,15200.0,11.4329,11.441,11.4329,11.4329,15200.0
2007-01-12 11:30:00,14.08,14.09,14.06,14.08,26600.0,11.4329,11.441,11.4166,11.4329,26600.0
2007-01-12 12:00:00,14.08,14.09,14.04,14.06,35200.0,11.4329,11.441,11.4004,11.4166,35200.0
2007-01-12 12:30:00,14.06,14.06,14.03,14.04,32400.0,11.4166,11.4166,11.3923,11.4004,32400.0
2007-01-12 13:00:00,14.04,14.04,14.02,14.03,30000.0,11.4004,11.4004,11.3841,11.3923,30000.0
2007-01-12 13:30:00,14.04,14.05,14.04,14.05,15600.0,11.4004,11.4085,11.4004,11.4085,15600.0
2007-01-12 14:00:00,14.04,14.06,14.04,14.05,23000.0,11.4004,11.4166,11.4004,11.4085,23000.0
2007-01-12 14:30:00,14.05,14.06,14.05,14.05,23800.0,11.4085,11.4166,11.4085,11.4085,23800.0
2007-01-12 15:00:00,14.05,14.06,14.04,14.05,44200.0,11.4085,11.4166,11.4004,11.4085,44200.0
2007-01-12 15:30:00,14.04,14.08,14.04,14.08,60600.0,11.4004,11.4329,11.4004,11.4329,60600.0
2007-01-16 09:30:00,14.1,14.22,14.09,14.22,190800.0,11.4491,11.5465,11.441,11.5465,190800.0
2007-01-16 10:00:00,14.22,14.22,14.19,14.22,74400.0,11.5465,11.5465,11.5222,11.5465,74400.0
2007-01-16 10:30:00,14.22,14.22,14.13,14.17,68400.0,11.5465,11.5465,11.4735,11.5059,68400.0
2007-01-16 11:00:00,14.17,14.19,14.15,14.16,68600.0,11.5059,11.5222,11.4897,11.4978,68600.0
2007-01-16 11:30:00,14.15,14.18,14.15,14.15,38600.0,11.4897,11.5141,11.4897,11.4897,38600.0
2007-01-16 12:00:00,14.16,14.17,14.15,14.16,25200.0,11.4978,11.5059,11.4897,11.4978,25200.0
2007-01-16 12:30:00,14.16,14.17,14.13,14.15,77000.0,11.4978,11.5059,11.4735,11.4897,77000.0
2007-01-16 13:00:00,14.15,14.16,14.13,14.15,43800.0,11.4897,11.4978,11.4735,11.4897,43800.0
2007-01-16 13:30:00,14.15,14.15,14.13,14.13,82000.0,11.4897,11.4897,11.4735,11.4735,82000.0
2007-01-16 14:00:00,14.12,14.13,14.06,14.06,60400.0,11.4653,11.4735,11.4166,11.4166,60400.0
2007-01-16 14:30:00,14.07,14.08,14.06,14.06,76400.0,11.4247,11.4329,11.4166,11.4166,76400.0
2007-01-16 15:00:00,14.06,14.08,14.05,14.06,76200.0,11.4166,11.4329,11.4085,11.4166,76200.0
2007-01-16 15:30:00,14.06,14.15,14.06,14.13,138800.0,11.4166,11.4897,11.4166,11.4735,138800.0
2007-01-17 09:30:00,14.08,14.1,14.0,14.05,79400.0,11.4329,11.4491,11.3679,11.4085,79400.0
2007-01-17 10:00:00,14.05,14.06,14.04,14.04,60400.0,11.4085,11.4166,11.4004,11.4004,60400.0
2007-01-17 10:30:00,14.04,14.07,14.03,14.06,67000.0,11.4004,11.4247,11.3923,11.4166,67000.0
2007-01-17 11:00:00,14.06,14.1,14.06,14.08,40000.0,11.4166,11.4491,11.4166,11.4329,40000.0
2007-01-17 11:30:00,14.09,14.11,14.08,14.09,24400.0,11.441,11.4572,11.4329,11.441,24400.0
2007-01-17 12:00:00,14.1,14.11,14.09,14.09,23200.0,11.4491,11.4572,11.441,11.441,23200.0
2007-01-17 12:30:00,14.09,14.1,14.07,14.09,19800.0,11.441,11.4491,11.4247,11.441,19800.0
2007-01-17 13:00:00,14.09,14.1,14.07,14.08,43600.0,11.441,11.4491,11.4247,11.4329,43600.0
2007-01-17 13:30:00,14.08,14.09,14.06,14.06,35800.0,11.4329,11.441,11.4166,11.4166,35800.0
2007-01-17 14:00:00,14.06,14.11,14.04,14.05,41600.0,11.4166,11.4572,11.4004,11.4085,41600.0
2007-01-17 14:30:00,14.06,14.06,14.04,14.04,42800.0,11.4166,11.4166,11.4004,11.4004,42800.0
2007-01-17 15:00:00,14.05,14.1,14.02,14.04,112200.0,11.4085,11.4491,11.3841,11.4004,112200.0
2007-01-17 15:30:00,14.04,14.08,14.03,14.06,76600.0,11.4004,11.4329,11.3923,11.4166,76600.0
2007-01-18 09:30:00,14.04,14.08,14.0,14.06,90000.0,11.4004,11.4329,11.3679,11.4166,90000.0
2007-01-18 10:00:00,14.06,14.08,14.05,14.06,42800.0,11.4166,11.4329,11.4085,11.4166,42800.0
2007-01-18 10:30:00,14.06,14.09,14.04,14.06,137400.0,11.4166,11.441,11.4004,11.4166,137400.0
2007-01-18 11:00:00,14.06,14.09,14.05,14.06,36400.0,11.4166,11.441,11.4085,11.4166,36400.0
2007-01-18 11:30:00,14.06,14.08,14.05,14.07,26000.0,11.4166,11.4329,11.4085,11.4247,26000.0
2007-01-18 12:00:00,14.06,14.08,14.05,14.05,20200.0,11.4166,11.4329,11.4085,11.4085,20200.0
2007-01-18 12:30:00,14.05,14.08,14.04,14.06,48800.0,11.4085,11.4329,11.4004,11.4166,48800.0
2007-01-18 13:00:00,14.06,14.09,14.06,14.08,93200.0,11.4166,11.441,11.4166,11.4329,93200.0
2007-01-18 13:30:00,14.08,14.09,14.08,14.09,57800.0,11.4329,11.441,11.4329,11.441,57800.0
2007-01-18 14:00:00,14.08,14.1,14.08,14.08,45400.0,11.4329,11.4491,11.4329,11.4329,45400.0
2007-01-18 14:30:00,14.08,14.09,14.06,14.07,58000.0,11.4329,11.441,11.4166,11.4247,58000.0
2007-01-18 15:00:00,14.07,14.08,14.05,14.08,45000.0,11.4247,11.4329,11.4085,11.4329,45000.0
2007-01-18 15:30:00,14.08,14.08,14.02,14.02,71000.0,11.4329,11.4329,11.3841,11.3841,71000.0
2007-01-19 09:30:00,13.96,14.02,13.93,14.01,88600.0,11.3354,11.3841,11.3111,11.376,88600.0
2007-01-19 10:00:00,14.01,14.08,14.01,14.06,105400.0,11.376,11.4329,11.376,11.4166,105400.0
2007-01-19 10:30:00,14.06,14.13,14.05,14.13,69200.0,11.4166,11.4735,11.4085,11.4735,69200.0
2007-01-19 11:00:00,14.12,14.14,14.12,14.12,68800.0,11.4653,11.4816,11.4653,11.4653,68800.0
2007-01-19 11:30:00,14.12,14.13,14.11,14.12,37000.0,11.4653,11.4735,11.4572,11.4653,37000.0
2007-01-19 12:00:00,14.13,14.13,14.1,14.11,41000.0,11.4735,11.4735,11.4491,11.4572,41000.0
2007-01-19 12:30:00,14.11,14.11,14.1,14.11,24200.0,11.4572,11.4572,11.4491,11.4572,24200.0
2007-01-19 13:00:00,14.11,14.11,14.09,14.1,27000.0,11.4572,11.4572,11.441,11.4491,27000.0
2007-01-19 13:30:00,14.11,14.11,14.09,14.1,34000.0,11.4572,11.4572,11.441,11.4491,34000.0
2007-01-19 14:00:00,14.1,14.12,14.1,14.11,42200.0,11.4491,11.4653,11.4491,11.4572,42200.0
2007-01-19 14:30:00,14.11,14.11,14.1,14.11,33600.0,11.4572,11.4572,11.4491,11.4572,33600.0
2007-01-19 15:00:00,14.11,14.13,14.1,14.1,44200.0,11.4572,11.4735,11.4491,11.4491,44200.0
2007-01-19 15:30:00,14.11,14.15,14.1,14.13,116200.0,11.4572,11.4897,11.4491,11.4735,116200.0
2007-01-22 09:30:00,14.1,14.13,14.06,14.08,274400.0,11.4491,11.4735,11.4166,11.4329,274400.0
2007-01-22 10:00:00,14.08,14.08,14.03,14.06,206600.0,11.4329,11.4329,11.3923,11.4166,206600.0
2007-01-22 10:30:00,14.06,14.06,13.98,13.99,181200.0,11.4166,11.4166,11.3517,11.3598,181200.0
2007-01-22 11:00:00,13.99,13.99,13.95,13.99,188800.0,11.3598,11.3598,11.3273,11.3598,188800.0
2007-01-22 11:30:00,13.99,13.99,13.9,13.9,62000.0,11.3598,11.3598,11.2867,11.2867,62000.0
2007-01-22 12:00:00,13.9,13.9,13.78,13.79,141000.0,11.2867,11.2867,11.1893,11.1974,141000.0
2007-01-22 12:30:00,13.79,13.83,13.79,13.81,54600.0,11.1974,11.2299,11.1974,11.2136,54600.0
2007-01-22 13:00:00,13.81,13.81,13.79,13.81,64600.0,11.2136,11.2136,11.1974,11.2136,64600.0
2007-01-22 13:30:00,13.81,13.88,13.81,13.88,73800.0,11.2136,11.2705,11.2136,11.2705,73800.0
2007-01-22 14:00:00,13.87,13.93,13.86,13.88,65800.0,11.2623,11.3111,11.2542,11.2705,65800.0
2007-01-22 14:30:00,13.88,13.9,13.87,13.88,66800.0,11.2705,11.2867,11.2623,11.2705,66800.0
2007-01-22 15:00:00,13.88,13.89,13.84,13.85,94400.0,11.2705,11.2786,11.238,11.2461,94400.0
2007-01-22 15:30:00,13.85,13.85,13.79,13.83,231000.0,11.2461,11.2461,11.1974,11.2299,231000.0
2007-01-23 09:30:00,13.8,13.84,13.75,13.81,218400.0,11.2055,11.238,11.1649,11.2136,218400.0
2007-01-23 10:00:00,13.82,13.88,13.81,13.83,157600.0,11.2217,11.2705,11.2136,11.2299,157600.0
2007-01-23 10:30:00,13.83,13.88,13.83,13.88,30800.0,11.2299,11.2705,11.2299,11.2705,30800.0
2007-01-23 11:00:00,13.88,13.92,13.88,13.89,40800.0,11.2705,11.3029,11.2705,11.2786,40800.0
2007-01-23 11:30:00,13.88,13.89,13.87,13.87,39000.0,11.2705,11.2786,11.2623,11.2623,39000.0
2007-01-23 12:00:00,13.87,13.88,13.86,13.87,43600.0,11.2623,11.2705,11.2542,11.2623,43600.0
2007-01-23 12:30:00,13.87,13.9,13.87,13.89,28800.0,11.2623,11.2867,11.2623,11.2786,28800.0
2007-01-23 13:00:00,13.89,13.9,13.87,13.9,26800.0,11.2786,11.2867,11.2623,11.2867,26800.0
2007-01-23 13:30:00,13.9,13.9,13.88,13.9,25200.0,11.2867,11.2867,11.2705,11.2867,25200.0
2007-01-23 14:00:00,13.9,13.9,13.87,13.88,50800.0,11.2867,11.2867,11.2623,11.2705,50800.0
2007-01-23 14:30:00,13.87,13.88,13.85,13.87,61800.0,11.2623,11.2705,11.2461,11.2623,61800.0
2007-01-23 15:00:00,13.88,13.88,13.86,13.86,60000.0,11.2705,11.2705,11.2542,11.2542,60000.0
2007-01-23 15:30:00,13.86,13.86,13.84,13.85,122400.0,11.2542,11.2542,11.238,11.2461,122400.0
2007-01-24 09:30:00,13.88,13.97,13.84,13.97,59200.0,11.2705,11.3435,11.238,11.3435,59200.0
2007-01-24 10:00:00,13.97,14.0,13.95,13.98,50800.0,11.3435,11.3679,11.3273,11.3517,50800.0
2007-01-24 10:30:00,13.99,14.02,13.98,14.0,55200.0,11.3598,11.3841,11.3517,11.3679,55200.0
2007-01-24 11:00:00,14.01,14.01,13.97,13.97,55000.0,11.376,11.376,11.3435,11.3435,55000.0
2007-01-24 11:30:00,13.97,13.97,13.95,13.95,41400.0,11.3435,11.3435,11.3273,11.3273,41400.0
2007-01-24 12:00:00,13.95,13.95,13.93,13.95,39600.0,11.3273,11.3273,11.3111,11.3273,39600.0
2007-01-24 12:30:00,13.95,13.97,13.93,13.97,65200.0,11.3273,11.3435,11.3111,11.3435,65200.0
2007-01-24 13:00:00,13.97,13.97,13.96,13.97,19200.0,11.3435,11.3435,11.3354,11.3435,19200.0
2007-01-24 13:30:00,13.97,13.99,13.97,13.99,41000.0,11.3435,11.3598,11.3435,11.3598,41000.0
2007-01-24 14:00:00,13.99,14.0,13.98,13.99,34200.0,11.3598,11.3679,11.3517,11.3598,34200.0
2007-01-24 14:30:00,13.98,13.99,13.96,13.97,39600.0,11.3517,11.3598,11.3354,11.3435,39600.0
2007-01-24 15:00:00,13.97,14.01,13.97,14.01,56600.0,11.3435,11.376,11.3435,11.376,56600.0
2007-01-24 15:30:00,14.01,14.01,14.0,14.01,111000.0,11.376,11.376,11.3679,11.376,111000.0
2007-01-25 09:30:00,14.02,14.04,13.94,13.98,122200.0,11.3841,11.4004,11.3192,11.3517,122200.0
2007-01-25 10:00:00,13.99,13.99,13.96,13.97,61400.0,11.3598,11.3598,11.3354,11.3435,61400.0
2007-01-25 10:30:00,13.97,13.98,13.96,13.96,66400.0,11.3435,11.3517,11.3354,11.3354,66400.0
2007-01-25 11:00:00,13.95,13.99,13.95,13.99,144400.0,11.3273,11.3598,11.3273,11.3598,144400.0
2007-01-25 11:30:00,13.99,13.99,13.97,13.98,59000.0,11.3598,11.3598,11.3435,11.3517,59000.0
2007-01-25 12:00:00,13.97,13.98,13.97,13.97,66200.0,11.3435,11.3517,11.3435,11.3435,66200.0
2007-01-25 12:30:00,13.97,13.99,13.97,13.98,173600.0,11.3435,11.3598,11.3435,11.3517,173600.0
2007-01-25 13:00:00,13.98,13.99,13.97,13.97,37400.0,11.3517,11.3598,11.3435,11.3435,37400.0
2007-01-25 13:30:00,13.97,13.97,13.93,13.93,156200.0,11.3435,11.3435,11.3111,11.3111,156200.0
2007-01-25 14:00:00,13.93,13.94,13.89,13.92,103800.0,11.3111,11.3192,11.2786,11.3029,103800.0
2007-01-25 14:30:00,13.91,13.95,13.9,13.94,70600.0,11.2948,11.3273,11.2867,11.3192,70600.0
2007-01-25 15:00:00,13.94,13.95,13.9,13.93,87800.0,11.3192,11.3273,11.2867,11.3111,87800.0
2007-01-25 15:30:00,13.93,13.94,13.92,13.94,93800.0,11.3111,11.3192,11.3029,11.3192,93800.0
2007-01-26 09:30:00,13.95,13.96,13.93,13.95,81200.0,11.3273,11.3354,11.3111,11.3273,81200.0
2007-01-26 10:00:00,13.96,13.97,13.92,13.95,71400.0,11.3354,11.3435,11.3029,11.3273,71400.0
2007-01-26 10:30:00,13.96,14.02,13.96,14.02,54200.0,11.3354,11.3841,11.3354,11.3841,54200.0
2007-01-26 11:00:00,14.03,14.03,13.95,13.95,70400.0,11.3923,11.3923,11.3273,11.3273,70400.0
2007-01-26 11:30:00,13.95,13.97,13.94,13.96,55000.0,11.3273,11.3435,11.3192,11.3354,55000.0
2007-01-26 12:00:00,13.96,13.97,13.94,13.95,39200.0,11.3354,11.3435,11.3192,11.3273,39200.0
2007-01-26 12:30:00,13.96,13.97,13.95,13.97,18600.0,11.3354,11.3435,11.3273,11.3435,18600.0
2007-01-26 13:00:00,13.97,13.98,13.95,13.95,16200.0,11.3435,11.3517,11.3273,11.3273,16200.0
2007-01-26 13:30:00,13.96,13.97,13.95,13.97,16000.0,11.3354,11.3435,11.3273,11.3435,16000.0
2007-01-26 14:00:00,13.96,13.97,13.95,13.96,18800.0,11.3354,11.3435,11.3273,11.3354,18800.0
2007-01-26 14:30:00,13.96,13.99,13.95,13.97,26000.0,11.3354,11.3598,11.3273,11.3435,26000.0
2007-01-26 15:00:00,13.97,14.02,13.97,13.99,48200.0,11.3435,11.3841,11.3435,11.3598,48200.0
2007-01-26 15:30:00,13.99,13.99,13.97,13.97,93000.0,11.3598,11.3598,11.3435,11.3435,93000.0
2007-01-29 09:30:00,13.93,14.01,13.93,13.99,65800.0,11.3111,11.376,11.3111,11.3598,65800.0
2007-01-29 10:00:00,13.99,14.03,13.97,14.01,34600.0,11.3598,11.3923,11.3435,11.376,34600.0
2007-01-29 10:30:00,14.01,14.03,14.01,14.02,32400.0,11.376,11.3923,11.376,11.3841,32400.0
2007-01-29 11:00:00,14.02,14.03,14.01,14.01,87600.0,11.3841,11.3923,11.376,11.376,87600.0
2007-01-29 11:30:00,14.01,14.02,14.0,14.0,38400.0,11.376,11.3841,11.3679,11.3679,38400.0
2007-01-29 12:00:00,14.0,14.01,14.0,14.0,47400.0,11.3679,11.376,11.3679,11.3679,47400.0
2007-01-29 12:30:00,14.01,14.01,14.0,14.01,49000.0,11.376,11.376,11.3679,11.376,49000.0
2007-01-29 13:00:00,14.0,14.01,14.0,14.01,36200.0,11.3679,11.376,11.3679,11.376,36200.0
2007-01-29 13:30:00,14.0,14.01,13.99,13.99,106400.0,11.3679,11.376,11.3598,11.3598,106400.0
2007-01-29 14:00:00,13.99,14.01,13.98,13.99,97200.0,11.3598,11.376,11.3517,11.3598,97200.0
2007-01-29 14:30:00,13.99,14.04,13.99,14.02,119400.0,11.3598,11.4004,11.3598,11.3841,119400.0
2007-01-29 15:00:00,14.02,14.05,14.0,14.01,146600.0,11.3841,11.4085,11.3679,11.376,146600.0
2007-01-29 15:30:00,14.01,14.02,14.0,14.02,99600.0,11.376,11.3841,11.3679,11.3841,99600.0
2007-01-30 09:30:00,14.04,14.06,14.0,14.04,43200.0,11.4004,11.4166,11.3679,11.4004,43200.0
2007-01-30 10:00:00,14.03,14.07,14.03,14.06,16400.0,11.3923,11.4247,11.3923,11.4166,16400.0
2007-01-30 10:30:00,14.06,14.08,14.05,14.06,24400.0,11.4166,11.4329,11.4085,11.4166,24400.0
2007-01-30 11:00:00,14.06,14.07,14.05,14.06,19600.0,11.4166,11.4247,11.4085,11.4166,19600.0
2007-01-30 11:30:00,14.06,14.07,14.05,14.06,22600.0,11.4166,11.4247,11.4085,11.4166,22600.0
2007-01-30 12:00:00,14.06,14.08,14.05,14.06,23600.0,11.4166,11.4329,11.4085,11.4166,23600.0
2007-01-30 12:30:00,14.06,14.08,14.05,14.05,17400.0,11.4166,11.4329,11.4085,11.4085,17400.0
2007-01-30 13:00:00,14.06,14.06,14.04,14.06,24600.0,11.4166,11.4166,11.4004,11.4166,24600.0
2007-01-30 13:30:00,14.06,14.06,14.04,14.04,37800.0,11.4166,11.4166,11.4004,11.4004,37800.0
2007-01-30 14:00:00,14.04,14.05,14.04,14.04,20400.0,11.4004,11.4085,11.4004,11.4004,20400.0
2007-01-30 14:30:00,14.04,14.06,14.03,14.06,70800.0,11.4004,11.4166,11.3923,11.4166,70800.0
2007-01-30 15:00:00,14.06,14.06,14.04,14.06,32400.0,11.4166,11.4166,11.4004,11.4166,32400.0
2007-01-30 15:30:00,14.05,14.08,14.03,14.05,97200.0,11.4085,11.4329,11.3923,11.4085,97200.0
2007-01-31 09:30:00,14.02,14.08,14.01,14.01,102800.0,11.3841,11.4329,11.376,11.376,102800.0
2007-01-31 10:00:00,14.01,14.08,13.99,14.08,50600.0,11.376,11.4329,11.3598,11.4329,50600.0
2007-01-31 10:30:00,14.08,14.12,14.08,14.09,19400.0,11.4329,11.4653,11.4329,11.441,19400.0
2007-01-31 11:00:00,14.08,14.09,14.06,14.07,57000.0,11.4329,11.441,11.4166,11.4247,57000.0
2007-01-31 11:30:00,14.06,14.08,14.05,14.08,39200.0,11.4166,11.4329,11.4085,11.4329,39200.0
2007-01-31 12:00:00,14.06,14.1,14.06,14.09,57400.0,11.4166,11.4491,11.4166,11.441,57400.0
2007-01-31 12:30:00,14.09,14.09,14.07,14.09,49400.0,11.441,11.441,11.4247,11.441,49400.0
2007-01-31 13:00:00,14.08,14.1,14.08,14.09,31800.0,11.4329,11.4491,11.4329,11.441,31800.0
2007-01-31 13:30:00,14.09,14.1,14.09,14.09,63000.0,11.441,11.4491,11.441,11.441,63000.0
2007-01-31 14:00:00,14.1,14.17,14.09,14.1,76800.0,11.4491,11.5059,11.441,11.4491,76800.0
2007-01-31 14:30:00,14.1,14.15,14.1,14.13,59600.0,11.4491,11.4897,11.4491,11.4735,59600.0
2007-01-31 15:00:00,14.13,14.16,14.13,14.13,51600.0,11.4735,11.4978,11.4735,11.4735,51600.0
2007-01-31 15:30:00,14.13,14.19,14.13,14.14,139800.0,11.4735,11.5222,11.4735,11.4816,139800.0
2007-02-01 09:30:00,14.17,14.36,14.17,14.31,113200.0,11.5059,11.6602,11.5059,11.6196,113200.0
2007-02-01 10:00:00,14.33,14.37,14.31,14.37,176000.0,11.6359,11.6683,11.6196,11.6683,176000.0
2007-02-01 10:30:00,14.36,14.38,14.36,14.37,80200.0,11.6602,11.6765,11.6602,11.6683,80200.0
2007-02-01 11:00:00,14.37,14.38,14.31,14.33,113400.0,11.6683,11.6765,11.6196,11.6359,113400.0
2007-02-01 11:30:00,14.31,14.33,14.28,14.32,53000.0,11.6196,11.6359,11.5953,11.6277,53000.0
2007-02-01 12:00:00,14.32,14.33,14.3,14.3,26800.0,11.6277,11.6359,11.6115,11.6115,26800.0
2007-02-01 12:30:00,14.31,14.31,14.27,14.3,66800.0,11.6196,11.6196,11.5871,11.6115,66800.0
2007-02-01 13:00:00,14.3,14.31,14.3,14.31,42400.0,11.6115,11.6196,11.6115,11.6196,42400.0
2007-02-01 13:30:00,14.31,14.33,14.3,14.32,41400.0,11.6196,11.6359,11.6115,11.6277,41400.0
2007-02-01 14:00:00,14.31,14.35,14.31,14.34,66400.0,11.6196,11.6521,11.6196,11.644,66400.0
2007-02-01 14:30:00,14.34,14.35,14.33,14.33,78400.0,11.644,11.6521,11.6359,11.6359,78400.0
2007-02-01 15:00:00,14.33,14.35,14.33,14.34,195600.0,11.6359,11.6521,11.6359,11.644,195600.0
2007-02-01 15:30:00,14.34,14.36,14.31,14.33,190800.0,11.644,11.6602,11.6196,11.6359,190800.0
2007-02-02 09:30:00,14.31,14.32,14.22,14.32,108800.0,11.6196,11.6277,11.5465,11.6277,108800.0
2007-02-02 10:00:00,14.31,14.37,14.3,14.36,49200.0,11.6196,11.6683,11.6115,11.6602,49200.0
2007-02-02 10:30:00,14.36,14.37,14.31,14.33,62800.0,11.6602,11.6683,11.6196,11.6359,62800.0
2007-02-02 11:00:00,14.33,14.38,14.33,14.33,38200.0,11.6359,11.6765,11.6359,11.6359,38200.0
2007-02-02 11:30:00,14.33,14.36,14.33,14.36,36200.0,11.6359,11.6602,11.6359,11.6602,36200.0
2007-02-02 12:00:00,14.36,14.38,14.36,14.37,30000.0,11.6602,11.6765,11.6602,11.6683,30000.0
2007-02-02 12:30:00,14.37,14.38,14.35,14.36,34800.0,11.6683,11.6765,11.6521,11.6602,34800.0
2007-02-02 13:00:00,14.36,14.38,14.36,14.37,82800.0,11.6602,11.6765,11.6602,11.6683,82800.0
2007-02-02 13:30:00,14.37,14.38,14.32,14.32,67200.0,11.6683,11.6765,11.6277,11.6277,67200.0
2007-02-02 14:00:00,14.33,14.35,14.32,14.33,49200.0,11.6359,11.6521,11.6277,11.6359,49200.0
2007-02-02 14:30:00,14.33,14.36,14.33,14.35,81000.0,11.6359,11.6602,11.6359,11.6521,81000.0
2007-02-02 15:00:00,14.36,14.37,14.35,14.36,38400.0,11.6602,11.6683,11.6521,11.6602,38400.0
2007-02-02 15:30:00,14.36,14.38,14.35,14.37,142400.0,11.6602,11.6765,11.6521,11.6683,142400.0
2007-02-05 09:30:00,14.32,14.36,14.31,14.33,103800.0,11.6521,11.6846,11.6439,11.6602,103800.0
2007-02-05 10:00:00,14.34,14.36,14.33,14.36,72600.0,11.6683,11.6846,11.6602,11.6846,72600.0
2007-02-05 10:30:00,14.36,14.39,14.36,14.37,32000.0,11.6846,11.709,11.6846,11.6927,32000.0
2007-02-05 11:00:00,14.37,14.38,14.35,14.38,31600.0,11.6927,11.7009,11.6765,11.7009,31600.0
2007-02-05 11:30:00,14.38,14.38,14.36,14.37,65200.0,11.7009,11.7009,11.6846,11.6927,65200.0
2007-02-05 12:00:00,14.37,14.38,14.36,14.38,49200.0,11.6927,11.7009,11.6846,11.7009,49200.0
2007-02-05 12:30:00,14.38,14.39,14.38,14.38,24400.0,11.7009,11.709,11.7009,11.7009,24400.0
2007-02-05 13:00:00,14.38,14.41,14.38,14.38,48600.0,11.7009,11.7253,11.7009,11.7009,48600.0
2007-02-05 13:30:00,14.38,14.38,14.38,14.38,36800.0,11.7009,11.7009,11.7009,11.7009,36800.0
2007-02-05 14:00:00,14.38,14.39,14.37,14.37,88000.0,11.7009,11.709,11.6927,11.6927,88000.0
2007-02-05 14:30:00,14.37,14.38,14.35,14.36,179600.0,11.6927,11.7009,11.6765,11.6846,179600.0
2007-02-05 15:00:00,14.36,14.37,14.31,14.33,91200.0,11.6846,11.6927,11.6439,11.6602,91200.0
2007-02-05 15:30:00,14.33,14.35,14.32,14.32,85200.0,11.6602,11.6765,11.6521,11.6521,85200.0
2007-02-06 09:30:00,14.35,14.36,14.29,14.31,64000.0,11.6765,11.6846,11.6277,11.6439,64000.0
2007-02-06 10:00:00,14.31,14.39,14.31,14.38,62600.0,11.6439,11.709,11.6439,11.7009,62600.0
2007-02-06 10:30:00,14.38,14.38,14.36,14.36,40400.0,11.7009,11.7009,11.6846,11.6846,40400.0
2007-02-06 11:00:00,14.36,14.37,14.33,14.33,33600.0,11.6846,11.6927,11.6602,11.6602,33600.0
2007-02-06 11:30:00,14.33,14.36,14.33,14.36,43400.0,11.6602,11.6846,11.6602,11.6846,43400.0
2007-02-06 12:00:00,14.36,14.38,14.35,14.38,60600.0,11.6846,11.7009,11.6765,11.7009,60600.0
2007-02-06 12:30:00,14.38,14.4,14.38,14.4,43000.0,11.7009,11.7172,11.7009,11.7172,43000.0
2007-02-06 13:00:00,14.38,14.4,14.34,14.35,56400.0,11.7009,11.7172,11.6683,11.6765,56400.0
2007-02-06 13:30:00,14.35,14.4,14.35,14.37,52200.0,11.6765,11.7172,11.6765,11.6927,52200.0
2007-02-06 14:00:00,14.38,14.4,14.35,14.35,64600.0,11.7009,11.7172,11.6765,11.6765,64600.0
2007-02-06 14:30:00,14.36,14.4,14.35,14.38,54200.0,11.6846,11.7172,11.6765,11.7009,54200.0
2007-02-06 15:00:00,14.39,14.4,14.37,14.38,115000.0,11.709,11.7172,11.6927,11.7009,115000.0
2007-02-06 15:30:00,14.38,14.39,14.37,14.38,69200.0,11.7009,11.709,11.6927,11.7009,69200.0
2007-02-07 09:30:00,14.43,14.51,14.37,14.49,105000.0,11.7416,11.8067,11.6927,11.7904,105000.0
2007-02-07 10:00:00,14.49,14.49,14.43,14.43,33200.0,11.7904,11.7904,11.7416,11.7416,33200.0
2007-02-07 10:30:00,14.43,14.48,14.43,14.45,66200.0,11.7416,11.7823,11.7416,11.7578,66200.0
2007-02-07 11:00:00,14.46,14.49,14.44,14.47,21200.0,11.766,11.7904,11.7497,11.7741,21200.0
2007-02-07 11:30:00,14.47,14.49,14.47,14.47,30000.0,11.7741,11.7904,11.7741,11.7741,30000.0
2007-02-07 12:00:00,14.47,14.47,14.45,14.46,24000.0,11.7741,11.7741,11.7578,11.766,24000.0
2007-02-07 12:30:00,14.46,14.46,14.43,14.45,22000.0,11.766,11.766,11.7416,11.7578,22000.0
2007-02-07 13:00:00,14.45,14.49,14.44,14.46,49800.0,11.7578,11.7904,11.7497,11.766,49800.0
2007-02-07 13:30:00,14.46,14.47,14.45,14.45,53000.0,11.766,11.7741,11.7578,11.7578,53000.0
2007-02-07 14:00:00,14.45,14.46,14.43,14.45,31000.0,11.7578,11.766,11.7416,11.7578,31000.0
2007-02-07 14:30:00,14.45,14.46,14.44,14.44,36600.0,11.7578,11.766,11.7497,11.7497,36600.0
2007-02-07 15:00:00,14.44,14.45,14.42,14.44,64400.0,11.7497,11.7578,11.7334,11.7497,64400.0
2007-02-07 15:30:00,14.44,14.47,14.44,14.47,80000.0,11.7497,11.7741,11.7497,11.7741,80000.0
2007-02-09 09:30:00,14.47,14.48,14.41,14.47,46200.0,11.7741,11.7823,11.7253,11.7741,46200.0
2007-02-09 10:00:00,14.47,14.47,14.43,14.44,46400.0,11.7741,11.7741,11.7416,11.7497,46400.0
2007-02-09 10:30:00,14.45,14.48,14.44,14.47,44800.0,11.7578,11.7823,11.7497,11.7741,44800.0
2007-02-09 11:00:00,14.47,14.47,14.45,14.46,14600.0,11.7741,11.7741,11.7578,11.766,14600.0
2007-02-09 11:30:00,14.46,14.47,14.45,14.47,17600.0,11.766,11.7741,11.7578,11.7741,17600.0
2007-02-09 12:00:00,14.47,14.47,14.46,14.46,24000.0,11.7741,11.7741,11.766,11.766,24000.0
2007-02-09 12:30:00,14.47,14.49,14.47,14.47,52000.0,11.7741,11.7904,11.7741,11.7741,52000.0
2007-02-09 13:00:00,14.47,14.47,14.44,14.46,31000.0,11.7741,11.7741,11.7497,11.766,31000.0
2007-02-09 13:30:00,14.46,14.46,14.42,14.45,106200.0,11.766,11.766,11.7334,11.7578,106200.0
2007-02-09 14:00:00,14.45,14.46,14.35,14.35,75800.0,11.7578,11.766,11.6765,11.6765,75800.0
2007-02-09 14:30:00,14.34,14.37,14.31,14.33,108800.0,11.6683,11.6927,11.6439,11.6602,108800.0
2007-02-09 15:00:00,14.34,14.36,14.33,14.36,46400.0,11.6683,11.6846,11.6602,11.6846,46400.0
2007-02-09 15:30:00,14.37,14.38,14.34,14.35,68000.0,11.6927,11.7009,11.6683,11.6765,68000.0
2007-02-12 09:30:00,14.4,14.43,14.18,14.2,84600.0,11.7172,11.7416,11.5381,11.5544,84600.0
2007-02-12 10:00:00,14.21,14.24,14.15,14.19,86600.0,11.5626,11.587,11.5137,11.5463,86600.0
2007-02-12 10:30:00,14.19,14.29,14.19,14.26,72800.0,11.5463,11.6277,11.5463,11.6032,72800.0
2007-02-12 11:00:00,14.27,14.29,14.22,14.26,118200.0,11.6114,11.6277,11.5707,11.6032,118200.0
2007-02-12 11:30:00,14.26,14.29,14.25,14.27,49400.0,11.6032,11.6277,11.5951,11.6114,49400.0
2007-02-12 12:00:00,14.27,14.29,14.21,14.24,50600.0,11.6114,11.6277,11.5626,11.587,50600.0
2007-02-12 12:30:00,14.24,14.34,14.21,14.24,79400.0,11.587,11.6683,11.5626,11.587,79400.0
2007-02-12 13:00:00,14.24,14.3,14.24,14.26,30800.0,11.587,11.6358,11.587,11.6032,30800.0
2007-02-12 13:30:00,14.25,14.29,14.23,14.25,70400.0,11.5951,11.6277,11.5788,11.5951,70400.0
2007-02-12 14:00:00,14.24,14.26,14.24,14.25,30000.0,11.587,11.6032,11.587,11.5951,30000.0
2007-02-12 14:30:00,14.26,14.26,14.23,14.26,43800.0,11.6032,11.6032,11.5788,11.6032,43800.0
2007-02-12 15:00:00,14.26,14.26,14.25,14.25,36800.0,11.6032,11.6032,11.5951,11.5951,36800.0
2007-02-12 15:30:00,14.25,14.26,14.22,14.22,70600.0,11.5951,11.6032,11.5707,11.5707,70600.0
2007-02-13 09:30:00,14.22,14.26,14.15,14.15,77000.0,11.5707,11.6032,11.5137,11.5137,77000.0
2007-02-13 10:00:00,14.16,14.2,14.07,14.09,79600.0,11.5219,11.5544,11.4486,11.4649,79600.0
2007-02-13 10:30:00,14.09,14.09,14.03,14.04,75400.0,11.4649,11.4649,11.4161,11.4242,75400.0
2007-02-13 11:00:00,14.04,14.06,14.01,14.03,107800.0,11.4242,11.4405,11.3998,11.4161,107800.0
2007-02-13 11:30:00,14.02,14.06,14.02,14.06,70600.0,11.408,11.4405,11.408,11.4405,70600.0
2007-02-13 12:00:00,14.06,14.06,14.03,14.04,73000.0,11.4405,11.4405,11.4161,11.4242,73000.0
2007-02-13 12:30:00,14.05,14.07,14.05,14.06,57200.0,11.4324,11.4486,11.4324,11.4405,57200.0
2007-02-13 13:00:00,14.06,14.15,14.06,14.15,124000.0,11.4405,11.5137,11.4405,11.5137,124000.0
2007-02-13 13:30:00,14.14,14.15,14.09,14.1,79000.0,11.5056,11.5137,11.4649,11.4731,79000.0
2007-02-13 14:00:00,14.09,14.09,14.03,14.03,88200.0,11.4649,11.4649,11.4161,11.4161,88200.0
2007-02-13 14:30:00,14.03,14.05,14.02,14.04,76200.0,11.4161,11.4324,11.408,11.4242,76200.0
2007-02-13 15:00:00,14.04,14.07,14.02,14.05,115600.0,11.4242,11.4486,11.408,11.4324,115600.0
2007-02-13 15:30:00,14.05,14.1,14.05,14.08,94000.0,11.4324,11.4731,11.4324,11.4568,94000.0
2007-02-14 09:30:00,14.1,14.12,14.07,14.09,60800.0,11.4731,11.4893,11.4486,11.4649,60800.0
2007-02-14 10:00:00,14.08,14.15,14.08,14.09,76000.0,11.4568,11.5137,11.4568,11.4649,76000.0
2007-02-14 10:30:00,14.1,14.11,14.09,14.1,41600.0,11.4731,11.4812,11.4649,11.4731,41600.0
2007-02-14 11:00:00,14.1,14.13,14.1,14.1,94400.0,11.4731,11.4975,11.4731,11.4731,94400.0
2007-02-14 11:30:00,14.11,14.15,14.1,14.15,40600.0,11.4812,11.5137,11.4731,11.5137,40600.0
2007-02-14 12:00:00,14.15,14.19,14.15,14.17,48200.0,11.5137,11.5463,11.5137,11.53,48200.0
2007-02-14 12:30:00,14.17,14.21,14.17,14.2,62600.0,11.53,11.5626,11.53,11.5544,62600.0
2007-02-14 13:00:00,14.19,14.21,14.19,14.19,22000.0,11.5463,11.5626,11.5463,11.5463,22000.0
2007-02-14 13:30:00,14.19,14.22,14.19,14.19,34200.0,11.5463,11.5707,11.5463,11.5463,34200.0
2007-02-14 14:00:00,14.2,14.22,14.18,14.2,259800.0,11.5544,11.5707,11.5381,11.5544,259800.0
2007-02-14 14:30:00,14.2,14.23,14.19,14.21,144400.0,11.5544,11.5788,11.5463,11.5626,144400.0
2007-02-14 15:00:00,14.21,14.21,14.18,14.2,338000.0,11.5626,11.5626,11.5381,11.5544,338000.0
2007-02-14 15:30:00,14.2,14.22,14.19,14.2,106600.0,11.5544,11.5707,11.5463,11.5544,106600.0
2007-02-15 09:30:00,14.25,14.27,14.21,14.24,34000.0,11.5951,11.6114,11.5626,11.587,34000.0
2007-02-15 10:00:00,14.26,14.26,14.22,14.22,27000.0,11.6032,11.6032,11.5707,11.5707,27000.0
2007-02-15 10:30:00,14.22,14.22,14.15,14.19,87800.0,11.5707,11.5707,11.5137,11.5463,87800.0
2007-02-15 11:00:00,14.2,14.23,14.2,14.23,196600.0,11.5544,11.5788,11.5544,11.5788,196600.0
2007-02-15 11:30:00,14.22,14.26,14.21,14.26,25800.0,11.5707,11.6032,11.5626,11.6032,25800.0
2007-02-15 12:00:00,14.26,14.3,14.26,14.28,46400.0,11.6032,11.6358,11.6032,11.6195,46400.0
2007-02-15 12:30:00,14.27,14.28,14.23,14.26,76800.0,11.6114,11.6195,11.5788,11.6032,76800.0
2007-02-15 13:00:00,14.27,14.32,14.27,14.32,29000.0,11.6114,11.6521,11.6114,11.6521,29000.0
2007-02-15 13:30:00,14.32,14.33,14.31,14.32,76600.0,11.6521,11.6602,11.6439,11.6521,76600.0
2007-02-15 14:00:00,14.32,14.34,14.3,14.3,41000.0,11.6521,11.6683,11.6358,11.6358,41000.0
2007-02-15 14:30:00,14.3,14.32,14.3,14.31,49400.0,11.6358,11.6521,11.6358,11.6439,49400.0
2007-02-15 15:00:00,14.31,14.33,14.3,14.33,49000.0,11.6439,11.6602,11.6358,11.6602,49000.0
2007-02-15 15:30:00,14.32,14.34,14.3,14.33,261200.0,11.6521,11.6683,11.6358,11.6602,261200.0
2007-02-16 09:30:00,14.31,14.36,14.29,14.31,39400.0,11.6439,11.6846,11.6277,11.6439,39400.0
2007-02-16 10:00:00,14.31,14.34,14.3,14.3,75400.0,11.6439,11.6683,11.6358,11.6358,75400.0
2007-02-16 10:30:00,14.3,14.3,14.28,14.29,61600.0,11.6358,11.6358,11.6195,11.6277,61600.0
2007-02-16 11:00:00,14.28,14.3,14.28,14.29,54800.0,11.6195,11.6358,11.6195,11.6277,54800.0
2007-02-16 11:30:00,14.28,14.29,14.28,14.29,40000.0,11.6195,11.6277,11.6195,11.6277,40000.0
2007-02-16 12:00:00,14.29,14.29,14.27,14.28,29600.0,11.6277,11.6277,11.6114,11.6195,29600.0
2007-02-16 12:30:00,14.28,14.3,14.27,14.28,40600.0,11.6195,11.6358,11.6114,11.6195,40600.0
2007-02-16 13:00:00,14.28,14.33,14.27,14.32,59200.0,11.6195,11.6602,11.6114,11.6521,59200.0
2007-02-16 13:30:00,14.31,14.32,14.3,14.31,23800.0,11.6439,11.6521,11.6358,11.6439,23800.0
2007-02-16 14:00:00,14.31,14.33,14.3,14.3,58000.0,11.6439,11.6602,11.6358,11.6358,58000.0
2007-02-16 14:30:00,14.3,14.31,14.27,14.31,74600.0,11.6358,11.6439,11.6114,11.6439,74600.0
2007-02-16 15:00:00,14.31,14.31,14.29,14.3,95400.0,11.6439,11.6439,11.6277,11.6358,95400.0
2007-02-16 15:30:00,14.3,14.33,14.28,14.3,160800.0,11.6358,11.6602,11.6195,11.6358,160800.0
2007-02-20 09:30:00,14.27,14.29,14.18,14.21,43200.0,11.6114,11.6277,11.5381,11.5626,43200.0
2007-02-20 10:00:00,14.19,14.19,14.11,14.15,62800.0,11.5463,11.5463,11.4812,11.5137,62800.0
2007-02-20 10:30:00,14.16,14.22,14.16,14.19,34800.0,11.5219,11.5707,11.5219,11.5463,34800.0
2007-02-20 11:00:00,14.2,14.26,14.2,14.24,26800.0,11.5544,11.6032,11.5544,11.587,26800.0
2007-02-20 11:30:00,14.24,14.26,14.22,14.22,110000.0,11.587,11.6032,11.5707,11.5707,110000.0
2007-02-20 12:00:00,14.22,14.28,14.22,14.25,50800.0,11.5707,11.6195,11.5707,11.5951,50800.0
2007-02-20 12:30:00,14.26,14.26,14.22,14.22,21600.0,11.6032,11.6032,11.5707,11.5707,21600.0
2007-02-20 13:00:00,14.22,14.22,14.2,14.2,20000.0,11.5707,11.5707,11.5544,11.5544,20000.0
2007-02-20 13:30:00,14.2,14.2,14.18,14.18,26400.0,11.5544,11.5544,11.5381,11.5381,26400.0
2007-02-20 14:00:00,14.18,14.18,14.15,14.16,77600.0,11.5381,11.5381,11.5137,11.5219,77600.0
2007-02-20 14:30:00,14.16,14.21,14.15,14.17,226000.0,11.5219,11.5626,11.5137,11.53,226000.0
2007-02-20 15:00:00,14.18,14.21,14.17,14.21,72400.0,11.5381,11.5626,11.53,11.5626,72400.0
2007-02-20 15:30:00,14.21,14.22,14.19,14.21,75800.0,11.5626,11.5707,11.5463,11.5626,75800.0
2007-02-21 09:30:00,14.2,14.21,14.15,14.18,48000.0,11.5544,11.5626,11.5137,11.5381,48000.0
2007-02-21 10:00:00,14.18,14.2,14.15,14.18,38600.0,11.5381,11.5544,11.5137,11.5381,38600.0
2007-02-21 10:30:00,14.17,14.17,14.13,14.15,54600.0,11.53,11.53,11.4975,11.5137,54600.0
2007-02-21 11:00:00,14.14,14.15,14.11,14.13,22000.0,11.5056,11.5137,11.4812,11.4975,22000.0
2007-02-21 11:30:00,14.13,14.15,14.13,14.13,24400.0,11.4975,11.5137,11.4975,11.4975,24400.0
2007-02-21 12:00:00,14.14,14.17,14.13,14.13,36000.0,11.5056,11.53,11.4975,11.4975,36000.0
2007-02-21 12:30:00,14.13,14.16,14.13,14.15,29800.0,11.4975,11.5219,11.4975,11.5137,29800.0
2007-02-21 13:00:00,14.15,14.16,14.13,14.13,29600.0,11.5137,11.5219,11.4975,11.4975,29600.0
2007-02-21 13:30:00,14.14,14.14,14.11,14.14,27000.0,11.5056,11.5056,11.4812,11.5056,27000.0
2007-02-21 14:00:00,14.13,14.18,14.12,14.15,45400.0,11.4975,11.5381,11.4893,11.5137,45400.0
2007-02-21 14:30:00,14.16,14.17,14.13,14.15,50200.0,11.5219,11.53,11.4975,11.5137,50200.0
2007-02-21 15:00:00,14.16,14.16,14.13,14.15,39000.0,11.5219,11.5219,11.4975,11.5137,39000.0
2007-02-21 15:30:00,14.15,14.15,14.13,14.15,43400.0,11.5137,11.5137,11.4975,11.5137,43400.0
2007-02-22 09:30:00,14.18,14.24,14.16,14.21,47600.0,11.5381,11.587,11.5219,11.5626,47600.0
2007-02-22 10:00:00,14.23,14.26,14.17,14.19,35800.0,11.5788,11.6032,11.53,11.5463,35800.0
2007-02-22 10:30:00,14.19,14.2,14.16,14.17,38200.0,11.5463,11.5544,11.5219,11.53,38200.0
2007-02-22 11:00:00,14.18,14.18,14.11,14.12,28000.0,11.5381,11.5381,11.4812,11.4893,28000.0
2007-02-22 11:30:00,14.12,14.15,14.11,14.13,58200.0,11.4893,11.5137,11.4812,11.4975,58200.0
2007-02-22 12:00:00,14.13,14.14,14.11,14.12,34600.0,11.4975,11.5056,11.4812,11.4893,34600.0
2007-02-22 12:30:00,14.13,14.15,14.13,14.13,17000.0,11.4975,11.5137,11.4975,11.4975,17000.0
2007-02-22 13:00:00,14.14,14.15,14.12,14.12,21400.0,11.5056,11.5137,11.4893,11.4893,21400.0
2007-02-22 13:30:00,14.13,14.14,14.12,14.13,19200.0,11.4975,11.5056,11.4893,11.4975,19200.0
2007-02-22 14:00:00,14.13,14.15,14.13,14.14,34200.0,11.4975,11.5137,11.4975,11.5056,34200.0
2007-02-22 14:30:00,14.15,14.16,14.13,14.15,50200.0,11.5137,11.5219,11.4975,11.5137,50200.0
2007-02-22 15:00:00,14.15,14.17,14.15,14.15,36400.0,11.5137,11.53,11.5137,11.5137,36400.0
2007-02-22 15:30:00,14.16,14.18,14.15,14.18,68000.0,11.5219,11.5381,11.5137,11.5381,68000.0
2007-02-23 09:30:00,14.13,14.13,14.03,14.06,38000.0,11.4975,11.4975,11.4161,11.4405,38000.0
2007-02-23 10:00:00,14.06,14.09,14.06,14.08,69200.0,11.4405,11.4649,11.4405,11.4568,69200.0
2007-02-23 10:30:00,14.08,14.08,14.03,14.04,35600.0,11.4568,11.4568,11.4161,11.4242,35600.0
2007-02-23 11:00:00,14.04,14.05,13.99,13.99,35000.0,11.4242,11.4324,11.3835,11.3835,35000.0
2007-02-23 11:30:00,14.0,14.01,13.97,14.01,59000.0,11.3917,11.3998,11.3673,11.3998,59000.0
2007-02-23 12:00:00,14.01,14.05,14.0,14.05,28000.0,11.3998,11.4324,11.3917,11.4324,28000.0
2007-02-23 12:30:00,14.05,14.08,14.05,14.08,35000.0,11.4324,11.4568,11.4324,11.4568,35000.0
2007-02-23 13:00:00,14.08,14.1,14.07,14.09,28400.0,11.4568,11.4731,11.4486,11.4649,28400.0
2007-02-23 13:30:00,14.08,14.09,14.08,14.08,21000.0,11.4568,11.4649,11.4568,11.4568,21000.0
2007-02-23 14:00:00,14.09,14.13,14.06,14.12,47000.0,11.4649,11.4975,11.4405,11.4893,47000.0
2007-02-23 14:30:00,14.12,14.13,14.11,14.12,33200.0,11.4893,11.4975,11.4812,11.4893,33200.0
2007-02-23 15:00:00,14.13,14.13,14.1,14.13,65600.0,11.4975,11.4975,11.4731,11.4975,65600.0
2007-02-23 15:30:00,14.13,14.15,14.13,14.13,108200.0,11.4975,11.5137,11.4975,11.4975,108200.0
2007-02-26 09:30:00,14.22,14.38,14.22,14.26,120000.0,11.5707,11.7009,11.5707,11.6032,120000.0
2007-02-26 10:00:00,14.26,14.33,14.26,14.31,171400.0,11.6032,11.6602,11.6032,11.6439,171400.0
2007-02-26 10:30:00,14.31,14.36,14.29,14.36,132400.0,11.6439,11.6846,11.6277,11.6846,132400.0
2007-02-26 11:00:00,14.36,14.37,14.34,14.35,68600.0,11.6846,11.6927,11.6683,11.6765,68600.0
2007-02-26 11:30:00,14.35,14.35,14.31,14.34,33400.0,11.6765,11.6765,11.6439,11.6683,33400.0
2007-02-26 12:00:00,14.34,14.34,14.28,14.28,67000.0,11.6683,11.6683,11.6195,11.6195,67000.0
2007-02-26 12:30:00,14.28,14.33,14.27,14.31,63000.0,11.6195,11.6602,11.6114,11.6439,63000.0
2007-02-26 13:00:00,14.31,14.32,14.31,14.32,58800.0,11.6439,11.6521,11.6439,11.6521,58800.0
2007-02-26 13:30:00,14.32,14.35,14.31,14.35,62200.0,11.6521,11.6765,11.6439,11.6765,62200.0
2007-02-26 14:00:00,14.34,14.37,14.34,14.37,80000.0,11.6683,11.6927,11.6683,11.6927,80000.0
2007-02-26 14:30:00,14.37,14.37,14.35,14.36,54800.0,11.6927,11.6927,11.6765,11.6846,54800.0
2007-02-26 15:00:00,14.36,14.36,14.35,14.35,72600.0,11.6846,11.6846,11.6765,11.6765,72600.0
2007-02-26 15:30:00,14.35,14.37,14.35,14.36,114000.0,11.6765,11.6927,11.6765,11.6846,114000.0
2007-02-27 09:30:00,14.25,14.27,14.09,14.17,141600.0,11.5951,11.6114,11.4649,11.53,141600.0
2007-02-27 10:00:00,14.17,14.26,14.15,14.24,79200.0,11.53,11.6032,11.5137,11.587,79200.0
2007-02-27 10:30:00,14.25,14.27,14.24,14.24,39400.0,11.5951,11.6114,11.587,11.587,39400.0
2007-02-27 11:00:00,14.24,14.28,14.22,14.27,58400.0,11.587,11.6195,11.5707,11.6114,58400.0
2007-02-27 11:30:00,14.27,14.29,14.26,14.28,36000.0,11.6114,11.6277,11.6032,11.6195,36000.0
2007-02-27 12:00:00,14.28,14.28,14.25,14.27,79000.0,11.6195,11.6195,11.5951,11.6114,79000.0
2007-02-27 12:30:00,14.26,14.26,14.24,14.24,56600.0,11.6032,11.6032,11.587,11.587,56600.0
2007-02-27 13:00:00,14.24,14.24,14.24,14.24,47600.0,11.587,11.587,11.587,11.587,47600.0
2007-02-27 13:30:00,14.24,14.25,14.23,14.24,52800.0,11.587,11.5951,11.5788,11.587,52800.0
2007-02-27 14:00:00,14.23,14.24,14.17,14.17,176800.0,11.5788,11.587,11.53,11.53,176800.0
2007-02-27 14:30:00,14.16,14.18,14.04,14.07,86000.0,11.5219,11.5381,11.4242,11.4486,86000.0
2007-02-27 15:00:00,14.06,14.17,14.02,14.14,129800.0,11.4405,11.53,11.408,11.5056,129800.0
2007-02-27 15:30:00,14.15,14.15,14.06,14.06,68200.0,11.5137,11.5137,11.4405,11.4405,68200.0
2007-02-28 09:30:00,14.1,14.1,13.95,13.99,179200.0,11.4731,11.4731,11.351,11.3835,179200.0
2007-02-28 10:00:00,13.99,14.04,13.96,13.99,56200.0,11.3835,11.4242,11.3591,11.3835,56200.0
2007-02-28 10:30:00,14.05,14.12,13.99,14.1,48400.0,11.4324,11.4893,11.3835,11.4731,48400.0
2007-02-28 11:00:00,14.11,14.12,14.06,14.09,41200.0,11.4812,11.4893,11.4405,11.4649,41200.0
2007-02-28 11:30:00,14.1,14.11,14.04,14.08,179600.0,11.4731,11.4812,11.4242,11.4568,179600.0
2007-02-28 12:00:00,14.05,14.09,14.01,14.02,34800.0,11.4324,11.4649,11.3998,11.408,34800.0
2007-02-28 12:30:00,14.02,14.05,14.01,14.05,18600.0,11.408,11.4324,11.3998,11.4324,18600.0
2007-02-28 13:00:00,14.05,14.07,14.01,14.06,36200.0,11.4324,11.4486,11.3998,11.4405,36200.0
2007-02-28 13:30:00,14.06,14.06,14.02,14.04,49600.0,11.4405,11.4405,11.408,11.4242,49600.0
2007-02-28 14:00:00,14.03,14.08,14.02,14.05,78200.0,11.4161,11.4568,11.408,11.4324,78200.0
2007-02-28 14:30:00,14.05,14.06,14.03,14.05,35400.0,11.4324,11.4405,11.4161,11.4324,35400.0
2007-02-28 15:00:00,14.04,14.1,14.04,14.08,47000.0,11.4242,11.4731,11.4242,11.4568,47000.0
2007-02-28 15:30:00,14.07,14.09,14.04,14.07,136800.0,11.4486,11.4649,11.4242,11.4486,136800.0
2007-03-01 09:30:00,13.94,13.99,13.75,13.92,115800.0,11.3429,11.3835,11.1883,11.3266,115800.0
2007-03-01 10:00:00,13.92,14.02,13.87,13.97,96000.0,11.3266,11.408,11.2859,11.3673,96000.0
2007-03-01 10:30:00,13.97,14.04,13.92,14.04,59600.0,11.3673,11.4242,11.3266,11.4242,59600.0
2007-03-01 11:00:00,14.03,14.04,13.92,13.96,65000.0,11.4161,11.4242,11.3266,11.3591,65000.0
2007-03-01 11:30:00,13.97,13.99,13.93,13.96,73600.0,11.3673,11.3835,11.3347,11.3591,73600.0
2007-03-01 12:00:00,13.96,13.97,13.93,13.94,92400.0,11.3591,11.3673,11.3347,11.3429,92400.0
2007-03-01 12:30:00,13.94,13.97,13.92,13.95,61200.0,11.3429,11.3673,11.3266,11.351,61200.0
2007-03-01 13:00:00,13.95,13.96,13.95,13.95,47800.0,11.351,11.3591,11.351,11.351,47800.0
2007-03-01 13:30:00,13.95,13.96,13.9,13.96,68200.0,11.351,11.3591,11.3103,11.3591,68200.0
2007-03-01 14:00:00,13.96,14.03,13.96,13.99,49600.0,11.3591,11.4161,11.3591,11.3835,49600.0
2007-03-01 14:30:00,13.99,14.04,13.99,14.02,61400.0,11.3835,11.4242,11.3835,11.408,61400.0
2007-03-01 15:00:00,14.01,14.02,13.94,13.97,97200.0,11.3998,11.408,11.3429,11.3673,97200.0
2007-03-01 15:30:00,13.97,13.99,13.95,13.97,116400.0,11.3673,11.3835,11.351,11.3673,116400.0
2007-03-02 09:30:00,13.92,13.96,13.83,13.89,81400.0,11.3266,11.3591,11.2534,11.3022,81400.0
2007-03-02 10:00:00,13.88,13.93,13.84,13.89,57800.0,11.294,11.3347,11.2615,11.3022,57800.0
2007-03-02 10:30:00,13.89,13.97,13.88,13.93,49000.0,11.3022,11.3673,11.294,11.3347,49000.0
2007-03-02 11:00:00,13.93,13.96,13.89,13.89,80400.0,11.3347,11.3591,11.3022,11.3022,80400.0
2007-03-02 11:30:00,13.89,13.9,13.88,13.88,36000.0,11.3022,11.3103,11.294,11.294,36000.0
2007-03-02 12:00:00,13.88,13.88,13.83,13.88,74000.0,11.294,11.294,11.2534,11.294,74000.0
2007-03-02 12:30:00,13.88,13.88,13.81,13.85,62600.0,11.294,11.294,11.2371,11.2696,62600.0
2007-03-02 13:00:00,13.85,13.86,13.8,13.81,78800.0,11.2696,11.2778,11.2289,11.2371,78800.0
2007-03-02 13:30:00,13.8,13.84,13.79,13.81,85200.0,11.2289,11.2615,11.2208,11.2371,85200.0
2007-03-02 14:00:00,13.81,13.81,13.78,13.79,86200.0,11.2371,11.2371,11.2127,11.2208,86200.0
2007-03-02 14:30:00,13.79,13.8,13.76,13.77,74800.0,11.2208,11.2289,11.1964,11.2045,74800.0
2007-03-02 15:00:00,13.78,13.84,13.77,13.83,101600.0,11.2127,11.2615,11.2045,11.2534,101600.0
2007-03-02 15:30:00,13.83,13.86,13.78,13.81,167200.0,11.2534,11.2778,11.2127,11.2371,167200.0
2007-03-05 09:30:00,13.75,13.81,13.72,13.81,124200.0,11.1883,11.2371,11.1638,11.2371,124200.0
2007-03-05 10:00:00,13.81,13.88,13.79,13.84,91600.0,11.2371,11.294,11.2208,11.2615,91600.0
2007-03-05 10:30:00,13.85,13.89,13.81,13.88,217400.0,11.2696,11.3022,11.2371,11.294,217400.0
2007-03-05 11:00:00,13.88,13.93,13.88,13.93,60200.0,11.294,11.3347,11.294,11.3347,60200.0
2007-03-05 11:30:00,13.93,13.96,13.92,13.95,129800.0,11.3347,11.3591,11.3266,11.351,129800.0
2007-03-05 12:00:00,13.95,13.97,13.95,13.97,50800.0,11.351,11.3673,11.351,11.3673,50800.0
2007-03-05 12:30:00,13.97,14.01,13.96,13.98,78600.0,11.3673,11.3998,11.3591,11.3754,78600.0
2007-03-05 13:00:00,13.97,14.01,13.96,14.0,50600.0,11.3673,11.3998,11.3591,11.3917,50600.0
2007-03-05 13:30:00,14.0,14.04,13.99,14.01,184000.0,11.3917,11.4242,11.3835,11.3998,184000.0
2007-03-05 14:00:00,14.03,14.06,14.0,14.0,70800.0,11.4161,11.4405,11.3917,11.3917,70800.0
2007-03-05 14:30:00,14.0,14.01,13.98,14.0,105400.0,11.3917,11.3998,11.3754,11.3917,105400.0
2007-03-05 15:00:00,14.01,14.04,13.99,14.02,182600.0,11.3998,11.4242,11.3835,11.408,182600.0
2007-03-05 15:30:00,14.03,14.03,13.94,13.95,250800.0,11.4161,11.4161,11.3429,11.351,250800.0
2007-03-06 09:30:00,14.0,14.08,13.95,14.06,209000.0,11.3917,11.4568,11.351,11.4405,209000.0
2007-03-06 10:00:00,14.05,14.08,14.03,14.06,120400.0,11.4324,11.4568,11.4161,11.4405,120400.0
2007-03-06 10:30:00,14.05,14.06,14.01,14.03,66800.0,11.4324,11.4405,11.3998,11.4161,66800.0
2007-03-06 11:00:00,14.03,14.06,14.02,14.06,58200.0,11.4161,11.4405,11.408,11.4405,58200.0
2007-03-06 11:30:00,14.06,14.09,14.05,14.06,58400.0,11.4405,11.4649,11.4324,11.4405,58400.0
2007-03-06 12:00:00,14.06,14.07,14.05,14.05,52600.0,11.4405,11.4486,11.4324,11.4324,52600.0
2007-03-06 12:30:00,14.05,14.08,14.05,14.08,60000.0,11.4324,11.4568,11.4324,11.4568,60000.0
2007-03-06 13:00:00,14.08,14.09,14.06,14.08,175400.0,11.4568,11.4649,11.4405,11.4568,175400.0
2007-03-06 13:30:00,14.08,14.11,14.06,14.1,81000.0,11.4568,11.4812,11.4405,11.4731,81000.0
2007-03-06 14:00:00,14.11,14.12,14.08,14.08,74000.0,11.4812,11.4893,11.4568,11.4568,74000.0
2007-03-06 14:30:00,14.08,14.12,14.08,14.11,53800.0,11.4568,11.4893,11.4568,11.4812,53800.0
2007-03-06 15:00:00,14.1,14.13,14.09,14.11,76400.0,11.4731,11.4975,11.4649,11.4812,76400.0
2007-03-06 15:30:00,14.11,14.13,14.09,14.1,176200.0,11.4812,11.4975,11.4649,11.4731,176200.0
2007-03-07 09:30:00,14.1,14.1,14.0,14.01,71000.0,11.4731,11.4731,11.3917,11.3998,71000.0
2007-03-07 10:00:00,14.02,14.02,13.97,13.98,189800.0,11.408,11.408,11.3673,11.3754,189800.0
2007-03-07 10:30:00,13.97,13.99,13.95,13.95,144800.0,11.3673,11.3835,11.351,11.351,144800.0
2007-03-07 11:00:00,13.95,13.95,13.9,13.9,53600.0,11.351,11.351,11.3103,11.3103,53600.0
2007-03-07 11:30:00,13.9,13.9,13.88,13.9,78400.0,11.3103,11.3103,11.294,11.3103,78400.0
2007-03-07 12:00:00,13.9,13.92,13.89,13.92,48600.0,11.3103,11.3266,11.3022,11.3266,48600.0
2007-03-07 12:30:00,13.93,13.95,13.9,13.94,34600.0,11.3347,11.351,11.3103,11.3429,34600.0
2007-03-07 13:00:00,13.93,13.94,13.9,13.93,41000.0,11.3347,11.3429,11.3103,11.3347,41000.0
2007-03-07 13:30:00,13.92,13.95,13.91,13.93,32800.0,11.3266,11.351,11.3184,11.3347,32800.0
2007-03-07 14:00:00,13.93,13.95,13.9,13.93,50000.0,11.3347,11.351,11.3103,11.3347,50000.0
2007-03-07 14:30:00,13.93,13.95,13.92,13.92,34400.0,11.3347,11.351,11.3266,11.3266,34400.0
2007-03-07 15:00:00,13.92,13.95,13.9,13.92,56000.0,11.3266,11.351,11.3103,11.3266,56000.0
2007-03-07 15:30:00,13.92,13.93,13.9,13.92,108400.0,11.3266,11.3347,11.3103,11.3266,108400.0
2007-03-08 09:30:00,13.99,14.01,13.9,13.94,50400.0,11.3835,11.3998,11.3103,11.3429,50400.0
2007-03-08 10:00:00,13.96,14.0,13.95,13.98,46600.0,11.3591,11.3917,11.351,11.3754,46600.0
2007-03-08 10:30:00,13.97,14.02,13.97,13.98,36200.0,11.3673,11.408,11.3673,11.3754,36200.0
2007-03-08 11:00:00,13.99,13.99,13.96,13.99,47400.0,11.3835,11.3835,11.3591,11.3835,47400.0
2007-03-08 11:30:00,13.99,14.01,13.98,13.99,172800.0,11.3835,11.3998,11.3754,11.3835,172800.0
2007-03-08 12:00:00,13.99,14.02,13.98,13.98,23200.0,11.3835,11.408,11.3754,11.3754,23200.0
2007-03-08 12:30:00,13.99,14.02,13.98,14.02,28600.0,11.3835,11.408,11.3754,11.408,28600.0
2007-03-08 13:00:00,14.02,14.06,14.0,14.05,56600.0,11.408,11.4405,11.3917,11.4324,56600.0
2007-03-08 13:30:00,14.05,14.05,14.0,14.02,27800.0,11.4324,11.4324,11.3917,11.408,27800.0
2007-03-08 14:00:00,14.01,14.01,13.98,13.99,52000.0,11.3998,11.3998,11.3754,11.3835,52000.0
2007-03-08 14:30:00,13.99,14.02,13.97,14.01,66200.0,11.3835,11.408,11.3673,11.3998,66200.0
2007-03-08 15:00:00,14.0,14.01,13.99,13.99,49400.0,11.3917,11.3998,11.3835,11.3835,49400.0
2007-03-08 15:30:00,14.0,14.01,13.97,13.99,88200.0,11.3917,11.3998,11.3673,11.3835,88200.0
2007-03-09 09:30:00,14.06,14.09,14.0,14.03,30000.0,11.4405,11.4649,11.3917,11.4161,30000.0
2007-03-09 10:00:00,14.03,14.05,13.99,14.05,37600.0,11.4161,11.4324,11.3835,11.4324,37600.0
2007-03-09 10:30:00,14.03,14.04,14.01,14.02,23800.0,11.4161,11.4242,11.3998,11.408,23800.0
2007-03-09 11:00:00,14.02,14.02,13.99,14.0,26200.0,11.408,11.408,11.3835,11.3917,26200.0
2007-03-09 11:30:00,13.99,14.04,13.99,14.02,13600.0,11.3835,11.4242,11.3835,11.408,13600.0
2007-03-09 12:00:00,14.01,14.01,13.99,14.01,16800.0,11.3998,11.3998,11.3835,11.3998,16800.0
2007-03-09 12:30:00,14.01,14.01,13.97,13.98,31600.0,11.3998,11.3998,11.3673,11.3754,31600.0
2007-03-09 13:00:00,13.98,14.03,13.97,14.03,68600.0,11.3754,11.4161,11.3673,11.4161,68600.0
2007-03-09 13:30:00,14.02,14.03,13.95,13.96,92200.0,11.408,11.4161,11.351,11.3591,92200.0
2007-03-09 14:00:00,13.97,13.99,13.95,13.98,59400.0,11.3673,11.3835,11.351,11.3754,59400.0
2007-03-09 14:30:00,13.98,13.99,13.97,13.99,39600.0,11.3754,11.3835,11.3673,11.3835,39600.0
2007-03-09 15:00:00,13.99,14.0,13.97,13.99,622600.0,11.3835,11.3917,11.3673,11.3835,622600.0
2007-03-09 15:30:00,13.99,13.99,13.97,13.99,98000.0,11.3835,11.3835,11.3673,11.3835,98000.0
2007-03-12 09:30:00,13.99,14.02,13.93,13.93,81800.0,11.3835,11.408,11.3347,11.3347,81800.0
2007-03-12 10:00:00,13.94,13.96,13.92,13.94,42600.0,11.3429,11.3591,11.3266,11.3429,42600.0
2007-03-12 10:30:00,13.94,13.94,13.91,13.92,54000.0,11.3429,11.3429,11.3184,11.3266,54000.0
2007-03-12 11:00:00,13.92,13.94,13.92,13.92,39000.0,11.3266,11.3429,11.3266,11.3266,39000.0
2007-03-12 11:30:00,13.92,13.97,13.92,13.97,32400.0,11.3266,11.3673,11.3266,11.3673,32400.0
2007-03-12 12:00:00,13.97,13.99,13.96,13.97,24000.0,11.3673,11.3835,11.3591,11.3673,24000.0
2007-03-12 12:30:00,13.98,13.99,13.97,13.99,34000.0,11.3754,11.3835,11.3673,11.3835,34000.0
2007-03-12 13:00:00,13.99,14.01,13.98,14.0,48400.0,11.3835,11.3998,11.3754,11.3917,48400.0
2007-03-12 13:30:00,14.01,14.01,14.0,14.01,28400.0,11.3998,11.3998,11.3917,11.3998,28400.0
2007-03-12 14:00:00,14.01,14.03,14.0,14.01,49400.0,11.3998,11.4161,11.3917,11.3998,49400.0
2007-03-12 14:30:00,14.01,14.04,14.0,14.04,33400.0,11.3998,11.4242,11.3917,11.4242,33400.0
2007-03-12 15:00:00,14.04,14.04,14.0,14.01,43400.0,11.4242,11.4242,11.3917,11.3998,43400.0
2007-03-12 15:30:00,14.01,14.03,14.01,14.03,94200.0,11.3998,11.4161,11.3998,11.4161,94200.0
2007-03-13 09:30:00,13.96,13.99,13.92,13.93,31200.0,11.3591,11.3835,11.3266,11.3347,31200.0
2007-03-13 10:00:00,13.93,13.94,13.89,13.93,38800.0,11.3347,11.3429,11.3022,11.3347,38800.0
2007-03-13 10:30:00,13.93,13.97,13.92,13.95,51600.0,11.3347,11.3673,11.3266,11.351,51600.0
2007-03-13 11:00:00,13.95,13.95,13.92,13.93,22800.0,11.351,11.351,11.3266,11.3347,22800.0
2007-03-13 11:30:00,13.93,13.93,13.88,13.9,48400.0,11.3347,11.3347,11.294,11.3103,48400.0
2007-03-13 12:00:00,13.89,13.91,13.84,13.85,47200.0,11.3022,11.3184,11.2615,11.2696,47200.0
2007-03-13 12:30:00,13.84,13.85,13.81,13.82,39000.0,11.2615,11.2696,11.2371,11.2452,39000.0
2007-03-13 13:00:00,13.82,13.83,13.78,13.79,52200.0,11.2452,11.2534,11.2127,11.2208,52200.0
2007-03-13 13:30:00,13.78,13.8,13.75,13.78,96600.0,11.2127,11.2289,11.1883,11.2127,96600.0
2007-03-13 14:00:00,13.78,13.78,13.72,13.72,139400.0,11.2127,11.2127,11.1638,11.1638,139400.0
2007-03-13 14:30:00,13.72,13.79,13.72,13.77,90600.0,11.1638,11.2208,11.1638,11.2045,90600.0
2007-03-13 15:00:00,13.77,13.78,13.73,13.75,78800.0,11.2045,11.2127,11.172,11.1883,78800.0
2007-03-13 15:30:00,13.77,13.78,13.72,13.74,153400.0,11.2045,11.2127,11.1638,11.1801,153400.0
2007-03-14 09:30:00,13.72,14.13,13.7,13.77,152800.0,11.1638,11.4975,11.1476,11.2045,152800.0
2007-03-14 10:00:00,13.77,13.83,13.7,13.76,68600.0,11.2045,11.2534,11.1476,11.1964,68600.0
2007-03-14 10:30:00,13.74,13.81,13.74,13.74,60600.0,11.1801,11.2371,11.1801,11.1801,60600.0
2007-03-14 11:00:00,13.74,13.76,13.74,13.74,79400.0,11.1801,11.1964,11.1801,11.1801,79400.0
2007-03-14 11:30:00,13.74,13.77,13.74,13.74,51200.0,11.1801,11.2045,11.1801,11.1801,51200.0
2007-03-14 12:00:00,13.74,13.74,13.51,13.62,148800.0,11.1801,11.1801,10.993,11.0825,148800.0
2007-03-14 12:30:00,13.62,13.65,13.56,13.62,92200.0,11.0825,11.1069,11.0337,11.0825,92200.0
2007-03-14 13:00:00,13.61,13.74,13.61,13.7,69800.0,11.0743,11.1801,11.0743,11.1476,69800.0
2007-03-14 13:30:00,13.71,13.77,13.71,13.73,85400.0,11.1557,11.2045,11.1557,11.172,85400.0
2007-03-14 14:00:00,13.72,13.76,13.7,13.76,42000.0,11.1638,11.1964,11.1476,11.1964,42000.0
2007-03-14 14:30:00,13.76,13.83,13.76,13.77,48000.0,11.1964,11.2534,11.1964,11.2045,48000.0
2007-03-14 15:00:00,13.78,13.81,13.76,13.78,58200.0,11.2127,11.2371,11.1964,11.2127,58200.0
2007-03-14 15:30:00,13.79,13.8,13.74,13.76,102200.0,11.2208,11.2289,11.1801,11.1964,102200.0
2007-03-15 09:30:00,13.74,13.88,13.72,13.88,109200.0,11.1801,11.294,11.1638,11.294,109200.0
2007-03-15 10:00:00,13.89,13.9,13.8,13.86,57200.0,11.3022,11.3103,11.2289,11.2778,57200.0
2007-03-15 10:30:00,13.86,13.94,13.83,13.85,96800.0,11.2778,11.3429,11.2534,11.2696,96800.0
2007-03-15 11:00:00,13.85,13.91,13.85,13.88,64200.0,11.2696,11.3184,11.2696,11.294,64200.0
2007-03-15 11:30:00,13.88,13.9,13.86,13.87,48600.0,11.294,11.3103,11.2778,11.2859,48600.0
2007-03-15 12:00:00,13.86,13.88,13.86,13.88,31400.0,11.2778,11.294,11.2778,11.294,31400.0
2007-03-15 12:30:00,13.88,13.9,13.88,13.88,22400.0,11.294,11.3103,11.294,11.294,22400.0
2007-03-15 13:00:00,13.88,13.89,13.86,13.87,48200.0,11.294,11.3022,11.2778,11.2859,48200.0
2007-03-15 13:30:00,13.87,13.9,13.85,13.89,93600.0,11.2859,11.3103,11.2696,11.3022,93600.0
2007-03-15 14:00:00,13.88,13.9,13.87,13.87,53600.0,11.294,11.3103,11.2859,11.2859,53600.0
2007-03-15 14:30:00,13.87,13.88,13.85,13.88,54000.0,11.2859,11.294,11.2696,11.294,54000.0
2007-03-15 15:00:00,13.87,13.94,13.87,13.93,142200.0,11.2859,11.3429,11.2859,11.3347,142200.0
2007-03-15 15:30:00,13.92,13.93,13.88,13.9,181000.0,11.3266,11.3347,11.294,11.3103,181000.0
2007-03-16 09:30:00,13.88,13.9,13.86,13.88,166800.0,11.294,11.3103,11.2778,11.294,166800.0
2007-03-16 10:00:00,13.88,13.88,13.84,13.87,53000.0,11.294,11.294,11.2615,11.2859,53000.0
2007-03-16 10:30:00,13.87,13.9,13.85,13.85,67400.0,11.2859,11.3103,11.2696,11.2696,67400.0
2007-03-16 11:00:00,13.84,13.85,13.8,13.81,83000.0,11.2615,11.2696,11.2289,11.2371,83000.0
2007-03-16 11:30:00,13.81,13.82,13.78,13.79,83800.0,11.2371,11.2452,11.2127,11.2208,83800.0
2007-03-16 12:00:00,13.79,13.82,13.78,13.8,76600.0,11.2208,11.2452,11.2127,11.2289,76600.0
2007-03-16 12:30:00,13.86,13.86,13.78,13.79,47200.0,11.2778,11.2778,11.2127,11.2208,47200.0
2007-03-16 13:00:00,13.79,13.81,13.78,13.79,60400.0,11.2208,11.2371,11.2127,11.2208,60400.0
2007-03-16 13:30:00,13.79,13.81,13.79,13.8,78600.0,11.2208,11.2371,11.2208,11.2289,78600.0
2007-03-16 14:00:00,13.8,14.13,13.79,13.81,87000.0,11.2289,11.4975,11.2208,11.2371,87000.0
2007-03-16 14:30:00,13.8,13.81,13.79,13.8,39600.0,11.2289,11.2371,11.2208,11.2289,39600.0
2007-03-16 15:00:00,13.81,13.82,13.78,13.79,106600.0,11.2371,11.2452,11.2127,11.2208,106600.0
2007-03-16 15:30:00,13.79,13.82,13.79,13.8,116800.0,11.2208,11.2452,11.2208,11.2289,116800.0
2007-03-19 09:30:00,13.88,14.0,13.8,13.83,74000.0,11.294,11.3917,11.2289,11.2534,74000.0
2007-03-19 10:00:00,13.82,13.84,13.79,13.81,64000.0,11.2452,11.2615,11.2208,11.2371,64000.0
2007-03-19 10:30:00,13.81,13.86,13.8,13.84,77000.0,11.2371,11.2778,11.2289,11.2615,77000.0
2007-03-19 11:00:00,13.84,13.89,13.82,13.86,129400.0,11.2615,11.3022,11.2452,11.2778,129400.0
2007-03-19 11:30:00,13.86,13.88,13.85,13.86,84200.0,11.2778,11.294,11.2696,11.2778,84200.0
2007-03-19 12:00:00,13.86,13.87,13.84,13.85,93400.0,11.2778,11.2859,11.2615,11.2696,93400.0
2007-03-19 12:30:00,13.84,13.85,13.83,13.83,78200.0,11.2615,11.2696,11.2534,11.2534,78200.0
2007-03-19 13:00:00,13.84,13.86,13.83,13.84,161600.0,11.2615,11.2778,11.2534,11.2615,161600.0
2007-03-19 13:30:00,13.85,13.86,13.83,13.85,53000.0,11.2696,11.2778,11.2534,11.2696,53000.0
2007-03-19 14:00:00,13.85,13.86,13.84,13.85,68600.0,11.2696,11.2778,11.2615,11.2696,68600.0
2007-03-19 14:30:00,13.86,13.86,13.84,13.86,90400.0,11.2778,11.2778,11.2615,11.2778,90400.0
2007-03-19 15:00:00,13.86,13.86,13.84,13.85,124600.0,11.2778,11.2778,11.2615,11.2696,124600.0
2007-03-19 15:30:00,13.85,13.88,13.85,13.87,135800.0,11.2696,11.294,11.2696,11.2859,135800.0
2007-03-20 09:30:00,13.89,13.95,13.85,13.91,60400.0,11.3022,11.351,11.2696,11.3184,60400.0
2007-03-20 10:00:00,13.91,13.92,13.88,13.88,43200.0,11.3184,11.3266,11.294,11.294,43200.0
2007-03-20 10:30:00,13.89,13.91,13.88,13.9,98400.0,11.3022,11.3184,11.294,11.3103,98400.0
2007-03-20 11:00:00,13.9,13.9,13.88,13.88,32600.0,11.3103,11.3103,11.294,11.294,32600.0
2007-03-20 11:30:00,13.89,13.91,13.87,13.9,79200.0,11.3022,11.3184,11.2859,11.3103,79200.0
2007-03-20 12:00:00,13.9,14.0,13.9,14.0,151000.0,11.3103,11.3917,11.3103,11.3917,151000.0
2007-03-20 12:30:00,14.0,14.01,13.99,13.99,39600.0,11.3917,11.3998,11.3835,11.3835,39600.0
2007-03-20 13:00:00,13.99,14.02,13.99,13.99,51000.0,11.3835,11.408,11.3835,11.3835,51000.0
2007-03-20 13:30:00,13.99,14.01,13.98,13.98,51600.0,11.3835,11.3998,11.3754,11.3754,51600.0
2007-03-20 14:00:00,13.98,14.0,13.97,13.98,86600.0,11.3754,11.3917,11.3673,11.3754,86600.0
2007-03-20 14:30:00,13.98,13.99,13.97,13.98,52800.0,11.3754,11.3835,11.3673,11.3754,52800.0
2007-03-20 15:00:00,13.98,13.99,13.96,13.97,135400.0,11.3754,11.3835,11.3591,11.3673,135400.0
2007-03-20 15:30:00,13.97,13.98,13.95,13.97,261200.0,11.3673,11.3754,11.351,11.3673,261200.0
2007-03-21 09:30:00,13.97,13.97,13.84,13.92,76400.0,11.3673,11.3673,11.2615,11.3266,76400.0
2007-03-21 10:00:00,13.92,13.94,13.86,13.89,73800.0,11.3266,11.3429,11.2778,11.3022,73800.0
2007-03-21 10:30:00,13.88,13.9,13.85,13.86,83200.0,11.294,11.3103,11.2696,11.2778,83200.0
2007-03-21 11:00:00,13.86,13.86,13.82,13.82,46000.0,11.2778,11.2778,11.2452,11.2452,46000.0
2007-03-21 11:30:00,13.82,13.84,13.81,13.81,21000.0,11.2452,11.2615,11.2371,11.2371,21000.0
2007-03-21 12:00:00,13.81,13.82,13.81,13.81,29600.0,11.2371,11.2452,11.2371,11.2371,29600.0
2007-03-21 12:30:00,13.81,13.82,13.81,13.81,18800.0,11.2371,11.2452,11.2371,11.2371,18800.0
2007-03-21 13:00:00,13.81,13.87,13.8,13.84,44600.0,11.2371,11.2859,11.2289,11.2615,44600.0
2007-03-21 13:30:00,13.84,13.86,13.83,13.85,22200.0,11.2615,11.2778,11.2534,11.2696,22200.0
2007-03-21 14:00:00,13.85,13.95,13.84,13.95,73800.0,11.2696,11.351,11.2615,11.351,73800.0
2007-03-21 14:30:00,13.95,14.0,13.94,13.99,142000.0,11.351,11.3917,11.3429,11.3835,142000.0
2007-03-21 15:00:00,13.99,14.02,13.94,13.95,151200.0,11.3835,11.408,11.3429,11.351,151200.0
2007-03-21 15:30:00,13.95,13.97,13.94,13.97,121400.0,11.351,11.3673,11.3429,11.3673,121400.0
2007-03-22 09:30:00,14.0,14.05,13.97,13.99,38000.0,11.3917,11.4324,11.3673,11.3835,38000.0
2007-03-22 10:00:00,13.97,13.99,13.9,13.92,182200.0,11.3673,11.3835,11.3103,11.3266,182200.0
2007-03-22 10:30:00,13.9,13.9,13.86,13.87,87800.0,11.3103,11.3103,11.2778,11.2859,87800.0
2007-03-22 11:00:00,13.87,13.87,13.85,13.85,59400.0,11.2859,11.2859,11.2696,11.2696,59400.0
2007-03-22 11:30:00,13.85,13.88,13.85,13.87,42600.0,11.2696,11.294,11.2696,11.2859,42600.0
2007-03-22 12:00:00,13.87,13.88,13.83,13.88,49400.0,11.2859,11.294,11.2534,11.294,49400.0
2007-03-22 12:30:00,13.88,13.9,13.87,13.88,62000.0,11.294,11.3103,11.2859,11.294,62000.0
2007-03-22 13:00:00,13.88,13.88,13.85,13.86,29400.0,11.294,11.294,11.2696,11.2778,29400.0
2007-03-22 13:30:00,13.86,13.87,13.84,13.84,43600.0,11.2778,11.2859,11.2615,11.2615,43600.0
2007-03-22 14:00:00,13.84,13.88,13.84,13.87,86400.0,11.2615,11.294,11.2615,11.2859,86400.0
2007-03-22 14:30:00,13.88,13.9,13.84,13.87,147600.0,11.294,11.3103,11.2615,11.2859,147600.0
2007-03-22 15:00:00,13.86,13.87,13.83,13.85,93400.0,11.2778,11.2859,11.2534,11.2696,93400.0
2007-03-22 15:30:00,13.85,13.87,13.81,13.87,172400.0,11.2696,11.2859,11.2371,11.2859,172400.0
2007-03-23 09:30:00,13.89,13.93,13.74,13.77,175400.0,11.3022,11.3347,11.1801,11.2045,175400.0
2007-03-23 10:00:00,13.78,13.85,13.78,13.84,49400.0,11.2127,11.2696,11.2127,11.2615,49400.0
2007-03-23 10:30:00,13.85,13.86,13.8,13.85,48400.0,11.2696,11.2778,11.2289,11.2696,48400.0
2007-03-23 11:00:00,13.85,13.85,13.75,13.79,118600.0,11.2696,11.2696,11.1883,11.2208,118600.0
2007-03-23 11:30:00,13.79,13.8,13.74,13.74,174400.0,11.2208,11.2289,11.1801,11.1801,174400.0
2007-03-23 12:00:00,13.74,13.78,13.74,13.77,78400.0,11.1801,11.2127,11.1801,11.2045,78400.0
2007-03-23 12:30:00,13.77,13.78,13.77,13.77,52200.0,11.2045,11.2127,11.2045,11.2045,52200.0
2007-03-23 13:00:00,13.77,13.78,13.74,13.74,121800.0,11.2045,11.2127,11.1801,11.1801,121800.0
2007-03-23 13:30:00,13.74,13.75,13.67,13.74,223200.0,11.1801,11.1883,11.1232,11.1801,223200.0
2007-03-23 14:00:00,13.74,13.75,13.72,13.74,122600.0,11.1801,11.1883,11.1638,11.1801,122600.0
2007-03-23 14:30:00,13.74,13.76,13.74,13.74,108000.0,11.1801,11.1964,11.1801,11.1801,108000.0
2007-03-23 15:00:00,13.74,13.76,13.73,13.76,140800.0,11.1801,11.1964,11.172,11.1964,140800.0
2007-03-23 15:30:00,13.76,13.77,13.74,13.76,284000.0,11.1964,11.2045,11.1801,11.1964,284000.0
2007-03-26 09:30:00,13.79,13.84,13.77,13.8,82800.0,11.2208,11.2615,11.2045,11.2289,82800.0
2007-03-26 10:00:00,13.79,13.79,13.67,13.7,75000.0,11.2208,11.2208,11.1232,11.1476,75000.0
2007-03-26 10:30:00,13.7,13.72,13.7,13.71,29200.0,11.1476,11.1638,11.1476,11.1557,29200.0
2007-03-26 11:00:00,13.7,13.72,13.65,13.71,75600.0,11.1476,11.1638,11.1069,11.1557,75600.0
2007-03-26 11:30:00,13.71,13.74,13.68,13.68,41200.0,11.1557,11.1801,11.1313,11.1313,41200.0
2007-03-26 12:00:00,13.68,13.73,13.68,13.71,44000.0,11.1313,11.172,11.1313,11.1557,44000.0
2007-03-26 12:30:00,13.72,13.72,13.7,13.71,38200.0,11.1638,11.1638,11.1476,11.1557,38200.0
2007-03-26 13:00:00,13.7,13.72,13.7,13.71,75600.0,11.1476,11.1638,11.1476,11.1557,75600.0
2007-03-26 13:30:00,13.71,13.72,13.7,13.71,39200.0,11.1557,11.1638,11.1476,11.1557,39200.0
2007-03-26 14:00:00,13.72,13.73,13.7,13.72,54200.0,11.1638,11.172,11.1476,11.1638,54200.0
2007-03-26 14:30:00,13.72,13.73,13.71,13.73,73400.0,11.1638,11.172,11.1557,11.172,73400.0
2007-03-26 15:00:00,13.74,13.74,13.7,13.72,106600.0,11.1801,11.1801,11.1476,11.1638,106600.0
2007-03-26 15:30:00,13.72,13.75,13.71,13.74,122200.0,11.1638,11.1883,11.1557,11.1801,122200.0
2007-03-27 09:30:00,13.7,13.72,13.63,13.7,52800.0,11.1476,11.1638,11.0906,11.1476,52800.0
2007-03-27 10:00:00,13.69,13.72,13.67,13.69,38800.0,11.1394,11.1638,11.1232,11.1394,38800.0
2007-03-27 10:30:00,13.68,13.71,13.67,13.69,37200.0,11.1313,11.1557,11.1232,11.1394,37200.0
2007-03-27 11:00:00,13.69,13.69,13.65,13.65,31000.0,11.1394,11.1394,11.1069,11.1069,31000.0
2007-03-27 11:30:00,13.65,13.67,13.65,13.65,41800.0,11.1069,11.1232,11.1069,11.1069,41800.0
2007-03-27 12:00:00,13.65,13.65,13.65,13.65,33400.0,11.1069,11.1069,11.1069,11.1069,33400.0
2007-03-27 12:30:00,13.65,13.66,13.64,13.65,23400.0,11.1069,11.115,11.0988,11.1069,23400.0
2007-03-27 13:00:00,13.65,13.66,13.63,13.65,34200.0,11.1069,11.115,11.0906,11.1069,34200.0
2007-03-27 13:30:00,13.65,13.67,13.64,13.65,50400.0,11.1069,11.1232,11.0988,11.1069,50400.0
2007-03-27 14:00:00,13.65,13.65,13.63,13.63,45600.0,11.1069,11.1069,11.0906,11.0906,45600.0
2007-03-27 14:30:00,13.63,13.63,13.6,13.61,60200.0,11.0906,11.0906,11.0662,11.0743,60200.0
2007-03-27 15:00:00,13.61,13.62,13.58,13.59,88800.0,11.0743,11.0825,11.0499,11.0581,88800.0
2007-03-27 15:30:00,13.59,13.61,13.57,13.6,160400.0,11.0581,11.0743,11.0418,11.0662,160400.0
2007-03-28 09:30:00,13.58,13.62,13.55,13.55,73000.0,11.0499,11.0825,11.0255,11.0255,73000.0
2007-03-28 10:00:00,13.55,13.57,13.52,13.54,57800.0,11.0255,11.0418,11.0011,11.0174,57800.0
2007-03-28 10:30:00,13.54,13.56,13.47,13.55,115600.0,11.0174,11.0337,10.9604,11.0255,115600.0
2007-03-28 11:00:00,13.54,13.6,13.52,13.53,65800.0,11.0174,11.0662,11.0011,11.0092,65800.0
2007-03-28 11:30:00,13.53,13.58,13.53,13.56,50800.0,11.0092,11.0499,11.0092,11.0337,50800.0
2007-03-28 12:00:00,13.56,13.64,13.56,13.62,104800.0,11.0337,11.0988,11.0337,11.0825,104800.0
2007-03-28 12:30:00,13.62,13.63,13.59,13.6,69200.0,11.0825,11.0906,11.0581,11.0662,69200.0
2007-03-28 13:00:00,13.6,13.6,13.55,13.55,57000.0,11.0662,11.0662,11.0255,11.0255,57000.0
2007-03-28 13:30:00,13.55,13.56,13.54,13.54,31200.0,11.0255,11.0337,11.0174,11.0174,31200.0
2007-03-28 14:00:00,13.55,13.56,13.49,13.52,60000.0,11.0255,11.0337,10.9767,11.0011,60000.0
2007-03-28 14:30:00,13.53,13.54,13.52,13.53,31000.0,11.0092,11.0174,11.0011,11.0092,31000.0
2007-03-28 15:00:00,13.53,13.56,13.52,13.56,40600.0,11.0092,11.0337,11.0011,11.0337,40600.0
2007-03-28 15:30:00,13.55,13.56,13.35,13.54,113000.0,11.0255,11.0337,10.8628,11.0174,113000.0
2007-03-29 09:30:00,13.6,13.61,13.39,13.42,264800.0,11.0662,11.0743,10.8953,10.9197,264800.0
2007-03-29 10:00:00,13.41,13.49,13.4,13.46,55800.0,10.9116,10.9767,10.9035,10.9523,55800.0
2007-03-29 10:30:00,13.47,13.47,13.42,13.45,47400.0,10.9604,10.9604,10.9197,10.9442,47400.0
2007-03-29 11:00:00,13.45,13.46,13.4,13.4,86800.0,10.9442,10.9523,10.9035,10.9035,86800.0
2007-03-29 11:30:00,13.4,13.44,13.37,13.37,98200.0,10.9035,10.936,10.8791,10.8791,98200.0
2007-03-29 12:00:00,13.37,13.4,13.36,13.39,72600.0,10.8791,10.9035,10.8709,10.8953,72600.0
2007-03-29 12:30:00,13.4,13.43,13.38,13.43,56000.0,10.9035,10.9279,10.8872,10.9279,56000.0
2007-03-29 13:00:00,13.42,13.43,13.39,13.4,38000.0,10.9197,10.9279,10.8953,10.9035,38000.0
2007-03-29 13:30:00,13.4,13.44,13.39,13.4,58200.0,10.9035,10.936,10.8953,10.9035,58200.0
2007-03-29 14:00:00,13.4,13.41,13.36,13.4,55200.0,10.9035,10.9116,10.8709,10.9035,55200.0
2007-03-29 14:30:00,13.41,13.43,13.38,13.4,84600.0,10.9116,10.9279,10.8872,10.9035,84600.0
2007-03-29 15:00:00,13.4,13.45,13.38,13.44,279600.0,10.9035,10.9442,10.8872,10.936,279600.0
2007-03-29 15:30:00,13.44,13.51,13.43,13.49,296000.0,10.936,10.993,10.9279,10.9767,296000.0
2007-03-30 09:30:00,13.49,13.56,13.45,13.51,55000.0,10.9767,11.0337,10.9442,10.993,55000.0
2007-03-30 10:00:00,13.52,13.55,13.51,13.52,30600.0,11.0011,11.0255,10.993,11.0011,30600.0
2007-03-30 10:30:00,13.52,13.52,13.49,13.5,29800.0,11.0011,11.0011,10.9767,10.9848,29800.0
2007-03-30 11:00:00,13.5,13.51,13.44,13.44,42400.0,10.9848,10.993,10.936,10.936,42400.0
2007-03-30 11:30:00,13.44,13.47,13.38,13.42,90200.0,10.936,10.9604,10.8872,10.9197,90200.0
2007-03-30 12:00:00,13.42,13.44,13.39,13.42,51800.0,10.9197,10.936,10.8953,10.9197,51800.0
2007-03-30 12:30:00,13.42,13.46,13.42,13.45,36400.0,10.9197,10.9523,10.9197,10.9442,36400.0
2007-03-30 13:00:00,13.45,13.49,13.45,13.49,55200.0,10.9442,10.9767,10.9442,10.9767,55200.0
2007-03-30 13:30:00,13.49,13.49,13.48,13.48,33200.0,10.9767,10.9767,10.9686,10.9686,33200.0
2007-03-30 14:00:00,13.48,13.49,13.45,13.47,142200.0,10.9686,10.9767,10.9442,10.9604,142200.0
2007-03-30 14:30:00,13.47,13.49,13.47,13.48,55800.0,10.9604,10.9767,10.9604,10.9686,55800.0
2007-03-30 15:00:00,13.47,13.49,13.46,13.46,75400.0,10.9604,10.9767,10.9523,10.9523,75400.0
2007-03-30 15:30:00,13.46,13.53,13.46,13.51,191600.0,10.9523,11.0092,10.9523,10.993,191600.0
2007-04-02 09:30:00,13.55,13.55,13.45,13.47,36200.0,11.0255,11.0255,10.9442,10.9604,36200.0
2007-04-02 10:00:00,13.49,13.49,13.38,13.38,169400.0,10.9767,10.9767,10.8872,10.8872,169400.0
2007-04-02 10:30:00,13.38,13.41,13.38,13.41,50200.0,10.8872,10.9116,10.8872,10.9116,50200.0
2007-04-02 11:00:00,13.4,13.4,13.37,13.37,52400.0,10.9035,10.9035,10.8791,10.8791,52400.0
2007-04-02 11:30:00,13.37,13.38,13.32,13.33,75800.0,10.8791,10.8872,10.8384,10.8465,75800.0
2007-04-02 12:00:00,13.33,13.33,13.29,13.31,89600.0,10.8465,10.8465,10.814,10.8302,89600.0
2007-04-02 12:30:00,13.31,13.31,13.28,13.28,33400.0,10.8302,10.8302,10.8058,10.8058,33400.0
2007-04-02 13:00:00,13.29,13.31,13.13,13.31,189800.0,10.814,10.8302,10.6838,10.8302,189800.0
2007-04-02 13:30:00,13.3,13.31,13.3,13.3,46800.0,10.8221,10.8302,10.8221,10.8221,46800.0
2007-04-02 14:00:00,13.3,13.3,13.27,13.29,59200.0,10.8221,10.8221,10.7977,10.814,59200.0
2007-04-02 14:30:00,13.29,13.29,13.25,13.28,784000.0,10.814,10.814,10.7814,10.8058,784000.0
2007-04-02 15:00:00,13.27,13.33,13.27,13.33,73600.0,10.7977,10.8465,10.7977,10.8465,73600.0
2007-04-02 15:30:00,13.33,13.37,13.3,13.33,275400.0,10.8465,10.8791,10.8221,10.8465,275400.0
2007-04-03 09:30:00,13.36,13.49,13.36,13.46,89600.0,10.8709,10.9767,10.8709,10.9523,89600.0
2007-04-03 10:00:00,13.47,13.54,13.46,13.52,82000.0,10.9604,11.0174,10.9523,11.0011,82000.0
2007-04-03 10:30:00,13.52,13.55,13.51,13.54,64000.0,11.0011,11.0255,10.993,11.0174,64000.0
2007-04-03 11:00:00,13.54,13.55,13.52,13.52,35000.0,11.0174,11.0255,11.0011,11.0011,35000.0
2007-04-03 11:30:00,13.52,13.52,13.47,13.5,127200.0,11.0011,11.0011,10.9604,10.9848,127200.0
2007-04-03 12:00:00,13.5,13.51,13.47,13.5,106000.0,10.9848,10.993,10.9604,10.9848,106000.0
2007-04-03 12:30:00,13.5,13.56,13.5,13.56,222200.0,10.9848,11.0337,10.9848,11.0337,222200.0
2007-04-03 13:00:00,13.56,13.58,13.55,13.56,79600.0,11.0337,11.0499,11.0255,11.0337,79600.0
2007-04-03 13:30:00,13.56,13.59,13.55,13.57,160600.0,11.0337,11.0581,11.0255,11.0418,160600.0
2007-04-03 14:00:00,13.58,13.58,13.54,13.55,54000.0,11.0499,11.0499,11.0174,11.0255,54000.0
2007-04-03 14:30:00,13.55,13.56,13.54,13.56,48800.0,11.0255,11.0337,11.0174,11.0337,48800.0
2007-04-03 15:00:00,13.56,13.59,13.56,13.58,74000.0,11.0337,11.0581,11.0337,11.0499,74000.0
2007-04-03 15:30:00,13.58,13.62,13.55,13.6,309000.0,11.0499,11.0825,11.0255,11.0662,309000.0
2007-04-04 09:30:00,13.62,13.7,13.6,13.62,86800.0,11.0825,11.1476,11.0662,11.0825,86800.0
2007-04-04 10:00:00,13.6,13.6,13.52,13.53,70200.0,11.0662,11.0662,11.0011,11.0092,70200.0
2007-04-04 10:30:00,13.53,13.56,13.5,13.53,40600.0,11.0092,11.0337,10.9848,11.0092,40600.0
2007-04-04 11:00:00,13.52,13.57,13.52,13.56,40600.0,11.0011,11.0418,11.0011,11.0337,40600.0
2007-04-04 11:30:00,13.56,13.58,13.56,13.56,31800.0,11.0337,11.0499,11.0337,11.0337,31800.0
2007-04-04 12:00:00,13.57,13.57,13.55,13.56,20400.0,11.0418,11.0418,11.0255,11.0337,20400.0
2007-04-04 12:30:00,13.55,13.55,13.51,13.54,54800.0,11.0255,11.0255,10.993,11.0174,54800.0
2007-04-04 13:00:00,13.54,13.54,13.53,13.53,35400.0,11.0174,11.0174,11.0092,11.0092,35400.0
2007-04-04 13:30:00,13.53,13.53,13.45,13.52,160200.0,11.0092,11.0092,10.9442,11.0011,160200.0
2007-04-04 14:00:00,13.51,13.53,13.51,13.53,65000.0,10.993,11.0092,10.993,11.0092,65000.0
2007-04-04 14:30:00,13.53,13.53,13.52,13.52,49600.0,11.0092,11.0092,11.0011,11.0011,49600.0
2007-04-04 15:00:00,13.52,13.54,13.52,13.52,60400.0,11.0011,11.0174,11.0011,11.0011,60400.0
2007-04-04 15:30:00,13.52,13.54,13.51,13.54,509200.0,11.0011,11.0174,10.993,11.0174,509200.0
2007-04-05 09:30:00,13.55,13.57,13.49,13.56,60800.0,11.0255,11.0418,10.9767,11.0337,60800.0
2007-04-05 10:00:00,13.56,13.56,13.5,13.53,56000.0,11.0337,11.0337,10.9848,11.0092,56000.0
2007-04-05 10:30:00,13.53,13.54,13.5,13.53,86000.0,11.0092,11.0174,10.9848,11.0092,86000.0
2007-04-05 11:00:00,13.53,13.54,13.53,13.53,27400.0,11.0092,11.0174,11.0092,11.0092,27400.0
2007-04-05 11:30:00,13.53,13.61,13.53,13.6,71800.0,11.0092,11.0743,11.0092,11.0662,71800.0
2007-04-05 12:00:00,13.61,13.65,13.6,13.62,73400.0,11.0743,11.1069,11.0662,11.0825,73400.0
2007-04-05 12:30:00,13.63,13.63,13.6,13.61,23800.0,11.0906,11.0906,11.0662,11.0743,23800.0
2007-04-05 13:00:00,13.61,13.63,13.61,13.63,36600.0,11.0743,11.0906,11.0743,11.0906,36600.0
2007-04-05 13:30:00,13.63,13.63,13.62,13.63,36800.0,11.0906,11.0906,11.0825,11.0906,36800.0
2007-04-05 14:00:00,13.63,13.63,13.6,13.6,60000.0,11.0906,11.0906,11.0662,11.0662,60000.0
2007-04-05 14:30:00,13.61,13.62,13.59,13.6,41800.0,11.0743,11.0825,11.0581,11.0662,41800.0
2007-04-05 15:00:00,13.6,13.6,13.59,13.59,26200.0,11.0662,11.0662,11.0581,11.0581,26200.0
2007-04-05 15:30:00,13.59,13.61,13.59,13.6,92200.0,11.0581,11.0743,11.0581,11.0662,92200.0
2007-04-09 09:30:00,13.59,13.63,13.56,13.6,59000.0,11.0581,11.0906,11.0337,11.0662,59000.0
2007-04-09 10:00:00,13.6,13.62,13.56,13.61,61000.0,11.0662,11.0825,11.0337,11.0743,61000.0
2007-04-09 10:30:00,13.61,13.61,13.58,13.6,39600.0,11.0743,11.0743,11.0499,11.0662,39600.0
2007-04-09 11:00:00,13.6,13.62,13.59,13.59,17800.0,11.0662,11.0825,11.0581,11.0581,17800.0
2007-04-09 11:30:00,13.59,13.62,13.59,13.62,49000.0,11.0581,11.0825,11.0581,11.0825,49000.0
2007-04-09 12:00:00,13.62,13.62,13.59,13.61,28200.0,11.0825,11.0825,11.0581,11.0743,28200.0
2007-04-09 12:30:00,13.61,13.63,13.6,13.62,75200.0,11.0743,11.0906,11.0662,11.0825,75200.0
2007-04-09 13:00:00,13.62,13.63,13.6,13.6,53400.0,11.0825,11.0906,11.0662,11.0662,53400.0
2007-04-09 13:30:00,13.59,13.62,13.58,13.58,73800.0,11.0581,11.0825,11.0499,11.0499,73800.0
2007-04-09 14:00:00,13.59,13.6,13.59,13.59,32800.0,11.0581,11.0662,11.0581,11.0581,32800.0
2007-04-09 14:30:00,13.6,13.6,13.56,13.59,98400.0,11.0662,11.0662,11.0337,11.0581,98400.0
2007-04-09 15:00:00,13.58,13.59,13.57,13.59,64800.0,11.0499,11.0581,11.0418,11.0581,64800.0
2007-04-09 15:30:00,13.58,13.59,13.56,13.56,79800.0,11.0499,11.0581,11.0337,11.0337,79800.0
2007-04-10 09:30:00,13.58,13.63,13.58,13.6,40200.0,11.0499,11.0906,11.0499,11.0662,40200.0
2007-04-10 10:00:00,13.6,13.64,13.58,13.62,24800.0,11.0662,11.0988,11.0499,11.0825,24800.0
2007-04-10 10:30:00,13.62,13.62,13.58,13.6,30400.0,11.0825,11.0825,11.0499,11.0662,30400.0
2007-04-10 11:00:00,13.59,13.61,13.58,13.6,24000.0,11.0581,11.0743,11.0499,11.0662,24000.0
2007-04-10 11:30:00,13.6,13.6,13.59,13.59,43600.0,11.0662,11.0662,11.0581,11.0581,43600.0
2007-04-10 12:00:00,13.59,13.6,13.58,13.59,25400.0,11.0581,11.0662,11.0499,11.0581,25400.0
2007-04-10 12:30:00,13.59,13.59,13.56,13.57,31400.0,11.0581,11.0581,11.0337,11.0418,31400.0
2007-04-10 13:00:00,13.56,13.59,13.56,13.59,12600.0,11.0337,11.0581,11.0337,11.0581,12600.0
2007-04-10 13:30:00,13.59,13.6,13.56,13.58,18000.0,11.0581,11.0662,11.0337,11.0499,18000.0
2007-04-10 14:00:00,13.58,13.6,13.56,13.59,39200.0,11.0499,11.0662,11.0337,11.0581,39200.0
2007-04-10 14:30:00,13.59,13.59,13.56,13.58,24400.0,11.0581,11.0581,11.0337,11.0499,24400.0
2007-04-10 15:00:00,13.58,13.61,13.56,13.6,60800.0,11.0499,11.0743,11.0337,11.0662,60800.0
2007-04-10 15:30:00,13.61,13.61,13.55,13.58,108000.0,11.0743,11.0743,11.0255,11.0499,108000.0
2007-04-11 09:30:00,13.55,13.56,13.5,13.51,44000.0,11.0255,11.0337,10.9848,10.993,44000.0
2007-04-11 10:00:00,13.51,13.52,13.45,13.47,70800.0,10.993,11.0011,10.9442,10.9604,70800.0
2007-04-11 10:30:00,13.46,13.46,13.4,13.41,97200.0,10.9523,10.9523,10.9035,10.9116,97200.0
2007-04-11 11:00:00,13.42,13.44,13.4,13.43,155000.0,10.9197,10.936,10.9035,10.9279,155000.0
2007-04-11 11:30:00,13.42,13.43,13.41,13.41,69200.0,10.9197,10.9279,10.9116,10.9116,69200.0
2007-04-11 12:00:00,13.41,13.42,13.4,13.41,28000.0,10.9116,10.9197,10.9035,10.9116,28000.0
2007-04-11 12:30:00,13.42,13.46,13.39,13.44,47200.0,10.9197,10.9523,10.8953,10.936,47200.0
2007-04-11 13:00:00,13.44,13.49,13.43,13.47,232600.0,10.936,10.9767,10.9279,10.9604,232600.0
2007-04-11 13:30:00,13.47,13.51,13.47,13.49,74800.0,10.9604,10.993,10.9604,10.9767,74800.0
2007-04-11 14:00:00,13.49,13.51,13.47,13.51,169600.0,10.9767,10.993,10.9604,10.993,169600.0
2007-04-11 14:30:00,13.5,13.51,13.48,13.49,103200.0,10.9848,10.993,10.9686,10.9767,103200.0
2007-04-11 15:00:00,13.49,13.51,13.49,13.5,38200.0,10.9767,10.993,10.9767,10.9848,38200.0
2007-04-11 15:30:00,13.5,13.51,13.49,13.5,148600.0,10.9848,10.993,10.9767,10.9848,148600.0
2007-04-12 09:30:00,13.5,13.53,13.49,13.51,122600.0,10.9848,11.0092,10.9767,10.993,122600.0
2007-04-12 10:00:00,13.49,13.53,13.49,13.53,54800.0,10.9767,11.0092,10.9767,11.0092,54800.0
2007-04-12 10:30:00,13.53,13.53,13.49,13.5,41400.0,11.0092,11.0092,10.9767,10.9848,41400.0
2007-04-12 11:00:00,13.49,13.5,13.49,13.49,24800.0,10.9767,10.9848,10.9767,10.9767,24800.0
2007-04-12 11:30:00,13.49,13.5,13.49,13.49,30000.0,10.9767,10.9848,10.9767,10.9767,30000.0
2007-04-12 12:00:00,13.49,13.51,13.49,13.51,60400.0,10.9767,10.993,10.9767,10.993,60400.0
2007-04-12 12:30:00,13.51,13.51,13.5,13.5,11800.0,10.993,10.993,10.9848,10.9848,11800.0
2007-04-12 13:00:00,13.51,13.54,13.51,13.54,15200.0,10.993,11.0174,10.993,11.0174,15200.0
2007-04-12 13:30:00,13.54,13.55,13.52,13.54,28600.0,11.0174,11.0255,11.0011,11.0174,28600.0
2007-04-12 14:00:00,13.54,13.56,13.54,13.54,30200.0,11.0174,11.0337,11.0174,11.0174,30200.0
2007-04-12 14:30:00,13.54,13.55,13.51,13.53,63400.0,11.0174,11.0255,10.993,11.0092,63400.0
2007-04-12 15:00:00,13.53,13.53,13.5,13.51,46200.0,11.0092,11.0092,10.9848,10.993,46200.0
2007-04-12 15:30:00,13.51,13.53,13.49,13.52,173600.0,10.993,11.0092,10.9767,11.0011,173600.0
2007-04-13 09:30:00,13.53,13.56,13.53,13.54,39400.0,11.0092,11.0337,11.0092,11.0174,39400.0
2007-04-13 10:00:00,13.54,13.54,13.49,13.52,29000.0,11.0174,11.0174,10.9767,11.0011,29000.0
2007-04-13 10:30:00,13.53,13.54,13.5,13.51,43800.0,11.0092,11.0174,10.9848,10.993,43800.0
2007-04-13 11:00:00,13.51,13.52,13.51,13.51,20600.0,10.993,11.0011,10.993,10.993,20600.0
2007-04-13 11:30:00,13.52,13.52,13.5,13.51,19200.0,11.0011,11.0011,10.9848,10.993,19200.0
2007-04-13 12:00:00,13.52,13.53,13.51,13.51,18000.0,11.0011,11.0092,10.993,10.993,18000.0
2007-04-13 12:30:00,13.51,13.52,13.51,13.51,14000.0,10.993,11.0011,10.993,10.993,14000.0
2007-04-13 13:00:00,13.51,13.51,13.5,13.51,19800.0,10.993,10.993,10.9848,10.993,19800.0
2007-04-13 13:30:00,13.51,13.52,13.49,13.51,24200.0,10.993,11.0011,10.9767,10.993,24200.0
2007-04-13 14:00:00,13.51,13.51,13.5,13.51,34600.0,10.993,10.993,10.9848,10.993,34600.0
2007-04-13 14:30:00,13.5,13.51,13.48,13.48,76800.0,10.9848,10.993,10.9686,10.9686,76800.0
2007-04-13 15:00:00,13.47,13.5,13.43,13.46,264400.0,10.9604,10.9848,10.9279,10.9523,264400.0
2007-04-13 15:30:00,13.46,13.52,13.45,13.51,103600.0,10.9523,11.0011,10.9442,10.993,103600.0
2007-04-16 09:30:00,13.94,14.2,13.72,14.17,314400.0,11.3429,11.5544,11.1638,11.53,314400.0
2007-04-16 10:00:00,14.16,14.17,14.09,14.11,144600.0,11.5219,11.53,11.4649,11.4812,144600.0
2007-04-16 10:30:00,14.11,14.11,14.05,14.09,126400.0,11.4812,11.4812,11.4324,11.4649,126400.0
2007-04-16 11:00:00,14.09,14.17,14.09,14.16,88000.0,11.4649,11.53,11.4649,11.5219,88000.0
2007-04-16 11:30:00,14.16,14.23,14.15,14.19,115400.0,11.5219,11.5788,11.5137,11.5463,115400.0
2007-04-16 12:00:00,14.19,14.22,14.19,14.19,64400.0,11.5463,11.5707,11.5463,11.5463,64400.0
2007-04-16 12:30:00,14.2,14.2,14.15,14.17,147400.0,11.5544,11.5544,11.5137,11.53,147400.0
2007-04-16 13:00:00,14.17,14.18,14.14,14.14,64200.0,11.53,11.5381,11.5056,11.5056,64200.0
2007-04-16 13:30:00,14.14,14.15,14.11,14.12,69000.0,11.5056,11.5137,11.4812,11.4893,69000.0
2007-04-16 14:00:00,14.12,14.12,14.06,14.06,92400.0,11.4893,11.4893,11.4405,11.4405,92400.0
2007-04-16 14:30:00,14.06,14.09,14.06,14.09,79200.0,11.4405,11.4649,11.4405,11.4649,79200.0
2007-04-16 15:00:00,14.09,14.1,14.08,14.09,102600.0,11.4649,11.4731,11.4568,11.4649,102600.0
2007-04-16 15:30:00,14.09,14.13,14.06,14.09,358000.0,11.4649,11.4975,11.4405,11.4649,358000.0
2007-04-17 09:30:00,14.15,14.22,14.04,14.09,191000.0,11.5137,11.5707,11.4242,11.4649,191000.0
2007-04-17 10:00:00,14.09,14.13,14.09,14.1,57000.0,11.4649,11.4975,11.4649,11.4731,57000.0
2007-04-17 10:30:00,14.1,14.1,14.06,14.08,56600.0,11.4731,11.4731,11.4405,11.4568,56600.0
2007-04-17 11:00:00,14.08,14.08,14.02,14.03,110800.0,11.4568,11.4568,11.408,11.4161,110800.0
2007-04-17 11:30:00,14.04,14.08,14.03,14.06,75800.0,11.4242,11.4568,11.4161,11.4405,75800.0
2007-04-17 12:00:00,14.06,14.08,14.05,14.06,57000.0,11.4405,11.4568,11.4324,11.4405,57000.0
2007-04-17 12:30:00,14.06,14.07,14.03,14.04,75600.0,11.4405,11.4486,11.4161,11.4242,75600.0
2007-04-17 13:00:00,14.04,14.05,14.02,14.02,56400.0,11.4242,11.4324,11.408,11.408,56400.0
2007-04-17 13:30:00,14.02,14.04,14.02,14.04,61000.0,11.408,11.4242,11.408,11.4242,61000.0
2007-04-17 14:00:00,14.04,14.07,14.03,14.05,85400.0,11.4242,11.4486,11.4161,11.4324,85400.0
2007-04-17 14:30:00,14.05,14.05,14.04,14.05,64800.0,11.4324,11.4324,11.4242,11.4324,64800.0
2007-04-17 15:00:00,14.05,14.06,14.03,14.05,85200.0,11.4324,11.4405,11.4161,11.4324,85200.0
2007-04-17 15:30:00,14.05,14.06,14.05,14.05,102600.0,11.4324,11.4405,11.4324,11.4324,102600.0
2007-04-18 09:30:00,14.0,14.21,14.0,14.15,92200.0,11.3917,11.5626,11.3917,11.5137,92200.0
2007-04-18 10:00:00,14.15,14.22,14.13,14.21,121000.0,11.5137,11.5707,11.4975,11.5626,121000.0
2007-04-18 10:30:00,14.21,14.24,14.2,14.21,109600.0,11.5626,11.587,11.5544,11.5626,109600.0
2007-04-18 11:00:00,14.2,14.23,14.18,14.22,79000.0,11.5544,11.5788,11.5381,11.5707,79000.0
2007-04-18 11:30:00,14.22,14.23,14.19,14.21,73400.0,11.5707,11.5788,11.5463,11.5626,73400.0
2007-04-18 12:00:00,14.21,14.22,14.18,14.2,43600.0,11.5626,11.5707,11.5381,11.5544,43600.0
2007-04-18 12:30:00,14.2,14.2,14.17,14.17,32400.0,11.5544,11.5544,11.53,11.53,32400.0
2007-04-18 13:00:00,14.17,14.18,14.17,14.18,39600.0,11.53,11.5381,11.53,11.5381,39600.0
2007-04-18 13:30:00,14.18,14.18,14.17,14.18,43000.0,11.5381,11.5381,11.53,11.5381,43000.0
2007-04-18 14:00:00,14.17,14.18,14.15,14.17,52600.0,11.53,11.5381,11.5137,11.53,52600.0
2007-04-18 14:30:00,14.16,14.17,14.15,14.17,44200.0,11.5219,11.53,11.5137,11.53,44200.0
2007-04-18 15:00:00,14.17,14.2,14.15,14.2,67400.0,11.53,11.5544,11.5137,11.5544,67400.0
2007-04-18 15:30:00,14.2,14.24,14.16,14.18,192200.0,11.5544,11.587,11.5219,11.5381,192200.0
2007-04-19 09:30:00,14.07,14.13,14.01,14.13,43600.0,11.4486,11.4975,11.3998,11.4975,43600.0
2007-04-19 10:00:00,14.13,14.15,14.08,14.14,32400.0,11.4975,11.5137,11.4568,11.5056,32400.0
2007-04-19 10:30:00,14.14,14.15,14.11,14.11,45000.0,11.5056,11.5137,11.4812,11.4812,45000.0
2007-04-19 11:00:00,14.12,14.12,14.09,14.1,37000.0,11.4893,11.4893,11.4649,11.4731,37000.0
2007-04-19 11:30:00,14.09,14.11,14.09,14.1,32600.0,11.4649,11.4812,11.4649,11.4731,32600.0
2007-04-19 12:00:00,14.09,14.12,14.08,14.1,43600.0,11.4649,11.4893,11.4568,11.4731,43600.0
2007-04-19 12:30:00,14.1,14.11,14.08,14.1,38800.0,11.4731,11.4812,11.4568,11.4731,38800.0
2007-04-19 13:00:00,14.11,14.13,14.1,14.12,34800.0,11.4812,11.4975,11.4731,11.4893,34800.0
2007-04-19 13:30:00,14.12,14.12,14.1,14.11,26800.0,11.4893,11.4893,11.4731,11.4812,26800.0
2007-04-19 14:00:00,14.11,14.13,14.09,14.11,77200.0,11.4812,11.4975,11.4649,11.4812,77200.0
2007-04-19 14:30:00,14.11,14.11,14.08,14.08,39200.0,11.4812,11.4812,11.4568,11.4568,39200.0
2007-04-19 15:00:00,14.07,14.09,14.06,14.07,54600.0,11.4486,11.4649,11.4405,11.4486,54600.0
2007-04-19 15:30:00,14.08,14.08,14.06,14.08,127600.0,11.4568,11.4568,11.4405,11.4568,127600.0
2007-04-20 09:30:00,14.19,14.24,14.17,14.24,69400.0,11.5463,11.587,11.53,11.587,69400.0
2007-04-20 10:00:00,14.24,14.24,14.21,14.21,68200.0,11.587,11.587,11.5626,11.5626,68200.0
2007-04-20 10:30:00,14.21,14.21,14.16,14.17,57600.0,11.5626,11.5626,11.5219,11.53,57600.0
2007-04-20 11:00:00,14.17,14.17,14.1,14.12,55200.0,11.53,11.53,11.4731,11.4893,55200.0
2007-04-20 11:30:00,14.13,14.15,14.13,14.15,39200.0,11.4975,11.5137,11.4975,11.5137,39200.0
2007-04-20 12:00:00,14.15,14.17,14.12,14.13,48600.0,11.5137,11.53,11.4893,11.4975,48600.0
2007-04-20 12:30:00,14.13,14.13,14.1,14.1,65400.0,11.4975,11.4975,11.4731,11.4731,65400.0
2007-04-20 13:00:00,14.1,14.11,14.1,14.1,39600.0,11.4731,11.4812,11.4731,11.4731,39600.0
2007-04-20 13:30:00,14.11,14.23,14.1,14.22,123400.0,11.4812,11.5788,11.4731,11.5707,123400.0
2007-04-20 14:00:00,14.22,14.24,14.2,14.2,89200.0,11.5707,11.587,11.5544,11.5544,89200.0
2007-04-20 14:30:00,14.2,14.22,14.15,14.19,59600.0,11.5544,11.5707,11.5137,11.5463,59600.0
2007-04-20 15:00:00,14.19,14.21,14.17,14.21,54400.0,11.5463,11.5626,11.53,11.5626,54400.0
2007-04-20 15:30:00,14.21,14.24,14.15,14.24,119600.0,11.5626,11.587,11.5137,11.587,119600.0
2007-04-23 09:30:00,14.16,14.22,14.08,14.16,66400.0,11.5219,11.5707,11.4568,11.5219,66400.0
2007-04-23 10:00:00,14.15,14.24,14.14,14.24,84200.0,11.5137,11.587,11.5056,11.587,84200.0
2007-04-23 10:30:00,14.24,14.3,14.11,14.11,87800.0,11.587,11.6358,11.4812,11.4812,87800.0
2007-04-23 11:00:00,14.11,14.11,14.07,14.08,79600.0,11.4812,11.4812,11.4486,11.4568,79600.0
2007-04-23 11:30:00,14.08,14.09,13.99,14.05,122800.0,11.4568,11.4649,11.3835,11.4324,122800.0
2007-04-23 12:00:00,14.04,14.05,14.01,14.01,27800.0,11.4242,11.4324,11.3998,11.3998,27800.0
2007-04-23 12:30:00,14.02,14.06,14.01,14.05,39400.0,11.408,11.4405,11.3998,11.4324,39400.0
2007-04-23 13:00:00,14.04,14.06,14.03,14.06,39000.0,11.4242,11.4405,11.4161,11.4405,39000.0
2007-04-23 13:30:00,14.06,14.08,14.02,14.03,52600.0,11.4405,11.4568,11.408,11.4161,52600.0
2007-04-23 14:00:00,14.03,14.04,14.02,14.04,40200.0,11.4161,11.4242,11.408,11.4242,40200.0
2007-04-23 14:30:00,14.04,14.1,14.03,14.09,59800.0,11.4242,11.4731,11.4161,11.4649,59800.0
2007-04-23 15:00:00,14.09,14.09,14.07,14.08,78000.0,11.4649,11.4649,11.4486,11.4568,78000.0
2007-04-23 15:30:00,14.08,14.08,14.03,14.06,165600.0,11.4568,11.4568,11.4161,11.4405,165600.0
2007-04-24 09:30:00,13.22,13.47,13.18,13.23,620200.0,10.757,10.9604,10.7245,10.7651,620200.0
2007-04-24 10:00:00,13.23,13.24,12.85,13.01,846400.0,10.7651,10.7733,10.4559,10.5861,846400.0
2007-04-24 10:30:00,13.01,13.06,12.86,13.04,742800.0,10.5861,10.6268,10.4641,10.6105,742800.0
2007-04-24 11:00:00,13.03,13.12,13.03,13.05,209000.0,10.6024,10.6756,10.6024,10.6187,209000.0
2007-04-24 11:30:00,13.06,13.11,13.03,13.06,294800.0,10.6268,10.6675,10.6024,10.6268,294800.0
2007-04-24 12:00:00,13.06,13.1,13.05,13.08,96400.0,10.6268,10.6594,10.6187,10.6431,96400.0
2007-04-24 12:30:00,13.08,13.1,13.06,13.07,204000.0,10.6431,10.6594,10.6268,10.6349,204000.0
2007-04-24 13:00:00,13.06,13.07,12.99,13.05,258000.0,10.6268,10.6349,10.5699,10.6187,258000.0
2007-04-24 13:30:00,13.05,13.1,13.02,13.08,140000.0,10.6187,10.6594,10.5943,10.6431,140000.0
2007-04-24 14:00:00,13.08,13.12,13.05,13.1,211000.0,10.6431,10.6756,10.6187,10.6594,211000.0
2007-04-24 14:30:00,13.1,13.14,13.1,13.13,146000.0,10.6594,10.6919,10.6594,10.6838,146000.0
2007-04-24 15:00:00,13.13,13.15,13.08,13.09,383800.0,10.6838,10.7,10.6431,10.6512,383800.0
2007-04-24 15:30:00,13.09,13.15,13.06,13.11,626000.0,10.6512,10.7,10.6268,10.6675,626000.0
2007-04-25 09:30:00,13.09,13.17,12.92,13.0,363200.0,10.6512,10.7163,10.5129,10.578,363200.0
2007-04-25 10:00:00,12.99,13.01,12.95,12.99,335600.0,10.5699,10.5861,10.5373,10.5699,335600.0
2007-04-25 10:30:00,12.99,13.02,12.95,13.02,213800.0,10.5699,10.5943,10.5373,10.5943,213800.0
2007-04-25 11:00:00,13.03,13.07,13.01,13.04,202400.0,10.6024,10.6349,10.5861,10.6105,202400.0
2007-04-25 11:30:00,13.05,13.13,13.05,13.13,185800.0,10.6187,10.6838,10.6187,10.6838,185800.0
2007-04-25 12:00:00,13.12,13.13,13.12,13.13,131200.0,10.6756,10.6838,10.6756,10.6838,131200.0
2007-04-25 12:30:00,13.12,13.15,13.12,13.13,275800.0,10.6756,10.7,10.6756,10.6838,275800.0
2007-04-25 13:00:00,13.13,13.15,13.12,13.13,170000.0,10.6838,10.7,10.6756,10.6838,170000.0
2007-04-25 13:30:00,13.14,13.15,13.13,13.15,275000.0,10.6919,10.7,10.6838,10.7,275000.0
2007-04-25 14:00:00,13.15,13.16,13.13,13.15,405800.0,10.7,10.7082,10.6838,10.7,405800.0
2007-04-25 14:30:00,13.15,13.15,13.13,13.15,374000.0,10.7,10.7,10.6838,10.7,374000.0
2007-04-25 15:00:00,13.15,13.19,13.15,13.17,318200.0,10.7,10.7326,10.7,10.7163,318200.0
2007-04-25 15:30:00,13.17,13.26,13.14,13.15,1088200.0,10.7163,10.7895,10.6919,10.7,1088200.0
2007-04-26 09:30:00,13.18,13.18,13.0,13.01,197400.0,10.7245,10.7245,10.578,10.5861,197400.0
2007-04-26 10:00:00,13.01,13.03,13.0,13.02,90400.0,10.5861,10.6024,10.578,10.5943,90400.0
2007-04-26 10:30:00,13.02,13.04,13.02,13.03,118400.0,10.5943,10.6105,10.5943,10.6024,118400.0
2007-04-26 11:00:00,13.02,13.03,13.02,13.02,81400.0,10.5943,10.6024,10.5943,10.5943,81400.0
2007-04-26 11:30:00,13.02,13.04,13.01,13.03,103400.0,10.5943,10.6105,10.5861,10.6024,103400.0
2007-04-26 12:00:00,13.03,13.06,13.02,13.05,248600.0,10.6024,10.6268,10.5943,10.6187,248600.0
2007-04-26 12:30:00,13.05,13.06,13.05,13.06,134400.0,10.6187,10.6268,10.6187,10.6268,134400.0
2007-04-26 13:00:00,13.07,13.11,13.07,13.1,91600.0,10.6349,10.6675,10.6349,10.6594,91600.0
2007-04-26 13:30:00,13.1,13.1,13.06,13.08,129200.0,10.6594,10.6594,10.6268,10.6431,129200.0
2007-04-26 14:00:00,13.08,13.1,13.07,13.1,173400.0,10.6431,10.6594,10.6349,10.6594,173400.0
2007-04-26 14:30:00,13.1,13.13,13.1,13.13,207400.0,10.6594,10.6838,10.6594,10.6838,207400.0
2007-04-26 15:00:00,13.13,13.13,13.09,13.09,190800.0,10.6838,10.6838,10.6512,10.6512,190800.0
2007-04-26 15:30:00,13.09,13.13,13.06,13.12,314000.0,10.6512,10.6838,10.6268,10.6756,314000.0
2007-04-27 09:30:00,13.08,13.08,13.02,13.03,88800.0,10.6431,10.6431,10.5943,10.6024,88800.0
2007-04-27 10:00:00,13.03,13.08,13.02,13.06,127600.0,10.6024,10.6431,10.5943,10.6268,127600.0
2007-04-27 10:30:00,13.06,13.06,13.03,13.05,145000.0,10.6268,10.6268,10.6024,10.6187,145000.0
2007-04-27 11:00:00,13.06,13.09,13.06,13.08,331200.0,10.6268,10.6512,10.6268,10.6431,331200.0
2007-04-27 11:30:00,13.08,13.1,13.07,13.1,186400.0,10.6431,10.6594,10.6349,10.6594,186400.0
2007-04-27 12:00:00,13.1,13.14,13.09,13.12,145200.0,10.6594,10.6919,10.6512,10.6756,145200.0
2007-04-27 12:30:00,13.12,13.12,13.11,13.11,24600.0,10.6756,10.6756,10.6675,10.6675,24600.0
2007-04-27 13:00:00,13.11,13.12,13.09,13.1,83200.0,10.6675,10.6756,10.6512,10.6594,83200.0
2007-04-27 13:30:00,13.1,13.11,13.06,13.07,159400.0,10.6594,10.6675,10.6268,10.6349,159400.0
2007-04-27 14:00:00,13.07,13.07,13.05,13.05,97000.0,10.6349,10.6349,10.6187,10.6187,97000.0
2007-04-27 14:30:00,13.05,13.05,13.03,13.04,177400.0,10.6187,10.6187,10.6024,10.6105,177400.0
2007-04-27 15:00:00,13.04,13.04,13.0,13.01,150200.0,10.6105,10.6105,10.578,10.5861,150200.0
2007-04-27 15:30:00,13.01,13.04,12.99,13.02,267800.0,10.5861,10.6105,10.5699,10.5943,267800.0
2007-04-30 09:30:00,13.0,13.06,13.0,13.01,131000.0,10.578,10.6268,10.578,10.5861,131000.0
2007-04-30 10:00:00,13.01,13.03,12.99,12.99,187200.0,10.5861,10.6024,10.5699,10.5699,187200.0
2007-04-30 10:30:00,12.99,13.02,12.97,12.99,143400.0,10.5699,10.5943,10.5536,10.5699,143400.0
2007-04-30 11:00:00,12.99,12.99,12.9,12.92,123400.0,10.5699,10.5699,10.4966,10.5129,123400.0
2007-04-30 11:30:00,12.92,12.93,12.88,12.91,82200.0,10.5129,10.521,10.4803,10.5048,82200.0
2007-04-30 12:00:00,12.9,12.92,12.88,12.92,124000.0,10.4966,10.5129,10.4803,10.5129,124000.0
2007-04-30 12:30:00,12.92,12.92,12.9,12.9,80200.0,10.5129,10.5129,10.4966,10.4966,80200.0
2007-04-30 13:00:00,12.9,12.91,12.88,12.88,134000.0,10.4966,10.5048,10.4803,10.4803,134000.0
2007-04-30 13:30:00,12.88,12.9,12.88,12.88,253200.0,10.4803,10.4966,10.4803,10.4803,253200.0
2007-04-30 14:00:00,12.88,12.9,12.88,12.9,111800.0,10.4803,10.4966,10.4803,10.4966,111800.0
2007-04-30 14:30:00,12.89,12.9,12.88,12.88,103600.0,10.4885,10.4966,10.4803,10.4803,103600.0
2007-04-30 15:00:00,12.88,12.88,12.85,12.88,127400.0,10.4803,10.4803,10.4559,10.4803,127400.0
2007-04-30 15:30:00,12.88,12.88,12.87,12.87,273200.0,10.4803,10.4803,10.4722,10.4722,273200.0
2007-05-01 09:30:00,12.79,12.82,12.63,12.66,352800.0,10.4071,10.4315,10.2769,10.3013,352800.0
2007-05-01 10:00:00,12.65,12.72,12.63,12.63,195400.0,10.2932,10.3502,10.2769,10.2769,195400.0
2007-05-01 10:30:00,12.63,12.79,12.62,12.79,184000.0,10.2769,10.4071,10.2688,10.4071,184000.0
2007-05-01 11:00:00,12.79,12.79,12.73,12.75,87000.0,10.4071,10.4071,10.3583,10.3746,87000.0
2007-05-01 11:30:00,12.75,12.8,12.72,12.74,76600.0,10.3746,10.4153,10.3502,10.3664,76600.0
2007-05-01 12:00:00,12.74,12.76,12.69,12.75,119400.0,10.3664,10.3827,10.3257,10.3746,119400.0
2007-05-01 12:30:00,12.74,12.8,12.74,12.77,81400.0,10.3664,10.4153,10.3664,10.3908,81400.0
2007-05-01 13:00:00,12.77,12.78,12.74,12.74,82400.0,10.3908,10.399,10.3664,10.3664,82400.0
2007-05-01 13:30:00,12.74,12.76,12.74,12.74,54200.0,10.3664,10.3827,10.3664,10.3664,54200.0
2007-05-01 14:00:00,12.75,12.79,12.74,12.79,95000.0,10.3746,10.4071,10.3664,10.4071,95000.0
2007-05-01 14:30:00,12.79,12.88,12.79,12.86,154400.0,10.4071,10.4803,10.4071,10.4641,154400.0
2007-05-01 15:00:00,12.86,12.86,12.81,12.81,82600.0,10.4641,10.4641,10.4234,10.4234,82600.0
2007-05-01 15:30:00,12.81,12.85,12.79,12.83,137800.0,10.4234,10.4559,10.4071,10.4397,137800.0
2007-05-02 09:30:00,12.81,12.91,12.73,12.86,124800.0,10.4234,10.5048,10.3583,10.4641,124800.0
2007-05-02 10:00:00,12.86,12.95,12.86,12.95,106200.0,10.4641,10.5373,10.4641,10.5373,106200.0
2007-05-02 10:30:00,12.94,12.97,12.94,12.97,135200.0,10.5292,10.5536,10.5292,10.5536,135200.0
2007-05-02 11:00:00,12.97,13.03,12.94,13.02,342200.0,10.5536,10.6024,10.5292,10.5943,342200.0
2007-05-02 11:30:00,13.02,13.03,12.99,13.0,73000.0,10.5943,10.6024,10.5699,10.578,73000.0
2007-05-02 12:00:00,13.01,13.01,13.0,13.01,47000.0,10.5861,10.5861,10.578,10.5861,47000.0
2007-05-02 12:30:00,13.01,13.01,13.0,13.01,54800.0,10.5861,10.5861,10.578,10.5861,54800.0
2007-05-02 13:00:00,13.01,13.01,13.0,13.0,43000.0,10.5861,10.5861,10.578,10.578,43000.0
2007-05-02 13:30:00,13.0,13.17,13.0,13.17,466200.0,10.578,10.7163,10.578,10.7163,466200.0
2007-05-02 14:00:00,13.17,13.22,13.13,13.21,436000.0,10.7163,10.757,10.6838,10.7489,436000.0
2007-05-02 14:30:00,13.21,13.27,13.2,13.26,326600.0,10.7489,10.7977,10.7407,10.7895,326600.0
2007-05-02 15:00:00,13.26,13.27,13.24,13.24,189200.0,10.7895,10.7977,10.7733,10.7733,189200.0
2007-05-02 15:30:00,13.24,13.24,13.15,13.21,358400.0,10.7733,10.7733,10.7,10.7489,358400.0
2007-05-03 09:30:00,13.23,13.23,13.05,13.13,144400.0,10.7651,10.7651,10.6187,10.6838,144400.0
2007-05-03 10:00:00,13.13,13.22,13.11,13.22,161800.0,10.6838,10.757,10.6675,10.757,161800.0
2007-05-03 10:30:00,13.22,13.25,13.22,13.24,148000.0,10.757,10.7814,10.757,10.7733,148000.0
2007-05-03 11:00:00,13.25,13.28,13.22,13.22,71600.0,10.7814,10.8058,10.757,10.757,71600.0
2007-05-03 11:30:00,13.22,13.27,13.22,13.26,55800.0,10.757,10.7977,10.757,10.7895,55800.0
2007-05-03 12:00:00,13.26,13.26,13.2,13.2,52200.0,10.7895,10.7895,10.7407,10.7407,52200.0
2007-05-03 12:30:00,13.2,13.21,13.17,13.17,103400.0,10.7407,10.7489,10.7163,10.7163,103400.0
2007-05-03 13:00:00,13.18,13.19,13.15,13.15,47800.0,10.7245,10.7326,10.7,10.7,47800.0
2007-05-03 13:30:00,13.15,13.19,13.15,13.17,139400.0,10.7,10.7326,10.7,10.7163,139400.0
2007-05-03 14:00:00,13.18,13.18,13.15,13.17,131600.0,10.7245,10.7245,10.7,10.7163,131600.0
2007-05-03 14:30:00,13.17,13.23,13.17,13.22,75800.0,10.7163,10.7651,10.7163,10.757,75800.0
2007-05-03 15:00:00,13.23,13.23,13.22,13.22,66800.0,10.7651,10.7651,10.757,10.757,66800.0
2007-05-03 15:30:00,13.22,13.22,13.18,13.19,135200.0,10.757,10.757,10.7245,10.7326,135200.0
2007-05-04 09:30:00,13.21,13.22,13.12,13.22,104200.0,10.7489,10.757,10.6756,10.757,104200.0
2007-05-04 10:00:00,13.22,13.28,13.19,13.25,122200.0,10.757,10.8058,10.7326,10.7814,122200.0
2007-05-04 10:30:00,13.25,13.26,13.22,13.24,77400.0,10.7814,10.7895,10.757,10.7733,77400.0
2007-05-04 11:00:00,13.24,13.24,13.22,13.24,45600.0,10.7733,10.7733,10.757,10.7733,45600.0
2007-05-04 11:30:00,13.24,13.25,13.22,13.24,42400.0,10.7733,10.7814,10.757,10.7733,42400.0
2007-05-04 12:00:00,13.24,13.24,13.2,13.21,59400.0,10.7733,10.7733,10.7407,10.7489,59400.0
2007-05-04 12:30:00,13.21,13.25,13.2,13.22,81400.0,10.7489,10.7814,10.7407,10.757,81400.0
2007-05-04 13:00:00,13.23,13.24,13.19,13.19,85200.0,10.7651,10.7733,10.7326,10.7326,85200.0
2007-05-04 13:30:00,13.2,13.21,13.18,13.19,55800.0,10.7407,10.7489,10.7245,10.7326,55800.0
2007-05-04 14:00:00,13.18,13.2,13.18,13.18,65600.0,10.7245,10.7407,10.7245,10.7245,65600.0
2007-05-04 14:30:00,13.18,13.19,13.15,13.19,69200.0,10.7245,10.7326,10.7,10.7326,69200.0
2007-05-04 15:00:00,13.19,13.21,13.18,13.18,96000.0,10.7326,10.7489,10.7245,10.7245,96000.0
2007-05-04 15:30:00,13.18,13.2,13.18,13.19,118200.0,10.7245,10.7407,10.7245,10.7326,118200.0
2007-05-07 09:30:00,13.18,13.32,13.18,13.26,85200.0,10.749,10.8632,10.749,10.8142,85200.0
2007-05-07 10:00:00,13.26,13.28,13.25,13.26,74600.0,10.8142,10.8306,10.8061,10.8142,74600.0
2007-05-07 10:30:00,13.25,13.26,13.21,13.22,76800.0,10.8061,10.8142,10.7735,10.7816,76800.0
2007-05-07 11:00:00,13.22,13.22,13.22,13.22,31800.0,10.7816,10.7816,10.7816,10.7816,31800.0
2007-05-07 11:30:00,13.22,13.24,13.22,13.22,61200.0,10.7816,10.7979,10.7816,10.7816,61200.0
2007-05-07 12:00:00,13.22,13.22,13.17,13.18,26600.0,10.7816,10.7816,10.7408,10.749,26600.0
2007-05-07 12:30:00,13.18,13.18,13.15,13.15,33000.0,10.749,10.749,10.7245,10.7245,33000.0
2007-05-07 13:00:00,13.15,13.16,13.15,13.15,25200.0,10.7245,10.7327,10.7245,10.7245,25200.0
2007-05-07 13:30:00,13.15,13.15,13.15,13.15,20800.0,10.7245,10.7245,10.7245,10.7245,20800.0
2007-05-07 14:00:00,13.15,13.17,13.12,13.12,114200.0,10.7245,10.7408,10.7001,10.7001,114200.0
2007-05-07 14:30:00,13.12,13.13,13.12,13.13,23400.0,10.7001,10.7082,10.7001,10.7082,23400.0
2007-05-07 15:00:00,13.12,13.15,13.12,13.13,67000.0,10.7001,10.7245,10.7001,10.7082,67000.0
2007-05-07 15:30:00,13.13,13.13,13.09,13.11,263600.0,10.7082,10.7082,10.6756,10.6919,263600.0
2007-05-08 09:30:00,13.04,13.1,13.02,13.06,89400.0,10.6348,10.6838,10.6185,10.6511,89400.0
2007-05-08 10:00:00,13.06,13.06,13.0,13.03,47400.0,10.6511,10.6511,10.6022,10.6267,47400.0
2007-05-08 10:30:00,13.03,13.09,13.03,13.09,27400.0,10.6267,10.6756,10.6267,10.6756,27400.0
2007-05-08 11:00:00,13.09,13.11,13.09,13.09,48000.0,10.6756,10.6919,10.6756,10.6756,48000.0
2007-05-08 11:30:00,13.09,13.09,13.08,13.09,31400.0,10.6756,10.6756,10.6674,10.6756,31400.0
2007-05-08 12:00:00,13.09,13.1,13.09,13.09,17600.0,10.6756,10.6838,10.6756,10.6756,17600.0
2007-05-08 12:30:00,13.1,13.1,13.09,13.1,76600.0,10.6838,10.6838,10.6756,10.6838,76600.0
2007-05-08 13:00:00,13.1,13.1,13.08,13.08,45800.0,10.6838,10.6838,10.6674,10.6674,45800.0
2007-05-08 13:30:00,13.08,13.08,13.06,13.07,36000.0,10.6674,10.6674,10.6511,10.6593,36000.0
2007-05-08 14:00:00,13.07,13.08,13.06,13.08,46200.0,10.6593,10.6674,10.6511,10.6674,46200.0
2007-05-08 14:30:00,13.08,13.08,13.05,13.06,44400.0,10.6674,10.6674,10.643,10.6511,44400.0
2007-05-08 15:00:00,13.06,13.06,13.05,13.05,79200.0,10.6511,10.6511,10.643,10.643,79200.0
2007-05-08 15:30:00,13.05,13.06,13.05,13.06,169800.0,10.643,10.6511,10.643,10.6511,169800.0
2007-05-09 09:30:00,13.03,13.06,13.01,13.04,44200.0,10.6267,10.6511,10.6104,10.6348,44200.0
2007-05-09 10:00:00,13.04,13.06,13.03,13.04,42000.0,10.6348,10.6511,10.6267,10.6348,42000.0
2007-05-09 10:30:00,13.04,13.06,12.97,12.99,175000.0,10.6348,10.6511,10.5777,10.594,175000.0
2007-05-09 11:00:00,12.99,13.03,12.99,13.03,41000.0,10.594,10.6267,10.594,10.6267,41000.0
2007-05-09 11:30:00,13.03,13.05,12.99,13.0,75800.0,10.6267,10.643,10.594,10.6022,75800.0
2007-05-09 12:00:00,13.0,13.0,12.99,12.99,75400.0,10.6022,10.6022,10.594,10.594,75400.0
2007-05-09 12:30:00,12.99,13.0,12.99,13.0,43800.0,10.594,10.6022,10.594,10.6022,43800.0
2007-05-09 13:00:00,12.99,13.0,12.99,12.99,51200.0,10.594,10.6022,10.594,10.594,51200.0
2007-05-09 13:30:00,13.0,13.0,12.99,12.99,42800.0,10.6022,10.6022,10.594,10.594,42800.0
2007-05-09 14:00:00,12.99,13.05,12.97,13.03,353600.0,10.594,10.643,10.5777,10.6267,353600.0
2007-05-09 14:30:00,13.03,13.1,12.99,13.0,367000.0,10.6267,10.6838,10.594,10.6022,367000.0
2007-05-09 15:00:00,12.99,13.05,12.99,13.04,347400.0,10.594,10.643,10.594,10.6348,347400.0
2007-05-09 15:30:00,13.04,13.04,12.99,13.0,501800.0,10.6348,10.6348,10.594,10.6022,501800.0
2007-05-10 09:30:00,12.98,12.99,12.86,12.9,187200.0,10.5859,10.594,10.488,10.5206,187200.0
2007-05-10 10:00:00,12.9,12.94,12.88,12.94,132000.0,10.5206,10.5533,10.5043,10.5533,132000.0
2007-05-10 10:30:00,12.94,12.98,12.94,12.97,104400.0,10.5533,10.5859,10.5533,10.5777,104400.0
2007-05-10 11:00:00,12.96,12.97,12.9,12.9,141000.0,10.5696,10.5777,10.5206,10.5206,141000.0
2007-05-10 11:30:00,12.89,12.91,12.87,12.89,149000.0,10.5125,10.5288,10.4962,10.5125,149000.0
2007-05-10 12:00:00,12.88,12.92,12.87,12.91,35000.0,10.5043,10.537,10.4962,10.5288,35000.0
2007-05-10 12:30:00,12.91,12.96,12.9,12.96,48200.0,10.5288,10.5696,10.5206,10.5696,48200.0
2007-05-10 13:00:00,12.96,12.96,12.94,12.95,36400.0,10.5696,10.5696,10.5533,10.5614,36400.0
2007-05-10 13:30:00,12.94,12.95,12.93,12.94,57000.0,10.5533,10.5614,10.5451,10.5533,57000.0
2007-05-10 14:00:00,12.95,12.97,12.94,12.97,80400.0,10.5614,10.5777,10.5533,10.5777,80400.0
2007-05-10 14:30:00,12.97,12.97,12.95,12.96,38800.0,10.5777,10.5777,10.5614,10.5696,38800.0
2007-05-10 15:00:00,12.95,12.96,12.93,12.95,38000.0,10.5614,10.5696,10.5451,10.5614,38000.0
2007-05-10 15:30:00,12.94,12.96,12.93,12.95,162800.0,10.5533,10.5696,10.5451,10.5614,162800.0
2007-05-11 09:30:00,13.03,13.03,12.86,12.88,164200.0,10.6267,10.6267,10.488,10.5043,164200.0
2007-05-11 10:00:00,12.88,12.95,12.88,12.95,136800.0,10.5043,10.5614,10.5043,10.5614,136800.0
2007-05-11 10:30:00,12.94,12.95,12.9,12.93,111400.0,10.5533,10.5614,10.5206,10.5451,111400.0
2007-05-11 11:00:00,12.93,12.94,12.9,12.92,114200.0,10.5451,10.5533,10.5206,10.537,114200.0
2007-05-11 11:30:00,12.92,12.93,12.9,12.92,121800.0,10.537,10.5451,10.5206,10.537,121800.0
2007-05-11 12:00:00,12.92,12.93,12.88,12.89,142600.0,10.537,10.5451,10.5043,10.5125,142600.0
2007-05-11 12:30:00,12.88,12.9,12.88,12.88,60000.0,10.5043,10.5206,10.5043,10.5043,60000.0
2007-05-11 13:00:00,12.88,12.9,12.88,12.9,36400.0,10.5043,10.5206,10.5043,10.5206,36400.0
2007-05-11 13:30:00,12.91,12.93,12.9,12.92,26600.0,10.5288,10.5451,10.5206,10.537,26600.0
2007-05-11 14:00:00,12.92,12.93,12.9,12.92,55600.0,10.537,10.5451,10.5206,10.537,55600.0
2007-05-11 14:30:00,12.92,12.92,12.91,12.92,41200.0,10.537,10.537,10.5288,10.537,41200.0
2007-05-11 15:00:00,12.92,12.96,12.92,12.94,53400.0,10.537,10.5696,10.537,10.5533,53400.0
2007-05-11 15:30:00,12.94,12.97,12.94,12.95,72000.0,10.5533,10.5777,10.5533,10.5614,72000.0
2007-05-14 09:30:00,12.98,12.99,12.9,12.98,86800.0,10.5859,10.594,10.5206,10.5859,86800.0
2007-05-14 10:00:00,12.98,12.99,12.9,12.92,63200.0,10.5859,10.594,10.5206,10.537,63200.0
2007-05-14 10:30:00,12.92,12.95,12.92,12.95,48600.0,10.537,10.5614,10.537,10.5614,48600.0
2007-05-14 11:00:00,12.95,12.96,12.93,12.95,68400.0,10.5614,10.5696,10.5451,10.5614,68400.0
2007-05-14 11:30:00,12.95,12.97,12.9,12.9,102600.0,10.5614,10.5777,10.5206,10.5206,102600.0
2007-05-14 12:00:00,12.9,12.91,12.87,12.88,556800.0,10.5206,10.5288,10.4962,10.5043,556800.0
2007-05-14 12:30:00,12.89,12.95,12.89,12.95,48400.0,10.5125,10.5614,10.5125,10.5614,48400.0
2007-05-14 13:00:00,12.95,12.95,12.92,12.94,44600.0,10.5614,10.5614,10.537,10.5533,44600.0
2007-05-14 13:30:00,12.93,12.94,12.86,12.87,118200.0,10.5451,10.5533,10.488,10.4962,118200.0
2007-05-14 14:00:00,12.86,12.88,12.85,12.87,78000.0,10.488,10.5043,10.4799,10.4962,78000.0
2007-05-14 14:30:00,12.88,12.89,12.87,12.88,64600.0,10.5043,10.5125,10.4962,10.5043,64600.0
2007-05-14 15:00:00,12.88,12.9,12.88,12.89,81600.0,10.5043,10.5206,10.5043,10.5125,81600.0
2007-05-14 15:30:00,12.88,12.93,12.88,12.88,129000.0,10.5043,10.5451,10.5043,10.5043,129000.0
2007-05-15 09:30:00,12.83,12.88,12.72,12.76,335800.0,10.4636,10.5043,10.3738,10.4065,335800.0
2007-05-15 10:00:00,12.77,12.8,12.73,12.76,353200.0,10.4146,10.4391,10.382,10.4065,353200.0
2007-05-15 10:30:00,12.76,12.84,12.73,12.84,176600.0,10.4065,10.4717,10.382,10.4717,176600.0
2007-05-15 11:00:00,12.84,12.88,12.84,12.88,50800.0,10.4717,10.5043,10.4717,10.5043,50800.0
2007-05-15 11:30:00,12.87,12.88,12.87,12.88,43800.0,10.4962,10.5043,10.4962,10.5043,43800.0
2007-05-15 12:00:00,12.88,12.88,12.85,12.85,49000.0,10.5043,10.5043,10.4799,10.4799,49000.0
2007-05-15 12:30:00,12.85,12.86,12.81,12.82,54400.0,10.4799,10.488,10.4472,10.4554,54400.0
2007-05-15 13:00:00,12.81,12.83,12.79,12.81,74200.0,10.4472,10.4636,10.4309,10.4472,74200.0
2007-05-15 13:30:00,12.81,12.82,12.76,12.78,48000.0,10.4472,10.4554,10.4065,10.4228,48000.0
2007-05-15 14:00:00,12.78,12.81,12.77,12.78,98400.0,10.4228,10.4472,10.4146,10.4228,98400.0
2007-05-15 14:30:00,12.78,12.79,12.74,12.79,115400.0,10.4228,10.4309,10.3902,10.4309,115400.0
2007-05-15 15:00:00,12.79,12.8,12.76,12.78,105600.0,10.4309,10.4391,10.4065,10.4228,105600.0
2007-05-15 15:30:00,12.78,12.79,12.71,12.74,209200.0,10.4228,10.4309,10.3657,10.3902,209200.0
2007-05-16 09:30:00,12.77,12.8,12.7,12.79,86400.0,10.4146,10.4391,10.3575,10.4309,86400.0
2007-05-16 10:00:00,12.79,12.84,12.79,12.83,33000.0,10.4309,10.4717,10.4309,10.4636,33000.0
2007-05-16 10:30:00,12.82,12.82,12.78,12.81,45200.0,10.4554,10.4554,10.4228,10.4472,45200.0
2007-05-16 11:00:00,12.81,12.82,12.79,12.81,60200.0,10.4472,10.4554,10.4309,10.4472,60200.0
2007-05-16 11:30:00,12.81,12.81,12.78,12.79,27000.0,10.4472,10.4472,10.4228,10.4309,27000.0
2007-05-16 12:00:00,12.8,12.81,12.77,12.79,53000.0,10.4391,10.4472,10.4146,10.4309,53000.0
2007-05-16 12:30:00,12.79,12.81,12.78,12.79,43800.0,10.4309,10.4472,10.4228,10.4309,43800.0
2007-05-16 13:00:00,12.79,12.79,12.72,12.74,105000.0,10.4309,10.4309,10.3738,10.3902,105000.0
2007-05-16 13:30:00,12.74,12.77,12.72,12.72,60000.0,10.3902,10.4146,10.3738,10.3738,60000.0
2007-05-16 14:00:00,12.72,12.76,12.72,12.74,130000.0,10.3738,10.4065,10.3738,10.3902,130000.0
2007-05-16 14:30:00,12.74,12.75,12.73,12.74,95400.0,10.3902,10.3983,10.382,10.3902,95400.0
2007-05-16 15:00:00,12.74,12.76,12.74,12.74,98600.0,10.3902,10.4065,10.3902,10.3902,98600.0
2007-05-16 15:30:00,12.74,12.77,12.74,12.74,185800.0,10.3902,10.4146,10.3902,10.3902,185800.0
2007-05-17 09:30:00,12.58,12.79,12.58,12.77,256000.0,10.2597,10.4309,10.2597,10.4146,256000.0
2007-05-17 10:00:00,12.77,12.84,12.75,12.79,468200.0,10.4146,10.4717,10.3983,10.4309,468200.0
2007-05-17 10:30:00,12.8,12.81,12.76,12.78,203600.0,10.4391,10.4472,10.4065,10.4228,203600.0
2007-05-17 11:00:00,12.79,12.81,12.78,12.8,118600.0,10.4309,10.4472,10.4228,10.4391,118600.0
2007-05-17 11:30:00,12.8,12.82,12.78,12.8,37600.0,10.4391,10.4554,10.4228,10.4391,37600.0
2007-05-17 12:00:00,12.8,12.82,12.78,12.8,37800.0,10.4391,10.4554,10.4228,10.4391,37800.0
2007-05-17 12:30:00,12.8,12.81,12.78,12.79,22800.0,10.4391,10.4472,10.4228,10.4309,22800.0
2007-05-17 13:00:00,12.79,12.8,12.78,12.78,19600.0,10.4309,10.4391,10.4228,10.4228,19600.0
2007-05-17 13:30:00,12.79,12.81,12.79,12.81,12200.0,10.4309,10.4472,10.4309,10.4472,12200.0
2007-05-17 14:00:00,12.81,12.81,12.79,12.81,24800.0,10.4472,10.4472,10.4309,10.4472,24800.0
2007-05-17 14:30:00,12.81,12.81,12.79,12.8,39000.0,10.4472,10.4472,10.4309,10.4391,39000.0
2007-05-17 15:00:00,12.8,12.81,12.79,12.79,127200.0,10.4391,10.4472,10.4309,10.4309,127200.0
2007-05-17 15:30:00,12.8,12.81,12.79,12.8,86600.0,10.4391,10.4472,10.4309,10.4391,86600.0
2007-05-18 09:30:00,12.8,12.87,12.78,12.8,43000.0,10.4391,10.4962,10.4228,10.4391,43000.0
2007-05-18 10:00:00,12.8,12.81,12.75,12.8,40200.0,10.4391,10.4472,10.3983,10.4391,40200.0
2007-05-18 10:30:00,12.8,12.81,12.79,12.8,46400.0,10.4391,10.4472,10.4309,10.4391,46400.0
2007-05-18 11:00:00,12.8,12.82,12.79,12.8,57600.0,10.4391,10.4554,10.4309,10.4391,57600.0
2007-05-18 11:30:00,12.81,12.81,12.77,12.8,31400.0,10.4472,10.4472,10.4146,10.4391,31400.0
2007-05-18 12:00:00,12.79,12.81,12.79,12.8,25800.0,10.4309,10.4472,10.4309,10.4391,25800.0
2007-05-18 12:30:00,12.8,12.81,12.79,12.8,66000.0,10.4391,10.4472,10.4309,10.4391,66000.0
2007-05-18 13:00:00,12.8,12.8,12.78,12.79,11200.0,10.4391,10.4391,10.4228,10.4309,11200.0
2007-05-18 13:30:00,12.79,12.81,12.78,12.8,52000.0,10.4309,10.4472,10.4228,10.4391,52000.0
2007-05-18 14:00:00,12.8,12.82,12.79,12.79,50000.0,10.4391,10.4554,10.4309,10.4309,50000.0
2007-05-18 14:30:00,12.8,12.8,12.76,12.79,17800.0,10.4391,10.4391,10.4065,10.4309,17800.0
2007-05-18 15:00:00,12.79,12.8,12.77,12.79,26600.0,10.4309,10.4391,10.4146,10.4309,26600.0
2007-05-18 15:30:00,12.79,12.8,12.79,12.79,75800.0,10.4309,10.4391,10.4309,10.4309,75800.0
2007-05-21 09:30:00,12.78,12.86,12.78,12.8,120000.0,10.4228,10.488,10.4228,10.4391,120000.0
2007-05-21 10:00:00,12.81,12.86,12.8,12.86,105600.0,10.4472,10.488,10.4391,10.488,105600.0
2007-05-21 10:30:00,12.86,12.88,12.83,12.87,67800.0,10.488,10.5043,10.4636,10.4962,67800.0
2007-05-21 11:00:00,12.87,12.87,12.84,12.85,34400.0,10.4962,10.4962,10.4717,10.4799,34400.0
2007-05-21 11:30:00,12.85,12.87,12.83,12.86,38200.0,10.4799,10.4962,10.4636,10.488,38200.0
2007-05-21 12:00:00,12.86,12.87,12.85,12.86,25000.0,10.488,10.4962,10.4799,10.488,25000.0
2007-05-21 12:30:00,12.87,12.87,12.84,12.84,22600.0,10.4962,10.4962,10.4717,10.4717,22600.0
2007-05-21 13:00:00,12.84,12.85,12.84,12.85,24200.0,10.4717,10.4799,10.4717,10.4799,24200.0
2007-05-21 13:30:00,12.85,12.85,12.83,12.85,26800.0,10.4799,10.4799,10.4636,10.4799,26800.0
2007-05-21 14:00:00,12.85,12.85,12.83,12.84,43000.0,10.4799,10.4799,10.4636,10.4717,43000.0
2007-05-21 14:30:00,12.83,12.85,12.81,12.82,35400.0,10.4636,10.4799,10.4472,10.4554,35400.0
2007-05-21 15:00:00,12.81,12.82,12.79,12.8,56200.0,10.4472,10.4554,10.4309,10.4391,56200.0
2007-05-21 15:30:00,12.79,12.86,12.79,12.85,134800.0,10.4309,10.488,10.4309,10.4799,134800.0
2007-05-22 09:30:00,12.84,12.86,12.78,12.81,46400.0,10.4717,10.488,10.4228,10.4472,46400.0
2007-05-22 10:00:00,12.8,12.81,12.76,12.78,72200.0,10.4391,10.4472,10.4065,10.4228,72200.0
2007-05-22 10:30:00,12.77,12.81,12.74,12.8,267200.0,10.4146,10.4472,10.3902,10.4391,267200.0
2007-05-22 11:00:00,12.8,12.84,12.79,12.83,147000.0,10.4391,10.4717,10.4309,10.4636,147000.0
2007-05-22 11:30:00,12.83,12.85,12.82,12.84,40800.0,10.4636,10.4799,10.4554,10.4717,40800.0
2007-05-22 12:00:00,12.84,12.84,12.81,12.83,79000.0,10.4717,10.4717,10.4472,10.4636,79000.0
2007-05-22 12:30:00,12.84,12.86,12.83,12.86,50200.0,10.4717,10.488,10.4636,10.488,50200.0
2007-05-22 13:00:00,12.85,12.87,12.83,12.85,30200.0,10.4799,10.4962,10.4636,10.4799,30200.0
2007-05-22 13:30:00,12.85,12.88,12.85,12.86,31000.0,10.4799,10.5043,10.4799,10.488,31000.0
2007-05-22 14:00:00,12.86,12.88,12.85,12.87,130200.0,10.488,10.5043,10.4799,10.4962,130200.0
2007-05-22 14:30:00,12.88,12.89,12.86,12.87,34200.0,10.5043,10.5125,10.488,10.4962,34200.0
2007-05-22 15:00:00,12.88,12.88,12.83,12.85,54000.0,10.5043,10.5043,10.4636,10.4799,54000.0
2007-05-22 15:30:00,12.84,12.89,12.83,12.88,172600.0,10.4717,10.5125,10.4636,10.5043,172600.0
2007-05-23 09:30:00,12.89,12.9,12.84,12.88,49400.0,10.5125,10.5206,10.4717,10.5043,49400.0
2007-05-23 10:00:00,12.9,12.9,12.83,12.87,52800.0,10.5206,10.5206,10.4636,10.4962,52800.0
2007-05-23 10:30:00,12.87,12.89,12.81,12.87,100400.0,10.4962,10.5125,10.4472,10.4962,100400.0
2007-05-23 11:00:00,12.86,12.87,12.83,12.87,43800.0,10.488,10.4962,10.4636,10.4962,43800.0
2007-05-23 11:30:00,12.87,12.88,12.86,12.87,51400.0,10.4962,10.5043,10.488,10.4962,51400.0
2007-05-23 12:00:00,12.86,12.91,12.86,12.9,87200.0,10.488,10.5288,10.488,10.5206,87200.0
2007-05-23 12:30:00,12.9,12.92,12.89,12.9,43600.0,10.5206,10.537,10.5125,10.5206,43600.0
2007-05-23 13:00:00,12.9,12.93,12.9,12.9,18800.0,10.5206,10.5451,10.5206,10.5206,18800.0
2007-05-23 13:30:00,12.9,12.91,12.86,12.88,87800.0,10.5206,10.5288,10.488,10.5043,87800.0
2007-05-23 14:00:00,12.88,12.9,12.87,12.88,110600.0,10.5043,10.5206,10.4962,10.5043,110600.0
2007-05-23 14:30:00,12.87,12.9,12.87,12.88,129400.0,10.4962,10.5206,10.4962,10.5043,129400.0
2007-05-23 15:00:00,12.88,12.9,12.86,12.87,152600.0,10.5043,10.5206,10.488,10.4962,152600.0
2007-05-23 15:30:00,12.87,12.92,12.87,12.88,234400.0,10.4962,10.537,10.4962,10.5043,234400.0
2007-05-24 09:30:00,12.83,12.85,12.78,12.81,114600.0,10.4636,10.4799,10.4228,10.4472,114600.0
2007-05-24 10:00:00,12.81,12.87,12.81,12.84,86600.0,10.4472,10.4962,10.4472,10.4717,86600.0
2007-05-24 10:30:00,12.84,12.88,12.81,12.85,236800.0,10.4717,10.5043,10.4472,10.4799,236800.0
2007-05-24 11:00:00,12.85,12.9,12.81,12.81,70200.0,10.4799,10.5206,10.4472,10.4472,70200.0
2007-05-24 11:30:00,12.81,12.86,12.81,12.86,36200.0,10.4472,10.488,10.4472,10.488,36200.0
2007-05-24 12:00:00,12.86,12.87,12.82,12.84,30200.0,10.488,10.4962,10.4554,10.4717,30200.0
2007-05-24 12:30:00,12.84,12.84,12.81,12.84,23800.0,10.4717,10.4717,10.4472,10.4717,23800.0
2007-05-24 13:00:00,12.84,12.85,12.83,12.85,29800.0,10.4717,10.4799,10.4636,10.4799,29800.0
2007-05-24 13:30:00,12.85,12.88,12.83,12.85,156600.0,10.4799,10.5043,10.4636,10.4799,156600.0
2007-05-24 14:00:00,12.85,12.87,12.81,12.85,69200.0,10.4799,10.4962,10.4472,10.4799,69200.0
2007-05-24 14:30:00,12.85,12.85,12.83,12.84,94200.0,10.4799,10.4799,10.4636,10.4717,94200.0
2007-05-24 15:00:00,12.84,12.85,12.83,12.85,69800.0,10.4717,10.4799,10.4636,10.4799,69800.0
2007-05-24 15:30:00,12.85,12.88,12.83,12.88,269800.0,10.4799,10.5043,10.4636,10.5043,269800.0
2007-05-25 09:30:00,12.83,12.92,12.83,12.83,66400.0,10.4636,10.537,10.4636,10.4636,66400.0
2007-05-25 10:00:00,12.83,12.89,12.83,12.86,39600.0,10.4636,10.5125,10.4636,10.488,39600.0
2007-05-25 10:30:00,12.87,12.92,12.86,12.88,50800.0,10.4962,10.537,10.488,10.5043,50800.0
2007-05-25 11:00:00,12.88,12.88,12.83,12.83,26200.0,10.5043,10.5043,10.4636,10.4636,26200.0
2007-05-25 11:30:00,12.83,12.87,12.83,12.87,18600.0,10.4636,10.4962,10.4636,10.4962,18600.0
2007-05-25 12:00:00,12.87,12.87,12.83,12.84,20800.0,10.4962,10.4962,10.4636,10.4717,20800.0
2007-05-25 12:30:00,12.83,12.85,12.83,12.85,15200.0,10.4636,10.4799,10.4636,10.4799,15200.0
2007-05-25 13:00:00,12.85,12.87,12.85,12.85,27200.0,10.4799,10.4962,10.4799,10.4799,27200.0
2007-05-25 13:30:00,12.84,12.85,12.81,12.83,18600.0,10.4717,10.4799,10.4472,10.4636,18600.0
2007-05-25 14:00:00,12.83,12.86,12.81,12.85,34400.0,10.4636,10.488,10.4472,10.4799,34400.0
2007-05-25 14:30:00,12.86,12.88,12.85,12.86,22400.0,10.488,10.5043,10.4799,10.488,22400.0
2007-05-25 15:00:00,12.86,12.86,12.84,12.85,152400.0,10.488,10.488,10.4717,10.4799,152400.0
2007-05-25 15:30:00,12.85,12.86,12.81,12.83,67800.0,10.4799,10.488,10.4472,10.4636,67800.0
2007-05-29 09:30:00,12.85,12.89,12.85,12.88,31400.0,10.4799,10.5125,10.4799,10.5043,31400.0
2007-05-29 10:00:00,12.88,12.9,12.87,12.89,47400.0,10.5043,10.5206,10.4962,10.5125,47400.0
2007-05-29 10:30:00,12.88,12.89,12.88,12.88,53200.0,10.5043,10.5125,10.5043,10.5043,53200.0
2007-05-29 11:00:00,12.88,12.88,12.87,12.88,60800.0,10.5043,10.5043,10.4962,10.5043,60800.0
2007-05-29 11:30:00,12.88,12.9,12.86,12.86,100200.0,10.5043,10.5206,10.488,10.488,100200.0
2007-05-29 12:00:00,12.86,12.87,12.84,12.85,52600.0,10.488,10.4962,10.4717,10.4799,52600.0
2007-05-29 12:30:00,12.85,12.88,12.85,12.85,50600.0,10.4799,10.5043,10.4799,10.4799,50600.0
2007-05-29 13:00:00,12.85,12.86,12.81,12.81,65200.0,10.4799,10.488,10.4472,10.4472,65200.0
2007-05-29 13:30:00,12.82,12.83,12.79,12.81,59400.0,10.4554,10.4636,10.4309,10.4472,59400.0
2007-05-29 14:00:00,12.81,12.81,12.78,12.78,48200.0,10.4472,10.4472,10.4228,10.4228,48200.0
2007-05-29 14:30:00,12.78,12.83,12.78,12.79,145800.0,10.4228,10.4636,10.4228,10.4309,145800.0
2007-05-29 15:00:00,12.8,12.81,12.79,12.81,41400.0,10.4391,10.4472,10.4309,10.4472,41400.0
2007-05-29 15:30:00,12.81,12.83,12.79,12.81,121000.0,10.4472,10.4636,10.4309,10.4472,121000.0
2007-05-30 09:30:00,12.77,12.81,12.76,12.81,73600.0,10.4146,10.4472,10.4065,10.4472,73600.0
2007-05-30 10:00:00,12.8,12.85,12.78,12.81,72000.0,10.4391,10.4799,10.4228,10.4472,72000.0
2007-05-30 10:30:00,12.81,12.81,12.8,12.8,53000.0,10.4472,10.4472,10.4391,10.4391,53000.0
2007-05-30 11:00:00,12.8,12.86,12.8,12.85,69000.0,10.4391,10.488,10.4391,10.4799,69000.0
2007-05-30 11:30:00,12.85,12.9,12.83,12.85,107800.0,10.4799,10.5206,10.4636,10.4799,107800.0
2007-05-30 12:00:00,12.85,12.86,12.83,12.86,35800.0,10.4799,10.488,10.4636,10.488,35800.0
2007-05-30 12:30:00,12.87,12.88,12.86,12.88,51400.0,10.4962,10.5043,10.488,10.5043,51400.0
2007-05-30 13:00:00,12.88,12.9,12.88,12.9,199400.0,10.5043,10.5206,10.5043,10.5206,199400.0
2007-05-30 13:30:00,12.9,12.9,12.86,12.87,110400.0,10.5206,10.5206,10.488,10.4962,110400.0
2007-05-30 14:00:00,12.86,12.86,12.83,12.85,193600.0,10.488,10.488,10.4636,10.4799,193600.0
2007-05-30 14:30:00,12.85,12.88,12.84,12.88,95600.0,10.4799,10.5043,10.4717,10.5043,95600.0
2007-05-30 15:00:00,12.88,12.88,12.85,12.86,212400.0,10.5043,10.5043,10.4799,10.488,212400.0
2007-05-30 15:30:00,12.86,12.9,12.85,12.9,574600.0,10.488,10.5206,10.4799,10.5206,574600.0
2007-05-31 09:30:00,13.17,13.17,12.89,12.94,43200.0,10.7408,10.7408,10.5125,10.5533,43200.0
2007-05-31 10:00:00,12.95,12.97,12.94,12.97,43400.0,10.5614,10.5777,10.5533,10.5777,43400.0
2007-05-31 10:30:00,12.97,13.02,12.97,13.01,59800.0,10.5777,10.6185,10.5777,10.6104,59800.0
2007-05-31 11:00:00,13.01,13.01,12.98,12.99,38600.0,10.6104,10.6104,10.5859,10.594,38600.0
2007-05-31 11:30:00,12.99,13.01,12.97,12.97,40800.0,10.594,10.6104,10.5777,10.5777,40800.0
2007-05-31 12:00:00,12.97,12.99,12.97,12.97,23200.0,10.5777,10.594,10.5777,10.5777,23200.0
2007-05-31 12:30:00,12.98,13.0,12.97,13.0,56600.0,10.5859,10.6022,10.5777,10.6022,56600.0
2007-05-31 13:00:00,13.01,13.01,12.99,12.99,109200.0,10.6104,10.6104,10.594,10.594,109200.0
2007-05-31 13:30:00,12.99,13.01,12.99,12.99,60200.0,10.594,10.6104,10.594,10.594,60200.0
2007-05-31 14:00:00,12.99,13.01,12.99,12.99,50000.0,10.594,10.6104,10.594,10.594,50000.0
2007-05-31 14:30:00,13.0,13.01,13.0,13.0,43800.0,10.6022,10.6104,10.6022,10.6022,43800.0
2007-05-31 15:00:00,13.0,13.01,13.0,13.01,56000.0,10.6022,10.6104,10.6022,10.6104,56000.0
2007-05-31 15:30:00,13.0,13.02,12.99,13.02,128800.0,10.6022,10.6185,10.594,10.6185,128800.0
2007-06-01 09:30:00,13.05,13.05,12.91,13.0,74000.0,10.643,10.643,10.5288,10.6022,74000.0
2007-06-01 10:00:00,12.99,13.01,12.99,12.99,62800.0,10.594,10.6104,10.594,10.594,62800.0
2007-06-01 10:30:00,12.99,13.01,12.99,12.99,49000.0,10.594,10.6104,10.594,10.594,49000.0
2007-06-01 11:00:00,12.99,13.01,12.99,12.99,50600.0,10.594,10.6104,10.594,10.594,50600.0
2007-06-01 11:30:00,12.99,13.01,12.99,13.0,60600.0,10.594,10.6104,10.594,10.6022,60600.0
2007-06-01 12:00:00,13.0,13.01,12.99,12.99,64800.0,10.6022,10.6104,10.594,10.594,64800.0
2007-06-01 12:30:00,12.99,13.0,12.98,12.99,46200.0,10.594,10.6022,10.5859,10.594,46200.0
2007-06-01 13:00:00,12.99,13.01,12.97,12.99,77800.0,10.594,10.6104,10.5777,10.594,77800.0
2007-06-01 13:30:00,12.99,13.0,12.96,12.97,82000.0,10.594,10.6022,10.5696,10.5777,82000.0
2007-06-01 14:00:00,12.97,12.99,12.93,12.96,209400.0,10.5777,10.594,10.5451,10.5696,209400.0
2007-06-01 14:30:00,12.96,12.96,12.88,12.92,158000.0,10.5696,10.5696,10.5043,10.537,158000.0
2007-06-01 15:00:00,12.93,12.96,12.9,12.93,116400.0,10.5451,10.5696,10.5206,10.5451,116400.0
2007-06-01 15:30:00,12.93,12.97,12.92,12.96,119400.0,10.5451,10.5777,10.537,10.5696,119400.0
2007-06-04 09:30:00,12.9,12.99,12.86,12.99,62600.0,10.5206,10.594,10.488,10.594,62600.0
2007-06-04 10:00:00,12.99,13.0,12.97,12.99,36200.0,10.594,10.6022,10.5777,10.594,36200.0
2007-06-04 10:30:00,12.99,12.99,12.95,12.99,74200.0,10.594,10.594,10.5614,10.594,74200.0
2007-06-04 11:00:00,12.98,13.0,12.98,12.99,39400.0,10.5859,10.6022,10.5859,10.594,39400.0
2007-06-04 11:30:00,12.99,12.99,12.97,12.97,65400.0,10.594,10.594,10.5777,10.5777,65400.0
2007-06-04 12:00:00,12.98,12.99,12.97,12.99,46000.0,10.5859,10.594,10.5777,10.594,46000.0
2007-06-04 12:30:00,12.99,13.0,12.99,12.99,55200.0,10.594,10.6022,10.594,10.594,55200.0
2007-06-04 13:00:00,12.99,12.99,12.97,12.97,150000.0,10.594,10.594,10.5777,10.5777,150000.0
2007-06-04 13:30:00,12.97,12.99,12.96,12.99,249600.0,10.5777,10.594,10.5696,10.594,249600.0
2007-06-04 14:00:00,12.99,12.99,12.95,12.95,143000.0,10.594,10.594,10.5614,10.5614,143000.0
2007-06-04 14:30:00,12.95,12.99,12.94,12.98,77600.0,10.5614,10.594,10.5533,10.5859,77600.0
2007-06-04 15:00:00,12.98,13.01,12.97,12.99,105800.0,10.5859,10.6104,10.5777,10.594,105800.0
2007-06-04 15:30:00,12.99,12.99,12.97,12.98,111600.0,10.594,10.594,10.5777,10.5859,111600.0
2007-06-05 09:30:00,12.93,12.97,12.93,12.95,57600.0,10.5451,10.5777,10.5451,10.5614,57600.0
2007-06-05 10:00:00,12.95,12.96,12.9,12.92,71400.0,10.5614,10.5696,10.5206,10.537,71400.0
2007-06-05 10:30:00,12.91,12.96,12.9,12.95,39600.0,10.5288,10.5696,10.5206,10.5614,39600.0
2007-06-05 11:00:00,12.95,12.97,12.95,12.96,17000.0,10.5614,10.5777,10.5614,10.5696,17000.0
2007-06-05 11:30:00,12.96,12.96,12.95,12.95,18400.0,10.5696,10.5696,10.5614,10.5614,18400.0
2007-06-05 12:00:00,12.95,12.96,12.95,12.95,21000.0,10.5614,10.5696,10.5614,10.5614,21000.0
2007-06-05 12:30:00,12.95,12.96,12.93,12.95,30600.0,10.5614,10.5696,10.5451,10.5614,30600.0
2007-06-05 13:00:00,12.95,12.96,12.95,12.95,11000.0,10.5614,10.5696,10.5614,10.5614,11000.0
2007-06-05 13:30:00,12.95,12.97,12.94,12.97,39000.0,10.5614,10.5777,10.5533,10.5777,39000.0
2007-06-05 14:00:00,12.96,12.97,12.95,12.95,44400.0,10.5696,10.5777,10.5614,10.5614,44400.0
2007-06-05 14:30:00,12.95,12.96,12.94,12.96,40400.0,10.5614,10.5696,10.5533,10.5696,40400.0
2007-06-05 15:00:00,12.96,12.96,12.95,12.96,48200.0,10.5696,10.5696,10.5614,10.5696,48200.0
2007-06-05 15:30:00,12.96,13.0,12.95,12.97,218400.0,10.5696,10.6022,10.5614,10.5777,218400.0
2007-06-06 09:30:00,12.94,13.01,12.94,12.97,93000.0,10.5533,10.6104,10.5533,10.5777,93000.0
2007-06-06 10:00:00,12.97,12.99,12.97,12.99,81600.0,10.5777,10.594,10.5777,10.594,81600.0
2007-06-06 10:30:00,12.99,12.99,12.97,12.98,59800.0,10.594,10.594,10.5777,10.5859,59800.0
2007-06-06 11:00:00,12.98,12.99,12.97,12.99,52800.0,10.5859,10.594,10.5777,10.594,52800.0
2007-06-06 11:30:00,12.99,12.99,12.97,12.98,50400.0,10.594,10.594,10.5777,10.5859,50400.0
2007-06-06 12:00:00,12.98,12.99,12.97,12.99,47000.0,10.5859,10.594,10.5777,10.594,47000.0
2007-06-06 12:30:00,12.99,13.0,12.97,12.97,40000.0,10.594,10.6022,10.5777,10.5777,40000.0
2007-06-06 13:00:00,12.99,13.0,12.97,12.99,148000.0,10.594,10.6022,10.5777,10.594,148000.0
2007-06-06 13:30:00,12.99,13.0,12.97,12.97,69200.0,10.594,10.6022,10.5777,10.5777,69200.0
2007-06-06 14:00:00,12.97,12.99,12.97,12.98,117600.0,10.5777,10.594,10.5777,10.5859,117600.0
2007-06-06 14:30:00,12.99,12.99,12.96,12.96,60400.0,10.594,10.594,10.5696,10.5696,60400.0
2007-06-06 15:00:00,12.96,12.99,12.96,12.97,100800.0,10.5696,10.594,10.5696,10.5777,100800.0
2007-06-06 15:30:00,12.97,13.0,12.97,12.98,214200.0,10.5777,10.6022,10.5777,10.5859,214200.0
2007-06-07 09:30:00,12.9,12.95,12.88,12.93,89800.0,10.5206,10.5614,10.5043,10.5451,89800.0
2007-06-07 10:00:00,12.93,12.93,12.9,12.92,183600.0,10.5451,10.5451,10.5206,10.537,183600.0
2007-06-07 10:30:00,12.92,12.94,12.92,12.93,137600.0,10.537,10.5533,10.537,10.5451,137600.0
2007-06-07 11:00:00,12.93,12.95,12.92,12.93,43800.0,10.5451,10.5614,10.537,10.5451,43800.0
2007-06-07 11:30:00,12.94,12.94,12.93,12.93,38600.0,10.5533,10.5533,10.5451,10.5451,38600.0
2007-06-07 12:00:00,12.93,12.93,12.9,12.92,261200.0,10.5451,10.5451,10.5206,10.537,261200.0
2007-06-07 12:30:00,12.93,12.93,12.88,12.9,69800.0,10.5451,10.5451,10.5043,10.5206,69800.0
2007-06-07 13:00:00,12.9,12.92,12.89,12.89,56800.0,10.5206,10.537,10.5125,10.5125,56800.0
2007-06-07 13:30:00,12.88,12.88,12.86,12.87,103400.0,10.5043,10.5043,10.488,10.4962,103400.0
2007-06-07 14:00:00,12.86,12.87,12.82,12.83,93600.0,10.488,10.4962,10.4554,10.4636,93600.0
2007-06-07 14:30:00,12.83,12.87,12.83,12.85,65600.0,10.4636,10.4962,10.4636,10.4799,65600.0
2007-06-07 15:00:00,12.86,12.9,12.84,12.88,173400.0,10.488,10.5206,10.4717,10.5043,173400.0
2007-06-07 15:30:00,12.88,12.92,12.82,12.82,206600.0,10.5043,10.537,10.4554,10.4554,206600.0
2007-06-08 09:30:00,12.82,12.88,12.81,12.86,50600.0,10.4554,10.5043,10.4472,10.488,50600.0
2007-06-08 10:00:00,12.85,12.89,12.85,12.88,66400.0,10.4799,10.5125,10.4799,10.5043,66400.0
2007-06-08 10:30:00,12.88,12.88,12.83,12.84,80000.0,10.5043,10.5043,10.4636,10.4717,80000.0
2007-06-08 11:00:00,12.83,12.84,12.8,12.8,89200.0,10.4636,10.4717,10.4391,10.4391,89200.0
2007-06-08 11:30:00,12.8,12.81,12.79,12.79,37200.0,10.4391,10.4472,10.4309,10.4309,37200.0
2007-06-08 12:00:00,12.79,12.84,12.79,12.84,71400.0,10.4309,10.4717,10.4309,10.4717,71400.0
2007-06-08 12:30:00,12.83,12.85,12.82,12.85,81200.0,10.4636,10.4799,10.4554,10.4799,81200.0
2007-06-08 13:00:00,12.84,12.84,12.81,12.84,118400.0,10.4717,10.4717,10.4472,10.4717,118400.0
2007-06-08 13:30:00,12.84,12.88,12.83,12.87,146400.0,10.4717,10.5043,10.4636,10.4962,146400.0
2007-06-08 14:00:00,12.87,12.9,12.86,12.86,99600.0,10.4962,10.5206,10.488,10.488,99600.0
2007-06-08 14:30:00,12.87,12.87,12.84,12.85,57800.0,10.4962,10.4962,10.4717,10.4799,57800.0
2007-06-08 15:00:00,12.85,12.86,12.84,12.85,34400.0,10.4799,10.488,10.4717,10.4799,34400.0
2007-06-08 15:30:00,12.85,12.88,12.84,12.85,262400.0,10.4799,10.5043,10.4717,10.4799,262400.0
2007-06-11 09:30:00,12.85,12.9,12.82,12.86,35600.0,10.4799,10.5206,10.4554,10.488,35600.0
2007-06-11 10:00:00,12.86,12.86,12.82,12.83,66600.0,10.488,10.488,10.4554,10.4636,66600.0
2007-06-11 10:30:00,12.84,12.86,12.83,12.86,40800.0,10.4717,10.488,10.4636,10.488,40800.0
2007-06-11 11:00:00,12.86,12.87,12.85,12.86,28600.0,10.488,10.4962,10.4799,10.488,28600.0
2007-06-11 11:30:00,12.86,12.91,12.85,12.9,55000.0,10.488,10.5288,10.4799,10.5206,55000.0
2007-06-11 12:00:00,12.9,12.91,12.9,12.9,23600.0,10.5206,10.5288,10.5206,10.5206,23600.0
2007-06-11 12:30:00,12.9,12.93,12.89,12.92,95200.0,10.5206,10.5451,10.5125,10.537,95200.0
2007-06-11 13:00:00,12.92,12.93,12.9,12.93,41200.0,10.537,10.5451,10.5206,10.5451,41200.0
2007-06-11 13:30:00,12.93,12.94,12.91,12.93,88400.0,10.5451,10.5533,10.5288,10.5451,88400.0
2007-06-11 14:00:00,12.94,12.95,12.93,12.93,40000.0,10.5533,10.5614,10.5451,10.5451,40000.0
2007-06-11 14:30:00,12.94,12.97,12.92,12.96,89800.0,10.5533,10.5777,10.537,10.5696,89800.0
2007-06-11 15:00:00,12.96,12.96,12.94,12.96,48800.0,10.5696,10.5696,10.5533,10.5696,48800.0
2007-06-11 15:30:00,12.96,12.97,12.94,12.97,1009800.0,10.5696,10.5777,10.5533,10.5777,1009800.0
2007-06-12 09:30:00,12.93,12.99,12.93,12.96,46000.0,10.5451,10.594,10.5451,10.5696,46000.0
2007-06-12 10:00:00,12.96,12.97,12.95,12.95,75000.0,10.5696,10.5777,10.5614,10.5614,75000.0
2007-06-12 10:30:00,12.95,12.98,12.95,12.97,50600.0,10.5614,10.5859,10.5614,10.5777,50600.0
2007-06-12 11:00:00,12.97,12.98,12.96,12.98,68600.0,10.5777,10.5859,10.5696,10.5859,68600.0
2007-06-12 11:30:00,12.98,13.02,12.98,13.02,135000.0,10.5859,10.6185,10.5859,10.6185,135000.0
2007-06-12 12:00:00,13.02,13.02,13.0,13.0,93200.0,10.6185,10.6185,10.6022,10.6022,93200.0
2007-06-12 12:30:00,13.01,13.01,12.99,13.0,90000.0,10.6104,10.6104,10.594,10.6022,90000.0
2007-06-12 13:00:00,13.0,13.01,12.99,13.0,111400.0,10.6022,10.6104,10.594,10.6022,111400.0
2007-06-12 13:30:00,13.0,13.01,12.99,13.0,147000.0,10.6022,10.6104,10.594,10.6022,147000.0
2007-06-12 14:00:00,13.0,13.02,12.99,12.99,228200.0,10.6022,10.6185,10.594,10.594,228200.0
2007-06-12 14:30:00,12.99,13.0,12.96,12.97,245000.0,10.594,10.6022,10.5696,10.5777,245000.0
2007-06-12 15:00:00,12.98,12.99,12.94,12.94,239000.0,10.5859,10.594,10.5533,10.5533,239000.0
2007-06-12 15:30:00,12.94,12.95,12.91,12.93,207600.0,10.5533,10.5614,10.5288,10.5451,207600.0
2007-06-13 09:30:00,12.95,13.0,12.88,12.95,117400.0,10.5614,10.6022,10.5043,10.5614,117400.0
2007-06-13 10:00:00,12.95,12.96,12.88,12.88,254200.0,10.5614,10.5696,10.5043,10.5043,254200.0
2007-06-13 10:30:00,12.89,12.89,12.87,12.87,92200.0,10.5125,10.5125,10.4962,10.4962,92200.0
2007-06-13 11:00:00,12.88,12.88,12.87,12.87,138200.0,10.5043,10.5043,10.4962,10.4962,138200.0
2007-06-13 11:30:00,12.87,12.88,12.87,12.88,213600.0,10.4962,10.5043,10.4962,10.5043,213600.0
2007-06-13 12:00:00,12.88,12.88,12.87,12.87,79800.0,10.5043,10.5043,10.4962,10.4962,79800.0
2007-06-13 12:30:00,12.87,12.9,12.86,12.88,62800.0,10.4962,10.5206,10.488,10.5043,62800.0
2007-06-13 13:00:00,12.88,12.88,12.83,12.84,189000.0,10.5043,10.5043,10.4636,10.4717,189000.0
2007-06-13 13:30:00,12.84,12.87,12.84,12.86,30600.0,10.4717,10.4962,10.4717,10.488,30600.0
2007-06-13 14:00:00,12.87,12.94,12.87,12.89,39000.0,10.4962,10.5533,10.4962,10.5125,39000.0
2007-06-13 14:30:00,12.9,12.91,12.88,12.89,32600.0,10.5206,10.5288,10.5043,10.5125,32600.0
2007-06-13 15:00:00,12.9,12.9,12.88,12.88,57400.0,10.5206,10.5206,10.5043,10.5043,57400.0
2007-06-13 15:30:00,12.88,12.9,12.88,12.88,137800.0,10.5043,10.5206,10.5043,10.5043,137800.0
2007-06-14 09:30:00,12.86,12.93,12.83,12.93,100600.0,10.488,10.5451,10.4636,10.5451,100600.0
2007-06-14 10:00:00,12.94,12.94,12.85,12.85,125200.0,10.5533,10.5533,10.4799,10.4799,125200.0
2007-06-14 10:30:00,12.86,12.92,12.85,12.9,34200.0,10.488,10.537,10.4799,10.5206,34200.0
2007-06-14 11:00:00,12.9,12.9,12.87,12.87,25600.0,10.5206,10.5206,10.4962,10.4962,25600.0
2007-06-14 11:30:00,12.87,12.88,12.87,12.88,27800.0,10.4962,10.5043,10.4962,10.5043,27800.0
2007-06-14 12:00:00,12.88,12.92,12.88,12.9,31600.0,10.5043,10.537,10.5043,10.5206,31600.0
2007-06-14 12:30:00,12.9,12.9,12.87,12.87,51400.0,10.5206,10.5206,10.4962,10.4962,51400.0
2007-06-14 13:00:00,12.87,12.88,12.86,12.87,29200.0,10.4962,10.5043,10.488,10.4962,29200.0
2007-06-14 13:30:00,12.86,12.88,12.86,12.87,21400.0,10.488,10.5043,10.488,10.4962,21400.0
2007-06-14 14:00:00,12.87,12.88,12.85,12.87,35400.0,10.4962,10.5043,10.4799,10.4962,35400.0
2007-06-14 14:30:00,12.86,12.88,12.86,12.87,46800.0,10.488,10.5043,10.488,10.4962,46800.0
2007-06-14 15:00:00,12.87,12.88,12.87,12.87,49400.0,10.4962,10.5043,10.4962,10.4962,49400.0
2007-06-14 15:30:00,12.87,12.88,12.85,12.86,100200.0,10.4962,10.5043,10.4799,10.488,100200.0
2007-06-15 09:30:00,12.9,12.97,12.85,12.93,174800.0,10.5206,10.5777,10.4799,10.5451,174800.0
2007-06-15 10:00:00,12.92,12.93,12.89,12.9,65000.0,10.537,10.5451,10.5125,10.5206,65000.0
2007-06-15 10:30:00,12.9,12.91,12.9,12.9,51400.0,10.5206,10.5288,10.5206,10.5206,51400.0
2007-06-15 11:00:00,12.9,12.92,12.9,12.9,27600.0,10.5206,10.537,10.5206,10.5206,27600.0
2007-06-15 11:30:00,12.9,12.91,12.88,12.9,28800.0,10.5206,10.5288,10.5043,10.5206,28800.0
2007-06-15 12:00:00,12.9,12.91,12.88,12.88,57000.0,10.5206,10.5288,10.5043,10.5043,57000.0
2007-06-15 12:30:00,12.88,12.88,12.86,12.88,31200.0,10.5043,10.5043,10.488,10.5043,31200.0
2007-06-15 13:00:00,12.87,12.87,12.84,12.84,42000.0,10.4962,10.4962,10.4717,10.4717,42000.0
2007-06-15 13:30:00,12.84,12.89,12.83,12.88,139200.0,10.4717,10.5125,10.4636,10.5043,139200.0
2007-06-15 14:00:00,12.87,12.89,12.85,12.86,96000.0,10.4962,10.5125,10.4799,10.488,96000.0
2007-06-15 14:30:00,12.85,12.87,12.85,12.87,57400.0,10.4799,10.4962,10.4799,10.4962,57400.0
2007-06-15 15:00:00,12.86,12.88,12.85,12.86,89400.0,10.488,10.5043,10.4799,10.488,89400.0
2007-06-15 15:30:00,12.86,12.86,12.79,12.81,335400.0,10.488,10.488,10.4309,10.4472,335400.0
2007-06-18 09:30:00,12.85,12.9,12.81,12.85,69000.0,10.4799,10.5206,10.4472,10.4799,69000.0
2007-06-18 10:00:00,12.85,12.85,12.8,12.83,95000.0,10.4799,10.4799,10.4391,10.4636,95000.0
2007-06-18 10:30:00,12.83,12.88,12.83,12.88,67000.0,10.4636,10.5043,10.4636,10.5043,67000.0
2007-06-18 11:00:00,12.88,12.93,12.88,12.93,56800.0,10.5043,10.5451,10.5043,10.5451,56800.0
2007-06-18 11:30:00,12.93,12.95,12.92,12.95,31200.0,10.5451,10.5614,10.537,10.5614,31200.0
2007-06-18 12:00:00,12.95,12.95,12.93,12.94,37600.0,10.5614,10.5614,10.5451,10.5533,37600.0
2007-06-18 12:30:00,12.95,12.97,12.94,12.95,63000.0,10.5614,10.5777,10.5533,10.5614,63000.0
2007-06-18 13:00:00,12.94,12.96,12.92,12.94,42000.0,10.5533,10.5696,10.537,10.5533,42000.0
2007-06-18 13:30:00,12.94,12.95,12.92,12.93,46000.0,10.5533,10.5614,10.537,10.5451,46000.0
2007-06-18 14:00:00,12.92,12.93,12.88,12.9,59800.0,10.537,10.5451,10.5043,10.5206,59800.0
2007-06-18 14:30:00,12.9,12.92,12.9,12.92,43000.0,10.5206,10.537,10.5206,10.537,43000.0
2007-06-18 15:00:00,12.92,12.93,12.9,12.9,50200.0,10.537,10.5451,10.5206,10.5206,50200.0
2007-06-18 15:30:00,12.91,12.93,12.89,12.9,105800.0,10.5288,10.5451,10.5125,10.5206,105800.0
2007-06-19 09:30:00,12.88,12.95,12.88,12.93,66400.0,10.5043,10.5614,10.5043,10.5451,66400.0
2007-06-19 10:00:00,12.93,12.96,12.93,12.94,36800.0,10.5451,10.5696,10.5451,10.5533,36800.0
2007-06-19 10:30:00,12.94,12.97,12.93,12.93,49800.0,10.5533,10.5777,10.5451,10.5451,49800.0
2007-06-19 11:00:00,12.93,12.94,12.9,12.92,33800.0,10.5451,10.5533,10.5206,10.537,33800.0
2007-06-19 11:30:00,12.92,12.94,12.9,12.93,28800.0,10.537,10.5533,10.5206,10.5451,28800.0
2007-06-19 12:00:00,12.94,12.96,12.92,12.95,31400.0,10.5533,10.5696,10.537,10.5614,31400.0
2007-06-19 12:30:00,12.94,12.96,12.94,12.96,33000.0,10.5533,10.5696,10.5533,10.5696,33000.0
2007-06-19 13:00:00,12.95,12.96,12.93,12.93,43600.0,10.5614,10.5696,10.5451,10.5451,43600.0
2007-06-19 13:30:00,12.94,12.94,12.92,12.93,36200.0,10.5533,10.5533,10.537,10.5451,36200.0
2007-06-19 14:00:00,12.93,12.93,12.9,12.92,45000.0,10.5451,10.5451,10.5206,10.537,45000.0
2007-06-19 14:30:00,12.91,12.93,12.91,12.93,44000.0,10.5288,10.5451,10.5288,10.5451,44000.0
2007-06-19 15:00:00,12.93,12.95,12.93,12.95,44000.0,10.5451,10.5614,10.5451,10.5614,44000.0
2007-06-19 15:30:00,12.95,12.96,12.92,12.95,120000.0,10.5614,10.5696,10.537,10.5614,120000.0
2007-06-20 09:30:00,12.93,12.94,12.88,12.92,77200.0,10.5451,10.5533,10.5043,10.537,77200.0
2007-06-20 10:00:00,12.92,12.93,12.88,12.93,85600.0,10.537,10.5451,10.5043,10.5451,85600.0
2007-06-20 10:30:00,12.93,12.95,12.92,12.92,41800.0,10.5451,10.5614,10.537,10.537,41800.0
2007-06-20 11:00:00,12.92,12.94,12.91,12.92,41400.0,10.537,10.5533,10.5288,10.537,41400.0
2007-06-20 11:30:00,12.92,12.94,12.88,12.94,87800.0,10.537,10.5533,10.5043,10.5533,87800.0
2007-06-20 12:00:00,12.93,12.97,12.93,12.97,41200.0,10.5451,10.5777,10.5451,10.5777,41200.0
2007-06-20 12:30:00,12.97,12.97,12.94,12.96,53800.0,10.5777,10.5777,10.5533,10.5696,53800.0
2007-06-20 13:00:00,12.96,12.96,12.9,12.92,94800.0,10.5696,10.5696,10.5206,10.537,94800.0
2007-06-20 13:30:00,12.92,12.93,12.91,12.91,38200.0,10.537,10.5451,10.5288,10.5288,38200.0
2007-06-20 14:00:00,12.91,12.92,12.88,12.9,47800.0,10.5288,10.537,10.5043,10.5206,47800.0
2007-06-20 14:30:00,12.9,12.92,12.88,12.89,99400.0,10.5206,10.537,10.5043,10.5125,99400.0
2007-06-20 15:00:00,12.89,12.9,12.87,12.88,80000.0,10.5125,10.5206,10.4962,10.5043,80000.0
2007-06-20 15:30:00,12.89,12.9,12.85,12.86,197000.0,10.5125,10.5206,10.4799,10.488,197000.0
2007-06-21 09:30:00,12.85,12.9,12.85,12.88,120400.0,10.4799,10.5206,10.4799,10.5043,120400.0
2007-06-21 10:00:00,12.88,12.92,12.86,12.92,69600.0,10.5043,10.537,10.488,10.537,69600.0
2007-06-21 10:30:00,12.92,12.94,12.88,12.93,70800.0,10.537,10.5533,10.5043,10.5451,70800.0
2007-06-21 11:00:00,12.93,12.94,12.9,12.91,60200.0,10.5451,10.5533,10.5206,10.5288,60200.0
2007-06-21 11:30:00,12.91,12.94,12.9,12.94,152800.0,10.5288,10.5533,10.5206,10.5533,152800.0
2007-06-21 12:00:00,12.94,12.96,12.92,12.92,134200.0,10.5533,10.5696,10.537,10.537,134200.0
2007-06-21 12:30:00,12.92,12.96,12.92,12.94,35200.0,10.537,10.5696,10.537,10.5533,35200.0
2007-06-21 13:00:00,12.94,12.97,12.94,12.97,32800.0,10.5533,10.5777,10.5533,10.5777,32800.0
2007-06-21 13:30:00,12.98,13.0,12.98,13.0,30000.0,10.5859,10.6022,10.5859,10.6022,30000.0
2007-06-21 14:00:00,13.0,13.0,12.98,12.98,36200.0,10.6022,10.6022,10.5859,10.5859,36200.0
2007-06-21 14:30:00,12.98,12.98,12.95,12.96,31200.0,10.5859,10.5859,10.5614,10.5696,31200.0
2007-06-21 15:00:00,12.96,12.96,12.94,12.96,43800.0,10.5696,10.5696,10.5533,10.5696,43800.0
2007-06-21 15:30:00,12.95,12.98,12.95,12.97,68400.0,10.5614,10.5859,10.5614,10.5777,68400.0
2007-06-22 09:30:00,12.93,12.93,12.86,12.91,206600.0,10.5451,10.5451,10.488,10.5288,206600.0
2007-06-22 10:00:00,12.91,12.92,12.88,12.9,58800.0,10.5288,10.537,10.5043,10.5206,58800.0
2007-06-22 10:30:00,12.91,12.95,12.88,12.93,156600.0,10.5288,10.5614,10.5043,10.5451,156600.0
2007-06-22 11:00:00,12.92,12.96,12.9,12.95,58600.0,10.537,10.5696,10.5206,10.5614,58600.0
2007-06-22 11:30:00,12.96,12.96,12.94,12.96,62800.0,10.5696,10.5696,10.5533,10.5696,62800.0
2007-06-22 12:00:00,12.95,12.96,12.92,12.92,82800.0,10.5614,10.5696,10.537,10.537,82800.0
2007-06-22 12:30:00,12.92,12.95,12.9,12.94,54400.0,10.537,10.5614,10.5206,10.5533,54400.0
2007-06-22 13:00:00,12.93,12.96,12.9,12.96,69800.0,10.5451,10.5696,10.5206,10.5696,69800.0
2007-06-22 13:30:00,12.96,12.97,12.92,12.93,37600.0,10.5696,10.5777,10.537,10.5451,37600.0
2007-06-22 14:00:00,12.93,12.95,12.91,12.95,91600.0,10.5451,10.5614,10.5288,10.5614,91600.0
2007-06-22 14:30:00,12.96,12.98,12.96,12.97,44800.0,10.5696,10.5859,10.5696,10.5777,44800.0
2007-06-22 15:00:00,12.97,12.97,12.94,12.96,97200.0,10.5777,10.5777,10.5533,10.5696,97200.0
2007-06-22 15:30:00,12.96,12.97,12.94,12.94,232600.0,10.5696,10.5777,10.5533,10.5533,232600.0
2007-06-25 09:30:00,12.92,12.96,12.88,12.9,81200.0,10.537,10.5696,10.5043,10.5206,81200.0
2007-06-25 10:00:00,12.9,12.97,12.9,12.96,80600.0,10.5206,10.5777,10.5206,10.5696,80600.0
2007-06-25 10:30:00,12.96,12.97,12.94,12.96,35800.0,10.5696,10.5777,10.5533,10.5696,35800.0
2007-06-25 11:00:00,12.96,12.99,12.96,12.97,34800.0,10.5696,10.594,10.5696,10.5777,34800.0
2007-06-25 11:30:00,12.97,12.97,12.95,12.97,38000.0,10.5777,10.5777,10.5614,10.5777,38000.0
2007-06-25 12:00:00,12.96,12.97,12.96,12.97,28600.0,10.5696,10.5777,10.5696,10.5777,28600.0
2007-06-25 12:30:00,12.97,12.98,12.96,12.97,39800.0,10.5777,10.5859,10.5696,10.5777,39800.0
2007-06-25 13:00:00,12.97,12.99,12.97,12.99,47200.0,10.5777,10.594,10.5777,10.594,47200.0
2007-06-25 13:30:00,12.99,12.99,12.97,12.97,48200.0,10.594,10.594,10.5777,10.5777,48200.0
2007-06-25 14:00:00,12.96,12.97,12.91,12.91,85600.0,10.5696,10.5777,10.5288,10.5288,85600.0
2007-06-25 14:30:00,12.9,12.9,12.88,12.88,118600.0,10.5206,10.5206,10.5043,10.5043,118600.0
2007-06-25 15:00:00,12.88,12.92,12.88,12.9,101600.0,10.5043,10.537,10.5043,10.5206,101600.0
2007-06-25 15:30:00,12.9,12.96,12.9,12.96,278400.0,10.5206,10.5696,10.5206,10.5696,278400.0
2007-06-26 09:30:00,13.0,13.0,12.95,12.95,75800.0,10.6022,10.6022,10.5614,10.5614,75800.0
2007-06-26 10:00:00,12.95,12.97,12.94,12.95,190400.0,10.5614,10.5777,10.5533,10.5614,190400.0
2007-06-26 10:30:00,12.95,12.97,12.95,12.95,140400.0,10.5614,10.5777,10.5614,10.5614,140400.0
2007-06-26 11:00:00,12.95,12.97,12.95,12.95,80400.0,10.5614,10.5777,10.5614,10.5614,80400.0
2007-06-26 11:30:00,12.95,12.97,12.95,12.95,57000.0,10.5614,10.5777,10.5614,10.5614,57000.0
2007-06-26 12:00:00,12.95,12.97,12.94,12.95,77400.0,10.5614,10.5777,10.5533,10.5614,77400.0
2007-06-26 12:30:00,12.95,12.95,12.94,12.94,56400.0,10.5614,10.5614,10.5533,10.5533,56400.0
2007-06-26 13:00:00,12.94,12.97,12.93,12.93,48800.0,10.5533,10.5777,10.5451,10.5451,48800.0
2007-06-26 13:30:00,12.94,12.97,12.94,12.96,60000.0,10.5533,10.5777,10.5533,10.5696,60000.0
2007-06-26 14:00:00,12.96,12.97,12.95,12.95,54400.0,10.5696,10.5777,10.5614,10.5614,54400.0
2007-06-26 14:30:00,12.95,12.96,12.95,12.95,63600.0,10.5614,10.5696,10.5614,10.5614,63600.0
2007-06-26 15:00:00,12.95,12.99,12.95,12.96,128400.0,10.5614,10.594,10.5614,10.5696,128400.0
2007-06-26 15:30:00,12.95,12.97,12.93,12.95,299800.0,10.5614,10.5777,10.5451,10.5614,299800.0
2007-06-27 09:30:00,12.88,12.9,12.85,12.89,104200.0,10.5043,10.5206,10.4799,10.5125,104200.0
2007-06-27 10:00:00,12.88,12.92,12.87,12.91,188600.0,10.5043,10.537,10.4962,10.5288,188600.0
2007-06-27 10:30:00,12.92,12.97,12.92,12.94,98800.0,10.537,10.5777,10.537,10.5533,98800.0
2007-06-27 11:00:00,12.93,12.99,12.92,12.98,63000.0,10.5451,10.594,10.537,10.5859,63000.0
2007-06-27 11:30:00,12.97,12.98,12.94,12.95,54400.0,10.5777,10.5859,10.5533,10.5614,54400.0
2007-06-27 12:00:00,12.95,12.96,12.94,12.96,54800.0,10.5614,10.5696,10.5533,10.5696,54800.0
2007-06-27 12:30:00,12.96,12.97,12.92,12.92,89600.0,10.5696,10.5777,10.537,10.537,89600.0
2007-06-27 13:00:00,12.93,12.94,12.9,12.91,61000.0,10.5451,10.5533,10.5206,10.5288,61000.0
2007-06-27 13:30:00,12.91,12.92,12.87,12.88,225400.0,10.5288,10.537,10.4962,10.5043,225400.0
2007-06-27 14:00:00,12.88,12.91,12.87,12.9,76400.0,10.5043,10.5288,10.4962,10.5206,76400.0
2007-06-27 14:30:00,12.9,12.92,12.9,12.91,43000.0,10.5206,10.537,10.5206,10.5288,43000.0
2007-06-27 15:00:00,12.92,12.92,12.9,12.92,73800.0,10.537,10.537,10.5206,10.537,73800.0
2007-06-27 15:30:00,12.91,12.94,12.91,12.93,189800.0,10.5288,10.5533,10.5288,10.5451,189800.0
2007-06-28 09:30:00,12.93,12.96,12.88,12.93,70200.0,10.5451,10.5696,10.5043,10.5451,70200.0
2007-06-28 10:00:00,12.93,12.97,12.93,12.95,52000.0,10.5451,10.5777,10.5451,10.5614,52000.0
2007-06-28 10:30:00,12.95,12.99,12.93,12.98,62200.0,10.5614,10.594,10.5451,10.5859,62200.0
2007-06-28 11:00:00,12.98,12.99,12.97,12.98,45400.0,10.5859,10.594,10.5777,10.5859,45400.0
2007-06-28 11:30:00,12.97,12.99,12.96,12.98,69200.0,10.5777,10.594,10.5696,10.5859,69200.0
2007-06-28 12:00:00,12.98,12.98,12.96,12.96,57800.0,10.5859,10.5859,10.5696,10.5696,57800.0
2007-06-28 12:30:00,12.96,12.96,12.95,12.95,66000.0,10.5696,10.5696,10.5614,10.5614,66000.0
2007-06-28 13:00:00,12.95,12.96,12.95,12.95,41400.0,10.5614,10.5696,10.5614,10.5614,41400.0
2007-06-28 13:30:00,12.95,12.95,12.93,12.94,63800.0,10.5614,10.5614,10.5451,10.5533,63800.0
2007-06-28 14:00:00,12.94,12.96,12.88,12.91,177000.0,10.5533,10.5696,10.5043,10.5288,177000.0
2007-06-28 14:30:00,12.92,12.93,12.88,12.88,118000.0,10.537,10.5451,10.5043,10.5043,118000.0
2007-06-28 15:00:00,12.89,12.9,12.86,12.88,85000.0,10.5125,10.5206,10.488,10.5043,85000.0
2007-06-28 15:30:00,12.88,12.9,12.83,12.83,191800.0,10.5043,10.5206,10.4636,10.4636,191800.0
2007-06-29 09:30:00,12.85,12.9,12.81,12.88,128000.0,10.4799,10.5206,10.4472,10.5043,128000.0
2007-06-29 10:00:00,12.88,12.92,12.88,12.9,133600.0,10.5043,10.537,10.5043,10.5206,133600.0
2007-06-29 10:30:00,12.9,12.9,12.87,12.88,39200.0,10.5206,10.5206,10.4962,10.5043,39200.0
2007-06-29 11:00:00,12.87,12.87,12.81,12.81,76800.0,10.4962,10.4962,10.4472,10.4472,76800.0
2007-06-29 11:30:00,12.81,12.82,12.77,12.77,80400.0,10.4472,10.4554,10.4146,10.4146,80400.0
2007-06-29 12:00:00,12.77,12.78,12.67,12.67,164400.0,10.4146,10.4228,10.3331,10.3331,164400.0
2007-06-29 12:30:00,12.67,12.7,12.64,12.69,79400.0,10.3331,10.3575,10.3086,10.3494,79400.0
2007-06-29 13:00:00,12.69,12.7,12.67,12.7,61400.0,10.3494,10.3575,10.3331,10.3575,61400.0
2007-06-29 13:30:00,12.7,12.73,12.69,12.73,61200.0,10.3575,10.382,10.3494,10.382,61200.0
2007-06-29 14:00:00,12.72,12.73,12.69,12.7,73600.0,10.3738,10.382,10.3494,10.3575,73600.0
2007-06-29 14:30:00,12.7,12.72,12.69,12.69,92400.0,10.3575,10.3738,10.3494,10.3494,92400.0
2007-06-29 15:00:00,12.69,12.7,12.52,12.52,251000.0,10.3494,10.3575,10.2107,10.2107,251000.0
2007-06-29 15:30:00,12.52,12.6,12.52,12.58,310800.0,10.2107,10.276,10.2107,10.2597,310800.0
2007-07-02 09:30:00,12.63,12.63,12.56,12.56,84200.0,10.3004,10.3004,10.2434,10.2434,84200.0
2007-07-02 10:00:00,12.57,12.6,12.55,12.55,45400.0,10.2515,10.276,10.2352,10.2352,45400.0
2007-07-02 10:30:00,12.55,12.56,12.47,12.49,179000.0,10.2352,10.2434,10.17,10.1863,179000.0
2007-07-02 11:00:00,12.49,12.49,12.47,12.47,134000.0,10.1863,10.1863,10.17,10.17,134000.0
2007-07-02 11:30:00,12.48,12.51,12.47,12.49,143400.0,10.1781,10.2026,10.17,10.1863,143400.0
2007-07-02 12:00:00,12.48,12.52,12.47,12.49,176600.0,10.1781,10.2107,10.17,10.1863,176600.0
2007-07-02 12:30:00,12.49,12.51,12.48,12.51,91000.0,10.1863,10.2026,10.1781,10.2026,91000.0
2007-07-02 13:00:00,12.5,12.53,12.5,12.52,25800.0,10.1944,10.2189,10.1944,10.2107,25800.0
2007-07-02 13:30:00,12.52,12.54,12.52,12.52,74800.0,10.2107,10.227,10.2107,10.2107,74800.0
2007-07-02 14:00:00,12.53,12.53,12.5,12.52,55200.0,10.2189,10.2189,10.1944,10.2107,55200.0
2007-07-02 14:30:00,12.52,12.54,12.51,12.53,51800.0,10.2107,10.227,10.2026,10.2189,51800.0
2007-07-02 15:00:00,12.53,12.56,12.53,12.56,59800.0,10.2189,10.2434,10.2189,10.2434,59800.0
2007-07-02 15:30:00,12.56,12.6,12.55,12.6,136800.0,10.2434,10.276,10.2352,10.276,136800.0
2007-07-03 09:30:00,12.61,12.61,12.53,12.57,62400.0,10.2841,10.2841,10.2189,10.2515,62400.0
2007-07-03 10:00:00,12.56,12.63,12.56,12.63,43000.0,10.2434,10.3004,10.2434,10.3004,43000.0
2007-07-03 10:30:00,12.63,12.65,12.61,12.62,68800.0,10.3004,10.3168,10.2841,10.2923,68800.0
2007-07-03 11:00:00,12.62,12.63,12.62,12.62,46600.0,10.2923,10.3004,10.2923,10.2923,46600.0
2007-07-03 11:30:00,12.62,12.62,12.58,12.59,56400.0,10.2923,10.2923,10.2597,10.2678,56400.0
2007-07-03 12:00:00,12.58,12.6,12.58,12.59,41000.0,10.2597,10.276,10.2597,10.2678,41000.0
2007-07-03 12:30:00,12.59,12.6,12.59,12.59,48000.0,10.2678,10.276,10.2678,10.2678,48000.0
2007-07-05 09:30:00,12.61,12.63,12.54,12.56,74400.0,10.2841,10.3004,10.227,10.2434,74400.0
2007-07-05 10:00:00,12.56,12.57,12.55,12.55,62200.0,10.2434,10.2515,10.2352,10.2352,62200.0
2007-07-05 10:30:00,12.56,12.6,12.56,12.58,70600.0,10.2434,10.276,10.2434,10.2597,70600.0
2007-07-05 11:00:00,12.57,12.59,12.55,12.56,87400.0,10.2515,10.2678,10.2352,10.2434,87400.0
2007-07-05 11:30:00,12.57,12.58,12.56,12.58,38200.0,10.2515,10.2597,10.2434,10.2597,38200.0
2007-07-05 12:00:00,12.57,12.58,12.55,12.55,45800.0,10.2515,10.2597,10.2352,10.2352,45800.0
2007-07-05 12:30:00,12.55,12.58,12.54,12.58,62000.0,10.2352,10.2597,10.227,10.2597,62000.0
2007-07-05 13:00:00,12.58,12.59,12.58,12.58,61600.0,10.2597,10.2678,10.2597,10.2597,61600.0
2007-07-05 13:30:00,12.58,12.59,12.58,12.58,57400.0,10.2597,10.2678,10.2597,10.2597,57400.0
2007-07-05 14:00:00,12.58,12.59,12.56,12.57,55400.0,10.2597,10.2678,10.2434,10.2515,55400.0
2007-07-05 14:30:00,12.57,12.58,12.56,12.56,58200.0,10.2515,10.2597,10.2434,10.2434,58200.0
2007-07-05 15:00:00,12.57,12.58,12.56,12.56,50400.0,10.2515,10.2597,10.2434,10.2434,50400.0
2007-07-05 15:30:00,12.56,12.57,12.54,12.55,140400.0,10.2434,10.2515,10.227,10.2352,140400.0
2007-07-06 09:30:00,12.59,12.65,12.56,12.65,80600.0,10.2678,10.3168,10.2434,10.3168,80600.0
2007-07-06 10:00:00,12.65,12.68,12.64,12.66,73000.0,10.3168,10.3412,10.3086,10.3249,73000.0
2007-07-06 10:30:00,12.66,12.7,12.65,12.68,87800.0,10.3249,10.3575,10.3168,10.3412,87800.0
2007-07-06 11:00:00,12.68,12.7,12.68,12.7,41800.0,10.3412,10.3575,10.3412,10.3575,41800.0
2007-07-06 11:30:00,12.7,12.72,12.69,12.69,59400.0,10.3575,10.3738,10.3494,10.3494,59400.0
2007-07-06 12:00:00,12.69,12.71,12.69,12.7,71800.0,10.3494,10.3657,10.3494,10.3575,71800.0
2007-07-06 12:30:00,12.7,12.73,12.7,12.72,55800.0,10.3575,10.382,10.3575,10.3738,55800.0
2007-07-06 13:00:00,12.72,12.73,12.72,12.72,55800.0,10.3738,10.382,10.3738,10.3738,55800.0
2007-07-06 13:30:00,12.72,12.73,12.7,12.7,58600.0,10.3738,10.382,10.3575,10.3575,58600.0
2007-07-06 14:00:00,12.7,12.71,12.68,12.68,36800.0,10.3575,10.3657,10.3412,10.3412,36800.0
2007-07-06 14:30:00,12.69,12.71,12.68,12.71,72400.0,10.3494,10.3657,10.3412,10.3657,72400.0
2007-07-06 15:00:00,12.71,12.73,12.71,12.72,72800.0,10.3657,10.382,10.3657,10.3738,72800.0
2007-07-06 15:30:00,12.73,12.74,12.72,12.74,84600.0,10.382,10.3902,10.3738,10.3902,84600.0
2007-07-09 09:30:00,12.74,12.74,12.68,12.7,74000.0,10.3902,10.3902,10.3412,10.3575,74000.0
2007-07-09 10:00:00,12.7,12.71,12.68,12.71,58600.0,10.3575,10.3657,10.3412,10.3657,58600.0
2007-07-09 10:30:00,12.7,12.72,12.69,12.7,107600.0,10.3575,10.3738,10.3494,10.3575,107600.0
2007-07-09 11:00:00,12.7,12.71,12.68,12.7,91000.0,10.3575,10.3657,10.3412,10.3575,91000.0
2007-07-09 11:30:00,12.7,12.71,12.69,12.7,61200.0,10.3575,10.3657,10.3494,10.3575,61200.0
2007-07-09 12:00:00,12.7,12.71,12.7,12.7,69800.0,10.3575,10.3657,10.3575,10.3575,69800.0
2007-07-09 12:30:00,12.7,12.72,12.68,12.71,130000.0,10.3575,10.3738,10.3412,10.3657,130000.0
2007-07-09 13:00:00,12.71,12.72,12.69,12.71,52400.0,10.3657,10.3738,10.3494,10.3657,52400.0
2007-07-09 13:30:00,12.7,12.71,12.7,12.71,84800.0,10.3575,10.3657,10.3575,10.3657,84800.0
2007-07-09 14:00:00,12.7,12.71,12.68,12.71,187400.0,10.3575,10.3657,10.3412,10.3657,187400.0
2007-07-09 14:30:00,12.7,12.72,12.68,12.69,105200.0,10.3575,10.3738,10.3412,10.3494,105200.0
2007-07-09 15:00:00,12.69,12.7,12.62,12.63,191200.0,10.3494,10.3575,10.2923,10.3004,191200.0
2007-07-09 15:30:00,12.63,12.65,12.61,12.63,215600.0,10.3004,10.3168,10.2841,10.3004,215600.0
2007-07-10 09:30:00,12.56,12.58,12.49,12.51,67200.0,10.2434,10.2597,10.1863,10.2026,67200.0
2007-07-10 10:00:00,12.51,12.54,12.51,12.51,27600.0,10.2026,10.227,10.2026,10.2026,27600.0
2007-07-10 10:30:00,12.51,12.51,12.48,12.5,40400.0,10.2026,10.2026,10.1781,10.1944,40400.0
2007-07-10 11:00:00,12.51,12.53,12.51,12.53,38800.0,10.2026,10.2189,10.2026,10.2189,38800.0
2007-07-10 11:30:00,12.53,12.54,12.52,12.53,23400.0,10.2189,10.227,10.2107,10.2189,23400.0
2007-07-10 12:00:00,12.53,12.53,12.51,12.51,38200.0,10.2189,10.2189,10.2026,10.2026,38200.0
2007-07-10 12:30:00,12.51,12.52,12.51,12.51,27400.0,10.2026,10.2107,10.2026,10.2026,27400.0
2007-07-10 13:00:00,12.52,12.52,12.49,12.49,66000.0,10.2107,10.2107,10.1863,10.1863,66000.0
2007-07-10 13:30:00,12.49,12.49,12.46,12.49,115000.0,10.1863,10.1863,10.1618,10.1863,115000.0
2007-07-10 14:00:00,12.49,12.52,12.49,12.49,79000.0,10.1863,10.2107,10.1863,10.1863,79000.0
2007-07-10 14:30:00,12.49,12.5,12.47,12.47,74800.0,10.1863,10.1944,10.17,10.17,74800.0
2007-07-10 15:00:00,12.48,12.48,12.47,12.47,52000.0,10.1781,10.1781,10.17,10.17,52000.0
2007-07-10 15:30:00,12.47,12.48,12.43,12.44,217000.0,10.17,10.1781,10.1373,10.1455,217000.0
2007-07-11 09:30:00,12.41,12.41,12.33,12.36,159200.0,10.121,10.121,10.0558,10.0802,159200.0
2007-07-11 10:00:00,12.36,12.44,12.34,12.44,194400.0,10.0802,10.1455,10.0639,10.1455,194400.0
2007-07-11 10:30:00,12.43,12.44,12.37,12.37,37000.0,10.1373,10.1455,10.0884,10.0884,37000.0
2007-07-11 11:00:00,12.38,12.42,12.37,12.41,54000.0,10.0966,10.1292,10.0884,10.121,54000.0
2007-07-11 11:30:00,12.41,12.41,12.39,12.4,50200.0,10.121,10.121,10.1047,10.1129,50200.0
2007-07-11 12:00:00,12.4,12.41,12.4,12.4,43800.0,10.1129,10.121,10.1129,10.1129,43800.0
2007-07-11 12:30:00,12.4,12.4,12.4,12.4,38600.0,10.1129,10.1129,10.1129,10.1129,38600.0
2007-07-11 13:00:00,12.4,12.46,12.4,12.46,80600.0,10.1129,10.1618,10.1129,10.1618,80600.0
2007-07-11 13:30:00,12.46,12.46,12.43,12.43,94600.0,10.1618,10.1618,10.1373,10.1373,94600.0
2007-07-11 14:00:00,12.44,12.46,12.43,12.45,75200.0,10.1455,10.1618,10.1373,10.1536,75200.0
2007-07-11 14:30:00,12.45,12.46,12.45,12.45,79400.0,10.1536,10.1618,10.1536,10.1536,79400.0
2007-07-11 15:00:00,12.45,12.47,12.44,12.47,141000.0,10.1536,10.17,10.1455,10.17,141000.0
2007-07-11 15:30:00,12.47,12.47,12.45,12.47,93200.0,10.17,10.17,10.1536,10.17,93200.0
2007-07-12 09:30:00,12.53,12.56,12.48,12.56,64400.0,10.2189,10.2434,10.1781,10.2434,64400.0
2007-07-12 10:00:00,12.55,12.58,12.54,12.55,39800.0,10.2352,10.2597,10.227,10.2352,39800.0
2007-07-12 10:30:00,12.55,12.58,12.54,12.58,50200.0,10.2352,10.2597,10.227,10.2597,50200.0
2007-07-12 11:00:00,12.58,12.58,12.55,12.55,46600.0,10.2597,10.2597,10.2352,10.2352,46600.0
2007-07-12 11:30:00,12.55,12.57,12.54,12.56,69000.0,10.2352,10.2515,10.227,10.2434,69000.0
2007-07-12 12:00:00,12.56,12.6,12.56,12.56,34400.0,10.2434,10.276,10.2434,10.2434,34400.0
2007-07-12 12:30:00,12.56,12.56,12.55,12.55,37800.0,10.2434,10.2434,10.2352,10.2352,37800.0
2007-07-12 13:00:00,12.56,12.56,12.55,12.56,47600.0,10.2434,10.2434,10.2352,10.2434,47600.0
2007-07-12 13:30:00,12.56,12.58,12.55,12.58,55200.0,10.2434,10.2597,10.2352,10.2597,55200.0
2007-07-12 14:00:00,12.58,12.6,12.57,12.6,61800.0,10.2597,10.276,10.2515,10.276,61800.0
2007-07-12 14:30:00,12.6,12.61,12.59,12.61,52600.0,10.276,10.2841,10.2678,10.2841,52600.0
2007-07-12 15:00:00,12.61,12.62,12.6,12.61,73800.0,10.2841,10.2923,10.276,10.2841,73800.0
2007-07-12 15:30:00,12.61,12.67,12.6,12.67,296400.0,10.2841,10.3331,10.276,10.3331,296400.0
2007-07-13 09:30:00,12.65,12.67,12.59,12.63,21600.0,10.3168,10.3331,10.2678,10.3004,21600.0
2007-07-13 10:00:00,12.63,12.7,12.63,12.65,59000.0,10.3004,10.3575,10.3004,10.3168,59000.0
2007-07-13 10:30:00,12.65,12.66,12.63,12.65,46600.0,10.3168,10.3249,10.3004,10.3168,46600.0
2007-07-13 11:00:00,12.65,12.66,12.65,12.65,23800.0,10.3168,10.3249,10.3168,10.3168,23800.0
2007-07-13 11:30:00,12.65,12.68,12.65,12.66,32000.0,10.3168,10.3412,10.3168,10.3249,32000.0
2007-07-13 12:00:00,12.67,12.7,12.66,12.69,36000.0,10.3331,10.3575,10.3249,10.3494,36000.0
2007-07-13 12:30:00,12.68,12.69,12.67,12.67,20600.0,10.3412,10.3494,10.3331,10.3331,20600.0
2007-07-13 13:00:00,12.68,12.68,12.66,12.66,16800.0,10.3412,10.3412,10.3249,10.3249,16800.0
2007-07-13 13:30:00,12.67,12.68,12.65,12.67,25200.0,10.3331,10.3412,10.3168,10.3331,25200.0
2007-07-13 14:00:00,12.67,12.67,12.65,12.66,22800.0,10.3331,10.3331,10.3168,10.3249,22800.0
2007-07-13 14:30:00,12.65,12.71,12.65,12.71,52800.0,10.3168,10.3657,10.3168,10.3657,52800.0
2007-07-13 15:00:00,12.7,12.71,12.68,12.7,55000.0,10.3575,10.3657,10.3412,10.3575,55000.0
2007-07-13 15:30:00,12.71,12.71,12.69,12.7,123400.0,10.3657,10.3657,10.3494,10.3575,123400.0
2007-07-16 09:30:00,12.65,12.65,12.51,12.63,115000.0,10.3168,10.3168,10.2026,10.3004,115000.0
2007-07-16 10:00:00,12.62,12.65,12.62,12.63,35200.0,10.2923,10.3168,10.2923,10.3004,35200.0
2007-07-16 10:30:00,12.63,12.63,12.62,12.63,60200.0,10.3004,10.3004,10.2923,10.3004,60200.0
2007-07-16 11:00:00,12.63,12.63,12.61,12.61,116000.0,10.3004,10.3004,10.2841,10.2841,116000.0
2007-07-16 11:30:00,12.62,12.62,12.58,12.58,57000.0,10.2923,10.2923,10.2597,10.2597,57000.0
2007-07-16 12:00:00,12.58,12.58,12.56,12.57,71600.0,10.2597,10.2597,10.2434,10.2515,71600.0
2007-07-16 12:30:00,12.58,12.58,12.56,12.58,43400.0,10.2597,10.2597,10.2434,10.2597,43400.0
2007-07-16 13:00:00,12.57,12.6,12.55,12.56,81400.0,10.2515,10.276,10.2352,10.2434,81400.0
2007-07-16 13:30:00,12.56,12.57,12.53,12.54,48400.0,10.2434,10.2515,10.2189,10.227,48400.0
2007-07-16 14:00:00,12.54,12.54,12.53,12.54,68800.0,10.227,10.227,10.2189,10.227,68800.0
2007-07-16 14:30:00,12.54,12.55,12.53,12.55,43800.0,10.227,10.2352,10.2189,10.2352,43800.0
2007-07-16 15:00:00,12.54,12.55,12.53,12.55,80800.0,10.227,10.2352,10.2189,10.2352,80800.0
2007-07-16 15:30:00,12.55,12.55,12.52,12.53,107800.0,10.2352,10.2352,10.2107,10.2189,107800.0
2007-07-17 09:30:00,12.52,12.55,12.5,12.5,73400.0,10.2107,10.2352,10.1944,10.1944,73400.0
2007-07-17 10:00:00,12.5,12.53,12.5,12.52,23000.0,10.1944,10.2189,10.1944,10.2107,23000.0
2007-07-17 10:30:00,12.53,12.53,12.46,12.47,55600.0,10.2189,10.2189,10.1618,10.17,55600.0
2007-07-17 11:00:00,12.47,12.47,12.45,12.45,41000.0,10.17,10.17,10.1536,10.1536,41000.0
2007-07-17 11:30:00,12.46,12.47,12.45,12.47,18400.0,10.1618,10.17,10.1536,10.17,18400.0
2007-07-17 12:00:00,12.47,12.48,12.47,12.47,21600.0,10.17,10.1781,10.17,10.17,21600.0
2007-07-17 12:30:00,12.47,12.47,12.44,12.45,23600.0,10.17,10.17,10.1455,10.1536,23600.0
2007-07-17 13:00:00,12.45,12.49,12.45,12.49,53600.0,10.1536,10.1863,10.1536,10.1863,53600.0
2007-07-17 13:30:00,12.49,12.49,12.47,12.48,60200.0,10.1863,10.1863,10.17,10.1781,60200.0
2007-07-17 14:00:00,12.48,12.49,12.47,12.49,40600.0,10.1781,10.1863,10.17,10.1863,40600.0
2007-07-17 14:30:00,12.49,12.49,12.47,12.49,48400.0,10.1863,10.1863,10.17,10.1863,48400.0
2007-07-17 15:00:00,12.48,12.49,12.47,12.48,69200.0,10.1781,10.1863,10.17,10.1781,69200.0
2007-07-17 15:30:00,12.49,12.49,12.45,12.46,186800.0,10.1863,10.1863,10.1536,10.1618,186800.0
2007-07-18 09:30:00,12.4,12.45,12.38,12.45,90600.0,10.1129,10.1536,10.0966,10.1536,90600.0
2007-07-18 10:00:00,12.45,12.47,12.38,12.4,138800.0,10.1536,10.17,10.0966,10.1129,138800.0
2007-07-18 10:30:00,12.4,12.41,12.33,12.38,88600.0,10.1129,10.121,10.0558,10.0966,88600.0
2007-07-18 11:00:00,12.38,12.44,12.38,12.4,71600.0,10.0966,10.1455,10.0966,10.1129,71600.0
2007-07-18 11:30:00,12.41,12.45,12.37,12.44,111600.0,10.121,10.1536,10.0884,10.1455,111600.0
2007-07-18 12:00:00,12.44,12.45,12.41,12.43,101800.0,10.1455,10.1536,10.121,10.1373,101800.0
2007-07-18 12:30:00,12.42,12.45,12.42,12.44,32800.0,10.1292,10.1536,10.1292,10.1455,32800.0
2007-07-18 13:00:00,12.44,12.45,12.43,12.45,42600.0,10.1455,10.1536,10.1373,10.1536,42600.0
2007-07-18 13:30:00,12.45,12.47,12.44,12.45,65400.0,10.1536,10.17,10.1455,10.1536,65400.0
2007-07-18 14:00:00,12.45,12.46,12.41,12.42,93200.0,10.1536,10.1618,10.121,10.1292,93200.0
2007-07-18 14:30:00,12.41,12.46,12.4,12.45,98000.0,10.121,10.1618,10.1129,10.1536,98000.0
2007-07-18 15:00:00,12.45,12.46,12.44,12.46,85000.0,10.1536,10.1618,10.1455,10.1618,85000.0
2007-07-18 15:30:00,12.46,12.54,12.46,12.54,164800.0,10.1618,10.227,10.1618,10.227,164800.0
2007-07-19 09:30:00,12.57,12.58,12.45,12.51,156600.0,10.2515,10.2597,10.1536,10.2026,156600.0
2007-07-19 10:00:00,12.51,12.53,12.5,12.52,75400.0,10.2026,10.2189,10.1944,10.2107,75400.0
2007-07-19 10:30:00,12.52,12.56,12.51,12.55,109400.0,10.2107,10.2434,10.2026,10.2352,109400.0
2007-07-19 11:00:00,12.55,12.56,12.54,12.56,54400.0,10.2352,10.2434,10.227,10.2434,54400.0
2007-07-19 11:30:00,12.56,12.61,12.56,12.6,131000.0,10.2434,10.2841,10.2434,10.276,131000.0
2007-07-19 12:00:00,12.6,12.61,12.58,12.59,71200.0,10.276,10.2841,10.2597,10.2678,71200.0
2007-07-19 12:30:00,12.58,12.58,12.58,12.58,53600.0,10.2597,10.2597,10.2597,10.2597,53600.0
2007-07-19 13:00:00,12.58,12.59,12.58,12.58,33400.0,10.2597,10.2678,10.2597,10.2597,33400.0
2007-07-19 13:30:00,12.58,12.61,12.58,12.6,136400.0,10.2597,10.2841,10.2597,10.276,136400.0
2007-07-19 14:00:00,12.61,12.61,12.59,12.6,121200.0,10.2841,10.2841,10.2678,10.276,121200.0
2007-07-19 14:30:00,12.6,12.61,12.58,12.61,168200.0,10.276,10.2841,10.2597,10.2841,168200.0
2007-07-19 15:00:00,12.61,12.63,12.59,12.61,126800.0,10.2841,10.3004,10.2678,10.2841,126800.0
2007-07-19 15:30:00,12.61,12.61,12.58,12.61,99800.0,10.2841,10.2841,10.2597,10.2841,99800.0
2007-07-20 09:30:00,12.58,12.6,12.53,12.59,72800.0,10.2597,10.276,10.2189,10.2678,72800.0
2007-07-20 10:00:00,12.58,12.59,12.55,12.58,74800.0,10.2597,10.2678,10.2352,10.2597,74800.0
2007-07-20 10:30:00,12.58,12.58,12.5,12.51,120400.0,10.2597,10.2597,10.1944,10.2026,120400.0
2007-07-20 11:00:00,12.51,12.52,12.45,12.45,106600.0,10.2026,10.2107,10.1536,10.1536,106600.0
2007-07-20 11:30:00,12.45,12.47,12.45,12.45,57600.0,10.1536,10.17,10.1536,10.1536,57600.0
2007-07-20 12:00:00,12.45,12.52,12.45,12.52,113800.0,10.1536,10.2107,10.1536,10.2107,113800.0
2007-07-20 12:30:00,12.52,12.55,12.47,12.47,124600.0,10.2107,10.2352,10.17,10.17,124600.0
2007-07-20 13:00:00,12.48,12.51,12.45,12.49,178000.0,10.1781,10.2026,10.1536,10.1863,178000.0
2007-07-20 13:30:00,12.49,12.51,12.47,12.48,65800.0,10.1863,10.2026,10.17,10.1781,65800.0
2007-07-20 14:00:00,12.47,12.56,12.47,12.54,143200.0,10.17,10.2434,10.17,10.227,143200.0
2007-07-20 14:30:00,12.54,12.59,12.52,12.59,120400.0,10.227,10.2678,10.2107,10.2678,120400.0
2007-07-20 15:00:00,12.59,12.62,12.54,12.56,143600.0,10.2678,10.2923,10.227,10.2434,143600.0
2007-07-20 15:30:00,12.56,12.56,12.5,12.53,152600.0,10.2434,10.2434,10.1944,10.2189,152600.0
2007-07-23 09:30:00,12.59,12.68,12.54,12.63,52200.0,10.2678,10.3412,10.227,10.3004,52200.0
2007-07-23 10:00:00,12.63,12.72,12.62,12.7,85200.0,10.3004,10.3738,10.2923,10.3575,85200.0
2007-07-23 10:30:00,12.7,12.71,12.69,12.7,51400.0,10.3575,10.3657,10.3494,10.3575,51400.0
2007-07-23 11:00:00,12.7,12.74,12.67,12.68,172000.0,10.3575,10.3902,10.3331,10.3412,172000.0
2007-07-23 11:30:00,12.68,12.68,12.65,12.68,106000.0,10.3412,10.3412,10.3168,10.3412,106000.0
2007-07-23 12:00:00,12.68,12.68,12.66,12.67,78000.0,10.3412,10.3412,10.3249,10.3331,78000.0
2007-07-23 12:30:00,12.67,12.67,12.65,12.65,80800.0,10.3331,10.3331,10.3168,10.3168,80800.0
2007-07-23 13:00:00,12.65,12.65,12.62,12.63,65200.0,10.3168,10.3168,10.2923,10.3004,65200.0
2007-07-23 13:30:00,12.63,12.71,12.62,12.67,114200.0,10.3004,10.3657,10.2923,10.3331,114200.0
2007-07-23 14:00:00,12.66,12.68,12.6,12.62,90600.0,10.3249,10.3412,10.276,10.2923,90600.0
2007-07-23 14:30:00,12.61,12.62,12.61,12.61,51400.0,10.2841,10.2923,10.2841,10.2841,51400.0
2007-07-23 15:00:00,12.61,12.65,12.56,12.65,111200.0,10.2841,10.3168,10.2434,10.3168,111200.0
2007-07-23 15:30:00,12.64,12.7,12.6,12.65,190000.0,10.3086,10.3575,10.276,10.3168,190000.0
2007-07-24 09:30:00,12.88,13.04,12.74,12.95,397800.0,10.5043,10.6348,10.3902,10.5614,397800.0
2007-07-24 10:00:00,12.95,13.15,12.95,13.14,372600.0,10.5614,10.7245,10.5614,10.7164,372600.0
2007-07-24 10:30:00,13.14,13.15,13.01,13.1,325800.0,10.7164,10.7245,10.6104,10.6838,325800.0
2007-07-24 11:00:00,13.09,13.22,13.09,13.13,197600.0,10.6756,10.7816,10.6756,10.7082,197600.0
2007-07-24 11:30:00,13.13,13.24,13.13,13.19,187000.0,10.7082,10.7979,10.7082,10.7572,187000.0
2007-07-24 12:00:00,13.19,13.19,13.03,13.13,163600.0,10.7572,10.7572,10.6267,10.7082,163600.0
2007-07-24 12:30:00,13.14,13.15,13.11,13.14,148800.0,10.7164,10.7245,10.6919,10.7164,148800.0
2007-07-24 13:00:00,13.14,13.15,13.12,13.12,129200.0,10.7164,10.7245,10.7001,10.7001,129200.0
2007-07-24 13:30:00,13.13,13.14,13.09,13.09,123400.0,10.7082,10.7164,10.6756,10.6756,123400.0
2007-07-24 14:00:00,13.09,13.09,12.93,12.94,226600.0,10.6756,10.6756,10.5451,10.5533,226600.0
2007-07-24 14:30:00,12.94,12.99,12.93,12.93,367200.0,10.5533,10.594,10.5451,10.5451,367200.0
2007-07-24 15:00:00,12.93,12.94,12.87,12.88,268000.0,10.5451,10.5533,10.4962,10.5043,268000.0
2007-07-24 15:30:00,12.88,12.99,12.88,12.97,256800.0,10.5043,10.594,10.5043,10.5777,256800.0
2007-07-25 09:30:00,13.1,13.27,13.05,13.26,138800.0,10.6838,10.8224,10.643,10.8142,138800.0
2007-07-25 10:00:00,13.26,13.27,13.17,13.17,150200.0,10.8142,10.8224,10.7408,10.7408,150200.0
2007-07-25 10:30:00,13.17,13.18,13.06,13.12,396200.0,10.7408,10.749,10.6511,10.7001,396200.0
2007-07-25 11:00:00,13.11,13.18,13.11,13.16,199000.0,10.6919,10.749,10.6919,10.7327,199000.0
2007-07-25 11:30:00,13.16,13.19,13.15,13.17,116200.0,10.7327,10.7572,10.7245,10.7408,116200.0
2007-07-25 12:00:00,13.17,13.2,13.17,13.18,171000.0,10.7408,10.7653,10.7408,10.749,171000.0
2007-07-25 12:30:00,13.18,13.19,13.17,13.17,211600.0,10.749,10.7572,10.7408,10.7408,211600.0
2007-07-25 13:00:00,13.18,13.18,13.15,13.15,149600.0,10.749,10.749,10.7245,10.7245,149600.0
2007-07-25 13:30:00,13.15,13.17,13.13,13.16,143600.0,10.7245,10.7408,10.7082,10.7327,143600.0
2007-07-25 14:00:00,13.14,13.2,13.13,13.19,141200.0,10.7164,10.7653,10.7082,10.7572,141200.0
2007-07-25 14:30:00,13.2,13.2,13.14,13.15,132000.0,10.7653,10.7653,10.7164,10.7245,132000.0
2007-07-25 15:00:00,13.15,13.27,13.15,13.21,173600.0,10.7245,10.8224,10.7245,10.7735,173600.0
2007-07-25 15:30:00,13.22,13.27,13.19,13.24,223600.0,10.7816,10.8224,10.7572,10.7979,223600.0
2007-07-26 09:30:00,13.25,13.25,12.85,13.06,321400.0,10.8061,10.8061,10.4799,10.6511,321400.0
2007-07-26 10:00:00,13.07,13.1,13.0,13.08,182400.0,10.6593,10.6838,10.6022,10.6674,182400.0
2007-07-26 10:30:00,13.08,13.12,12.93,12.95,342000.0,10.6674,10.7001,10.5451,10.5614,342000.0
2007-07-26 11:00:00,12.95,12.95,12.85,12.94,230400.0,10.5614,10.5614,10.4799,10.5533,230400.0
2007-07-26 11:30:00,12.94,12.99,12.91,12.99,101000.0,10.5533,10.594,10.5288,10.594,101000.0
2007-07-26 12:00:00,12.99,13.08,12.97,12.98,135800.0,10.594,10.6674,10.5777,10.5859,135800.0
2007-07-26 12:30:00,12.98,13.04,12.94,13.03,106000.0,10.5859,10.6348,10.5533,10.6267,106000.0
2007-07-26 13:00:00,13.03,13.1,12.99,13.01,133000.0,10.6267,10.6838,10.594,10.6104,133000.0
2007-07-26 13:30:00,13.0,13.08,13.0,13.05,134200.0,10.6022,10.6674,10.6022,10.643,134200.0
2007-07-26 14:00:00,13.05,13.09,12.96,13.02,170000.0,10.643,10.6756,10.5696,10.6185,170000.0
2007-07-26 14:30:00,13.03,13.05,12.99,13.02,161200.0,10.6267,10.643,10.594,10.6185,161200.0
2007-07-26 15:00:00,13.02,13.12,13.01,13.05,191400.0,10.6185,10.7001,10.6104,10.643,191400.0
2007-07-26 15:30:00,13.05,13.1,13.02,13.1,284400.0,10.643,10.6838,10.6185,10.6838,284400.0
2007-07-27 09:30:00,13.06,13.15,12.89,13.04,100600.0,10.6511,10.7245,10.5125,10.6348,100600.0
2007-07-27 10:00:00,13.04,13.18,13.01,13.11,100600.0,10.6348,10.749,10.6104,10.6919,100600.0
2007-07-27 10:30:00,13.11,13.13,13.0,13.01,129000.0,10.6919,10.7082,10.6022,10.6104,129000.0
2007-07-27 11:00:00,13.02,13.05,12.99,13.01,134200.0,10.6185,10.643,10.594,10.6104,134200.0
2007-07-27 11:30:00,13.01,13.03,12.92,12.93,75400.0,10.6104,10.6267,10.537,10.5451,75400.0
2007-07-27 12:00:00,12.94,12.94,12.89,12.91,77800.0,10.5533,10.5533,10.5125,10.5288,77800.0
2007-07-27 12:30:00,12.9,13.01,12.86,12.99,138000.0,10.5206,10.6104,10.488,10.594,138000.0
2007-07-27 13:00:00,12.99,13.06,12.99,13.05,74800.0,10.594,10.6511,10.594,10.643,74800.0
2007-07-27 13:30:00,13.05,13.1,13.02,13.09,104200.0,10.643,10.6838,10.6185,10.6756,104200.0
2007-07-27 14:00:00,13.08,13.09,13.03,13.03,117400.0,10.6674,10.6756,10.6267,10.6267,117400.0
2007-07-27 14:30:00,13.04,13.09,13.01,13.08,143200.0,10.6348,10.6756,10.6104,10.6674,143200.0
2007-07-27 15:00:00,13.08,13.08,13.03,13.04,128000.0,10.6674,10.6674,10.6267,10.6348,128000.0
2007-07-27 15:30:00,13.04,13.06,13.0,13.03,284200.0,10.6348,10.6511,10.6022,10.6267,284200.0
2007-07-30 09:30:00,12.99,12.99,12.88,12.96,120000.0,10.594,10.594,10.5043,10.5696,120000.0
2007-07-30 10:00:00,12.96,13.08,12.96,13.06,107400.0,10.5696,10.6674,10.5696,10.6511,107400.0
2007-07-30 10:30:00,13.06,13.06,12.96,12.97,114800.0,10.6511,10.6511,10.5696,10.5777,114800.0
2007-07-30 11:00:00,12.97,13.0,12.91,12.93,112000.0,10.5777,10.6022,10.5288,10.5451,112000.0
2007-07-30 11:30:00,12.93,12.95,12.9,12.92,96000.0,10.5451,10.5614,10.5206,10.537,96000.0
2007-07-30 12:00:00,12.92,12.96,12.9,12.94,91800.0,10.537,10.5696,10.5206,10.5533,91800.0
2007-07-30 12:30:00,12.94,12.99,12.92,12.99,94800.0,10.5533,10.594,10.537,10.594,94800.0
2007-07-30 13:00:00,12.99,13.02,12.99,12.99,70200.0,10.594,10.6185,10.594,10.594,70200.0
2007-07-30 13:30:00,12.99,13.06,12.95,13.03,100400.0,10.594,10.6511,10.5614,10.6267,100400.0
2007-07-30 14:00:00,13.04,13.07,13.0,13.03,91200.0,10.6348,10.6593,10.6022,10.6267,91200.0
2007-07-30 14:30:00,13.04,13.06,13.02,13.02,96200.0,10.6348,10.6511,10.6185,10.6185,96200.0
2007-07-30 15:00:00,13.02,13.06,13.0,13.04,99400.0,10.6185,10.6511,10.6022,10.6348,99400.0
2007-07-30 15:30:00,13.04,13.06,12.97,12.97,188000.0,10.6348,10.6511,10.5777,10.5777,188000.0
2007-07-31 09:30:00,13.01,13.15,13.01,13.08,117800.0,10.6104,10.7245,10.6104,10.6674,117800.0
2007-07-31 10:00:00,13.08,13.1,13.02,13.02,103400.0,10.6674,10.6838,10.6185,10.6185,103400.0
2007-07-31 10:30:00,13.02,13.02,12.92,12.94,103200.0,10.6185,10.6185,10.537,10.5533,103200.0
2007-07-31 11:00:00,12.93,12.99,12.93,12.95,84400.0,10.5451,10.594,10.5451,10.5614,84400.0
2007-07-31 11:30:00,12.95,13.02,12.95,13.01,55000.0,10.5614,10.6185,10.5614,10.6104,55000.0
2007-07-31 12:00:00,13.0,13.02,12.98,13.01,46000.0,10.6022,10.6185,10.5859,10.6104,46000.0
2007-07-31 12:30:00,13.02,13.02,12.99,12.99,59200.0,10.6185,10.6185,10.594,10.594,59200.0
2007-07-31 13:00:00,13.0,13.04,12.99,13.01,56600.0,10.6022,10.6348,10.594,10.6104,56600.0
2007-07-31 13:30:00,13.01,13.03,12.99,13.02,58800.0,10.6104,10.6267,10.594,10.6185,58800.0
2007-07-31 14:00:00,13.02,13.05,13.0,13.01,67400.0,10.6185,10.643,10.6022,10.6104,67400.0
2007-07-31 14:30:00,13.01,13.01,12.88,12.95,106000.0,10.6104,10.6104,10.5043,10.5614,106000.0
2007-07-31 15:00:00,12.96,12.99,12.9,12.92,139600.0,10.5696,10.594,10.5206,10.537,139600.0
2007-07-31 15:30:00,12.92,12.93,12.81,12.83,409400.0,10.537,10.5451,10.4472,10.4636,409400.0
2007-08-01 09:30:00,12.79,13.08,12.74,12.78,240400.0,10.4309,10.6674,10.3902,10.4228,240400.0
2007-08-01 10:00:00,12.77,12.97,12.77,12.86,239400.0,10.4146,10.5777,10.4146,10.488,239400.0
2007-08-01 10:30:00,12.86,12.89,12.76,12.76,179800.0,10.488,10.5125,10.4065,10.4065,179800.0
2007-08-01 11:00:00,12.76,12.84,12.72,12.79,150000.0,10.4065,10.4717,10.3738,10.4309,150000.0
2007-08-01 11:30:00,12.79,12.88,12.78,12.88,180400.0,10.4309,10.5043,10.4228,10.5043,180400.0
2007-08-01 12:00:00,12.88,12.94,12.84,12.94,149000.0,10.5043,10.5533,10.4717,10.5533,149000.0
2007-08-01 12:30:00,12.95,13.01,12.94,12.97,129200.0,10.5614,10.6104,10.5533,10.5777,129200.0
2007-08-01 13:00:00,12.98,12.98,12.91,12.94,164600.0,10.5859,10.5859,10.5288,10.5533,164600.0
2007-08-01 13:30:00,12.95,12.99,12.92,12.95,120000.0,10.5614,10.594,10.537,10.5614,120000.0
2007-08-01 14:00:00,12.95,12.97,12.92,12.96,104400.0,10.5614,10.5777,10.537,10.5696,104400.0
2007-08-01 14:30:00,12.95,12.99,12.88,12.9,99600.0,10.5614,10.594,10.5043,10.5206,99600.0
2007-08-01 15:00:00,12.89,12.96,12.88,12.96,126400.0,10.5125,10.5696,10.5043,10.5696,126400.0
2007-08-01 15:30:00,12.96,13.08,12.93,13.06,280600.0,10.5696,10.6674,10.5451,10.6511,280600.0
2007-08-02 09:30:00,13.04,13.09,12.88,13.09,193400.0,10.6348,10.6756,10.5043,10.6756,193400.0
2007-08-02 10:00:00,13.06,13.09,13.0,13.02,104000.0,10.6511,10.6756,10.6022,10.6185,104000.0
2007-08-02 10:30:00,13.03,13.1,13.03,13.06,132600.0,10.6267,10.6838,10.6267,10.6511,132600.0
2007-08-02 11:00:00,13.07,13.07,12.99,13.02,101000.0,10.6593,10.6593,10.594,10.6185,101000.0
2007-08-02 11:30:00,13.01,13.05,13.0,13.05,61600.0,10.6104,10.643,10.6022,10.643,61600.0
2007-08-02 12:00:00,13.05,13.08,13.03,13.03,91400.0,10.643,10.6674,10.6267,10.6267,91400.0
2007-08-02 12:30:00,13.04,13.05,13.01,13.03,52400.0,10.6348,10.643,10.6104,10.6267,52400.0
2007-08-02 13:00:00,13.03,13.03,12.97,12.98,260200.0,10.6267,10.6267,10.5777,10.5859,260200.0
2007-08-02 13:30:00,12.99,13.03,12.96,12.99,210600.0,10.594,10.6267,10.5696,10.594,210600.0
2007-08-02 14:00:00,12.99,13.04,12.98,12.99,109400.0,10.594,10.6348,10.5859,10.594,109400.0
2007-08-02 14:30:00,12.99,13.03,12.94,12.98,133200.0,10.594,10.6267,10.5533,10.5859,133200.0
2007-08-02 15:00:00,12.97,13.08,12.97,13.06,137600.0,10.5777,10.6674,10.5777,10.6511,137600.0
2007-08-02 15:30:00,13.06,13.09,12.88,13.06,231200.0,10.6511,10.6756,10.5043,10.6511,231200.0
2007-08-03 09:30:00,12.99,13.05,12.89,12.9,277600.0,10.594,10.643,10.5125,10.5206,277600.0
2007-08-03 10:00:00,12.9,13.01,12.89,12.97,102000.0,10.5206,10.6104,10.5125,10.5777,102000.0
2007-08-03 10:30:00,12.97,12.99,12.9,12.97,97000.0,10.5777,10.594,10.5206,10.5777,97000.0
2007-08-03 11:00:00,12.96,12.99,12.9,12.97,85000.0,10.5696,10.594,10.5206,10.5777,85000.0
2007-08-03 11:30:00,12.96,13.02,12.93,12.99,78000.0,10.5696,10.6185,10.5451,10.594,78000.0
2007-08-03 12:00:00,12.99,13.03,12.96,12.97,49400.0,10.594,10.6267,10.5696,10.5777,49400.0
2007-08-03 12:30:00,12.97,13.0,12.94,12.94,45400.0,10.5777,10.6022,10.5533,10.5533,45400.0
2007-08-03 13:00:00,12.95,13.01,12.94,13.0,47200.0,10.5614,10.6104,10.5533,10.6022,47200.0
2007-08-03 13:30:00,12.99,13.02,12.97,13.0,70800.0,10.594,10.6185,10.5777,10.6022,70800.0
2007-08-03 14:00:00,13.0,13.03,12.84,12.84,146200.0,10.6022,10.6267,10.4717,10.4717,146200.0
2007-08-03 14:30:00,12.83,12.88,12.81,12.81,124200.0,10.4636,10.5043,10.4472,10.4472,124200.0
2007-08-03 15:00:00,12.81,12.82,12.71,12.72,90200.0,10.4472,10.4554,10.3657,10.3738,90200.0
2007-08-03 15:30:00,12.72,12.79,12.65,12.65,202000.0,10.3738,10.4309,10.3168,10.3168,202000.0
2007-08-06 09:30:00,12.97,12.97,12.64,12.95,120800.0,10.6015,10.6015,10.3317,10.5851,120800.0
2007-08-06 10:00:00,12.96,13.0,12.76,12.78,150600.0,10.5933,10.626,10.4298,10.4462,150600.0
2007-08-06 10:30:00,12.77,12.8,12.71,12.77,118400.0,10.438,10.4625,10.389,10.438,118400.0
2007-08-06 11:00:00,12.78,12.93,12.75,12.93,106400.0,10.4462,10.5688,10.4216,10.5688,106400.0
2007-08-06 11:30:00,12.93,13.07,12.92,13.04,85600.0,10.5688,10.6832,10.5606,10.6587,85600.0
2007-08-06 12:00:00,13.03,13.06,12.99,13.05,81400.0,10.6505,10.675,10.6178,10.6669,81400.0
2007-08-06 12:30:00,13.05,13.17,13.03,13.13,84800.0,10.6669,10.7649,10.6505,10.7323,84800.0
2007-08-06 13:00:00,13.15,13.15,13.07,13.1,86400.0,10.7486,10.7486,10.6832,10.7077,86400.0
2007-08-06 13:30:00,13.1,13.1,12.99,13.02,89200.0,10.7077,10.7077,10.6178,10.6423,89200.0
2007-08-06 14:00:00,13.02,13.15,13.01,13.12,129000.0,10.6423,10.7486,10.6342,10.7241,129000.0
2007-08-06 14:30:00,13.13,13.25,13.12,13.23,102000.0,10.7323,10.8303,10.7241,10.814,102000.0
2007-08-06 15:00:00,13.22,13.28,13.22,13.27,146800.0,10.8058,10.8549,10.8058,10.8467,146800.0
2007-08-06 15:30:00,13.27,13.37,13.27,13.33,247600.0,10.8467,10.9284,10.8467,10.8957,247600.0
2007-08-07 09:30:00,13.27,13.3,13.13,13.22,105200.0,10.8467,10.8712,10.7323,10.8058,105200.0
2007-08-07 10:00:00,13.22,13.45,13.22,13.42,152600.0,10.8058,10.9938,10.8058,10.9693,152600.0
2007-08-07 10:30:00,13.43,13.43,13.38,13.39,133600.0,10.9775,10.9775,10.9366,10.9448,133600.0
2007-08-07 11:00:00,13.4,13.49,13.38,13.49,75800.0,10.9529,11.0265,10.9366,11.0265,75800.0
2007-08-07 11:30:00,13.49,13.5,13.45,13.49,147400.0,11.0265,11.0347,10.9938,11.0265,147400.0
2007-08-07 12:00:00,13.49,13.6,13.49,13.6,127800.0,11.0265,11.1164,11.0265,11.1164,127800.0
2007-08-07 12:30:00,13.6,13.66,13.58,13.58,164200.0,11.1164,11.1655,11.1001,11.1001,164200.0
2007-08-07 13:00:00,13.59,13.72,13.59,13.7,157600.0,11.1083,11.2145,11.1083,11.1982,157600.0
2007-08-07 13:30:00,13.7,13.7,13.65,13.66,128800.0,11.1982,11.1982,11.1573,11.1655,128800.0
2007-08-07 14:00:00,13.66,13.68,13.47,13.51,318200.0,11.1655,11.1818,11.0102,11.0429,318200.0
2007-08-07 14:30:00,13.49,13.69,13.42,13.69,266600.0,11.0265,11.19,10.9693,11.19,266600.0
2007-08-07 15:00:00,13.69,13.81,13.63,13.8,331200.0,11.19,11.2881,11.1409,11.2799,331200.0
2007-08-07 15:30:00,13.8,13.87,13.72,13.78,284200.0,11.2799,11.3371,11.2145,11.2636,284200.0
2007-08-08 09:30:00,13.56,14.41,13.56,14.38,234600.0,11.0837,11.7785,11.0837,11.754,234600.0
2007-08-08 10:00:00,14.38,14.58,14.36,14.38,378400.0,11.754,11.9175,11.7376,11.754,378400.0
2007-08-08 10:30:00,14.38,14.49,14.33,14.35,277400.0,11.754,11.8439,11.7131,11.7295,277400.0
2007-08-08 11:00:00,14.36,14.36,14.21,14.21,206200.0,11.7376,11.7376,11.615,11.615,206200.0
2007-08-08 11:30:00,14.2,14.2,14.06,14.2,161400.0,11.6069,11.6069,11.4924,11.6069,161400.0
2007-08-08 12:00:00,14.2,14.3,14.18,14.3,158800.0,11.6069,11.6886,11.5905,11.6886,158800.0
2007-08-08 12:30:00,14.29,14.38,14.29,14.3,138000.0,11.6804,11.754,11.6804,11.6886,138000.0
2007-08-08 13:00:00,14.3,14.37,14.27,14.31,125000.0,11.6886,11.7458,11.6641,11.6968,125000.0
2007-08-08 13:30:00,14.31,14.41,14.31,14.38,282600.0,11.6968,11.7785,11.6968,11.754,282600.0
2007-08-08 14:00:00,14.38,14.38,14.22,14.22,168000.0,11.754,11.754,11.6232,11.6232,168000.0
2007-08-08 14:30:00,14.23,14.24,14.04,14.1,193400.0,11.6314,11.6396,11.4761,11.5251,193400.0
2007-08-08 15:00:00,14.1,14.12,13.93,13.99,255200.0,11.5251,11.5415,11.3862,11.4352,255200.0
2007-08-08 15:30:00,13.99,14.06,13.75,14.02,307000.0,11.4352,11.4924,11.239,11.4597,307000.0
2007-08-09 09:30:00,13.85,14.06,13.77,13.85,138200.0,11.3208,11.4924,11.2554,11.3208,138200.0
2007-08-09 10:00:00,13.85,13.93,13.85,13.92,123800.0,11.3208,11.3862,11.3208,11.378,123800.0
2007-08-09 10:30:00,13.92,14.06,13.91,13.97,322800.0,11.378,11.4924,11.3698,11.4189,322800.0
2007-08-09 11:00:00,13.97,14.02,13.88,13.9,187000.0,11.4189,11.4597,11.3453,11.3616,187000.0
2007-08-09 11:30:00,13.9,13.9,13.72,13.73,174200.0,11.3616,11.3616,11.2145,11.2227,174200.0
2007-08-09 12:00:00,13.72,13.74,13.63,13.65,148400.0,11.2145,11.2309,11.1409,11.1573,148400.0
2007-08-09 12:30:00,13.65,13.7,13.63,13.65,222600.0,11.1573,11.1982,11.1409,11.1573,222600.0
2007-08-09 13:00:00,13.67,13.68,13.55,13.6,174400.0,11.1736,11.1818,11.0756,11.1164,174400.0
2007-08-09 13:30:00,13.6,13.7,13.6,13.68,221000.0,11.1164,11.1982,11.1164,11.1818,221000.0
2007-08-09 14:00:00,13.68,13.78,13.67,13.74,199000.0,11.1818,11.2636,11.1736,11.2309,199000.0
2007-08-09 14:30:00,13.74,13.76,13.63,13.73,193800.0,11.2309,11.2472,11.1409,11.2227,193800.0
2007-08-09 15:00:00,13.74,13.81,13.67,13.77,280200.0,11.2309,11.2881,11.1736,11.2554,280200.0
2007-08-09 15:30:00,13.76,13.9,13.7,13.87,404000.0,11.2472,11.3616,11.1982,11.3371,404000.0
2007-08-10 09:30:00,13.53,14.01,13.52,13.95,240600.0,11.0592,11.4516,11.051,11.4025,240600.0
2007-08-10 10:00:00,13.97,13.97,13.68,13.72,589400.0,11.4189,11.4189,11.1818,11.2145,589400.0
2007-08-10 10:30:00,13.7,13.8,13.69,13.79,144000.0,11.1982,11.2799,11.19,11.2717,144000.0
2007-08-10 11:00:00,13.79,13.93,13.77,13.89,193200.0,11.2717,11.3862,11.2554,11.3535,193200.0
2007-08-10 11:30:00,13.9,13.91,13.8,13.9,385000.0,11.3616,11.3698,11.2799,11.3616,385000.0
2007-08-10 12:00:00,13.9,13.93,13.72,13.73,265000.0,11.3616,11.3862,11.2145,11.2227,265000.0
2007-08-10 12:30:00,13.72,13.73,13.51,13.53,353800.0,11.2145,11.2227,11.0429,11.0592,353800.0
2007-08-10 13:00:00,13.52,13.54,13.11,13.12,269200.0,11.051,11.0674,10.7159,10.7241,269200.0
2007-08-10 13:30:00,13.12,13.2,12.82,12.94,314000.0,10.7241,10.7895,10.4789,10.577,314000.0
2007-08-10 14:00:00,12.94,13.22,12.94,13.11,248400.0,10.577,10.8058,10.577,10.7159,248400.0
2007-08-10 14:30:00,13.11,13.18,13.09,13.15,203600.0,10.7159,10.7731,10.6996,10.7486,203600.0
2007-08-10 15:00:00,13.15,13.15,13.01,13.12,152800.0,10.7486,10.7486,10.6342,10.7241,152800.0
2007-08-10 15:30:00,13.12,13.18,13.06,13.13,308200.0,10.7241,10.7731,10.675,10.7323,308200.0
2007-08-13 09:30:00,13.22,13.24,12.94,12.95,82400.0,10.8058,10.8222,10.577,10.5851,82400.0
2007-08-13 10:00:00,12.94,13.0,12.92,12.97,186600.0,10.577,10.626,10.5606,10.6015,186600.0
2007-08-13 10:30:00,12.97,13.04,12.97,13.03,115600.0,10.6015,10.6587,10.6015,10.6505,115600.0
2007-08-13 11:00:00,13.03,13.19,13.03,13.18,125600.0,10.6505,10.7813,10.6505,10.7731,125600.0
2007-08-13 11:30:00,13.18,13.19,13.04,13.08,82000.0,10.7731,10.7813,10.6587,10.6914,82000.0
2007-08-13 12:00:00,13.09,13.17,13.02,13.15,150400.0,10.6996,10.7649,10.6423,10.7486,150400.0
2007-08-13 12:30:00,13.15,13.15,13.09,13.12,78400.0,10.7486,10.7486,10.6996,10.7241,78400.0
2007-08-13 13:00:00,13.13,13.15,12.95,13.15,239600.0,10.7323,10.7486,10.5851,10.7486,239600.0
2007-08-13 13:30:00,13.15,13.21,13.15,13.18,64600.0,10.7486,10.7976,10.7486,10.7731,64600.0
2007-08-13 14:00:00,13.19,13.25,13.17,13.25,62400.0,10.7813,10.8303,10.7649,10.8303,62400.0
2007-08-13 14:30:00,13.25,13.27,13.21,13.21,58800.0,10.8303,10.8467,10.7976,10.7976,58800.0
2007-08-13 15:00:00,13.21,13.21,13.12,13.19,104000.0,10.7976,10.7976,10.7241,10.7813,104000.0
2007-08-13 15:30:00,13.2,13.2,13.13,13.16,160600.0,10.7895,10.7895,10.7323,10.7568,160600.0
2007-08-14 09:30:00,13.13,13.43,13.11,13.16,46600.0,10.7323,10.9775,10.7159,10.7568,46600.0
2007-08-14 10:00:00,13.15,13.15,13.01,13.04,65200.0,10.7486,10.7486,10.6342,10.6587,65200.0
2007-08-14 10:30:00,13.04,13.14,13.03,13.09,53000.0,10.6587,10.7404,10.6505,10.6996,53000.0
2007-08-14 11:00:00,13.09,13.09,12.99,13.07,51000.0,10.6996,10.6996,10.6178,10.6832,51000.0
2007-08-14 11:30:00,13.06,13.19,13.04,13.15,48200.0,10.675,10.7813,10.6587,10.7486,48200.0
2007-08-14 12:00:00,13.14,13.15,13.06,13.08,57000.0,10.7404,10.7486,10.675,10.6914,57000.0
2007-08-14 12:30:00,13.08,13.1,12.97,13.03,117400.0,10.6914,10.7077,10.6015,10.6505,117400.0
2007-08-14 13:00:00,13.05,13.06,13.01,13.01,54600.0,10.6669,10.675,10.6342,10.6342,54600.0
2007-08-14 13:30:00,13.03,13.07,12.97,12.98,71200.0,10.6505,10.6832,10.6015,10.6096,71200.0
2007-08-14 14:00:00,12.97,13.02,12.95,12.98,85200.0,10.6015,10.6423,10.5851,10.6096,85200.0
2007-08-14 14:30:00,12.97,12.97,12.88,12.96,78600.0,10.6015,10.6015,10.5279,10.5933,78600.0
2007-08-14 15:00:00,12.97,13.02,12.93,12.99,103400.0,10.6015,10.6423,10.5688,10.6178,103400.0
2007-08-14 15:30:00,12.99,12.99,12.86,12.9,182200.0,10.6178,10.6178,10.5116,10.5443,182200.0
2007-08-15 09:30:00,12.82,13.13,12.82,13.06,79200.0,10.4789,10.7323,10.4789,10.675,79200.0
2007-08-15 10:00:00,13.05,13.38,13.03,13.37,177600.0,10.6669,10.9366,10.6505,10.9284,177600.0
2007-08-15 10:30:00,13.4,13.4,13.12,13.17,167800.0,10.9529,10.9529,10.7241,10.7649,167800.0
2007-08-15 11:00:00,13.19,13.22,13.18,13.22,47000.0,10.7813,10.8058,10.7731,10.8058,47000.0
2007-08-15 11:30:00,13.2,13.21,13.08,13.08,48000.0,10.7895,10.7976,10.6914,10.6914,48000.0
2007-08-15 12:00:00,13.1,13.13,13.08,13.11,48400.0,10.7077,10.7323,10.6914,10.7159,48400.0
2007-08-15 12:30:00,13.11,13.17,13.09,13.15,25000.0,10.7159,10.7649,10.6996,10.7486,25000.0
2007-08-15 13:00:00,13.14,13.15,13.09,13.11,31800.0,10.7404,10.7486,10.6996,10.7159,31800.0
2007-08-15 13:30:00,13.11,13.22,13.09,13.1,54600.0,10.7159,10.8058,10.6996,10.7077,54600.0
2007-08-15 14:00:00,13.11,13.16,13.03,13.08,62200.0,10.7159,10.7568,10.6505,10.6914,62200.0
2007-08-15 14:30:00,13.06,13.1,13.0,13.01,75800.0,10.675,10.7077,10.626,10.6342,75800.0
2007-08-15 15:00:00,13.02,13.08,12.96,12.96,101200.0,10.6423,10.6914,10.5933,10.5933,101200.0
2007-08-15 15:30:00,12.96,13.04,12.93,12.97,402800.0,10.5933,10.6587,10.5688,10.6015,402800.0
2007-08-16 09:30:00,12.95,13.19,12.8,13.06,149800.0,10.5851,10.7813,10.4625,10.675,149800.0
2007-08-16 10:00:00,13.03,13.1,12.97,12.99,100400.0,10.6505,10.7077,10.6015,10.6178,100400.0
2007-08-16 10:30:00,12.99,13.12,12.96,12.96,114600.0,10.6178,10.7241,10.5933,10.5933,114600.0
2007-08-16 11:00:00,12.96,13.19,12.96,13.12,107600.0,10.5933,10.7813,10.5933,10.7241,107600.0
2007-08-16 11:30:00,13.09,13.1,12.95,12.95,124200.0,10.6996,10.7077,10.5851,10.5851,124200.0
2007-08-16 12:00:00,12.95,12.95,12.77,12.83,150000.0,10.5851,10.5851,10.438,10.487,150000.0
2007-08-16 12:30:00,12.83,12.84,12.75,12.78,82000.0,10.487,10.4952,10.4216,10.4462,82000.0
2007-08-16 13:00:00,12.77,13.06,12.74,12.99,112400.0,10.438,10.675,10.4135,10.6178,112400.0
2007-08-16 13:30:00,12.99,13.02,12.9,12.99,114200.0,10.6178,10.6423,10.5443,10.6178,114200.0
2007-08-16 14:00:00,12.98,13.13,12.95,12.99,156600.0,10.6096,10.7323,10.5851,10.6178,156600.0
2007-08-16 14:30:00,12.99,12.99,12.87,12.9,102600.0,10.6178,10.6178,10.5197,10.5443,102600.0
2007-08-16 15:00:00,12.88,12.91,12.5,12.9,192800.0,10.5279,10.5524,10.2173,10.5443,192800.0
2007-08-16 15:30:00,12.9,13.09,12.5,13.06,207200.0,10.5443,10.6996,10.2173,10.675,207200.0
2007-08-17 09:30:00,13.34,13.48,13.08,13.19,133200.0,10.9039,11.0183,10.6914,10.7813,133200.0
2007-08-17 10:00:00,13.18,13.34,13.09,13.12,118600.0,10.7731,10.9039,10.6996,10.7241,118600.0
2007-08-17 10:30:00,13.11,13.15,12.98,13.04,152800.0,10.7159,10.7486,10.6096,10.6587,152800.0
2007-08-17 11:00:00,13.04,13.11,12.96,12.97,75600.0,10.6587,10.7159,10.5933,10.6015,75600.0
2007-08-17 11:30:00,12.97,13.05,12.94,12.99,96800.0,10.6015,10.6669,10.577,10.6178,96800.0
2007-08-17 12:00:00,12.98,13.03,12.93,12.99,153200.0,10.6096,10.6505,10.5688,10.6178,153200.0
2007-08-17 12:30:00,12.99,13.03,12.93,12.97,51600.0,10.6178,10.6505,10.5688,10.6015,51600.0
2007-08-17 13:00:00,12.97,13.16,12.97,13.1,81400.0,10.6015,10.7568,10.6015,10.7077,81400.0
2007-08-17 13:30:00,13.1,13.12,13.02,13.03,44200.0,10.7077,10.7241,10.6423,10.6505,44200.0
2007-08-17 14:00:00,13.03,13.03,12.96,12.99,55000.0,10.6505,10.6505,10.5933,10.6178,55000.0
2007-08-17 14:30:00,12.99,13.11,12.96,13.09,85400.0,10.6178,10.7159,10.5933,10.6996,85400.0
2007-08-17 15:00:00,13.09,13.23,13.07,13.14,146600.0,10.6996,10.814,10.6832,10.7404,146600.0
2007-08-17 15:30:00,13.13,13.15,13.04,13.12,149800.0,10.7323,10.7486,10.6587,10.7241,149800.0
2007-08-20 09:30:00,13.12,13.39,13.12,13.24,88200.0,10.7241,10.9448,10.7241,10.8222,88200.0
2007-08-20 10:00:00,13.25,13.31,13.15,13.15,43000.0,10.8303,10.8794,10.7486,10.7486,43000.0
2007-08-20 10:30:00,13.15,13.21,13.11,13.18,33200.0,10.7486,10.7976,10.7159,10.7731,33200.0
2007-08-20 11:00:00,13.18,13.24,13.16,13.21,48000.0,10.7731,10.8222,10.7568,10.7976,48000.0
2007-08-20 11:30:00,13.2,13.28,13.2,13.22,56600.0,10.7895,10.8549,10.7895,10.8058,56600.0
2007-08-20 12:00:00,13.21,13.21,13.08,13.13,54600.0,10.7976,10.7976,10.6914,10.7323,54600.0
2007-08-20 12:30:00,13.13,13.21,13.13,13.21,65400.0,10.7323,10.7976,10.7323,10.7976,65400.0
2007-08-20 13:00:00,13.21,13.21,13.12,13.16,32400.0,10.7976,10.7976,10.7241,10.7568,32400.0
2007-08-20 13:30:00,13.14,13.22,13.12,13.19,54000.0,10.7404,10.8058,10.7241,10.7813,54000.0
2007-08-20 14:00:00,13.19,13.22,13.17,13.22,61000.0,10.7813,10.8058,10.7649,10.8058,61000.0
2007-08-20 14:30:00,13.22,13.29,13.21,13.27,74400.0,10.8058,10.863,10.7976,10.8467,74400.0
2007-08-20 15:00:00,13.27,13.33,13.26,13.29,69400.0,10.8467,10.8957,10.8385,10.863,69400.0
2007-08-20 15:30:00,13.29,13.29,13.21,13.29,144600.0,10.863,10.863,10.7976,10.863,144600.0
2007-08-21 09:30:00,13.2,13.38,13.2,13.31,83400.0,10.7895,10.9366,10.7895,10.8794,83400.0
2007-08-21 10:00:00,13.3,13.3,13.22,13.28,47800.0,10.8712,10.8712,10.8058,10.8549,47800.0
2007-08-21 10:30:00,13.29,13.3,13.21,13.21,64400.0,10.863,10.8712,10.7976,10.7976,64400.0
2007-08-21 11:00:00,13.21,13.22,13.03,13.07,104200.0,10.7976,10.8058,10.6505,10.6832,104200.0
2007-08-21 11:30:00,13.08,13.3,13.08,13.3,114400.0,10.6914,10.8712,10.6914,10.8712,114400.0
2007-08-21 12:00:00,13.29,13.37,13.29,13.35,66000.0,10.863,10.9284,10.863,10.9121,66000.0
2007-08-21 12:30:00,13.35,13.37,13.29,13.31,121400.0,10.9121,10.9284,10.863,10.8794,121400.0
2007-08-21 13:00:00,13.31,13.36,13.29,13.34,56200.0,10.8794,10.9203,10.863,10.9039,56200.0
2007-08-21 13:30:00,13.33,13.37,13.33,13.35,40600.0,10.8957,10.9284,10.8957,10.9121,40600.0
2007-08-21 14:00:00,13.35,13.38,13.34,13.36,81800.0,10.9121,10.9366,10.9039,10.9203,81800.0
2007-08-21 14:30:00,13.36,13.38,13.33,13.38,97800.0,10.9203,10.9366,10.8957,10.9366,97800.0
2007-08-21 15:00:00,13.4,13.43,13.36,13.37,96000.0,10.9529,10.9775,10.9203,10.9284,96000.0
2007-08-21 15:30:00,13.38,13.42,13.33,13.34,125600.0,10.9366,10.9693,10.8957,10.9039,125600.0
2007-08-22 09:30:00,13.5,13.68,13.43,13.56,184800.0,11.0347,11.1818,10.9775,11.0837,184800.0
2007-08-22 10:00:00,13.56,13.56,13.47,13.53,78800.0,11.0837,11.0837,11.0102,11.0592,78800.0
2007-08-22 10:30:00,13.51,13.53,13.48,13.5,53000.0,11.0429,11.0592,11.0183,11.0347,53000.0
2007-08-22 11:00:00,13.5,13.51,13.45,13.49,54200.0,11.0347,11.0429,10.9938,11.0265,54200.0
2007-08-22 11:30:00,13.49,13.52,13.48,13.49,65400.0,11.0265,11.051,11.0183,11.0265,65400.0
2007-08-22 12:00:00,13.49,13.49,13.45,13.47,48800.0,11.0265,11.0265,10.9938,11.0102,48800.0
2007-08-22 12:30:00,13.47,13.51,13.42,13.5,58400.0,11.0102,11.0429,10.9693,11.0347,58400.0
2007-08-22 13:00:00,13.49,13.51,13.45,13.49,59200.0,11.0265,11.0429,10.9938,11.0265,59200.0
2007-08-22 13:30:00,13.5,13.52,13.46,13.51,61400.0,11.0347,11.051,11.002,11.0429,61400.0
2007-08-22 14:00:00,13.52,13.52,13.46,13.48,79000.0,11.051,11.051,11.002,11.0183,79000.0
2007-08-22 14:30:00,13.46,13.54,13.46,13.53,53400.0,11.002,11.0674,11.002,11.0592,53400.0
2007-08-22 15:00:00,13.53,13.56,13.49,13.52,129600.0,11.0592,11.0837,11.0265,11.051,129600.0
2007-08-22 15:30:00,13.53,13.76,13.53,13.65,307800.0,11.0592,11.2472,11.0592,11.1573,307800.0
2007-08-23 09:30:00,13.67,13.75,13.52,13.57,81600.0,11.1736,11.239,11.051,11.0919,81600.0
2007-08-23 10:00:00,13.56,13.61,13.55,13.58,119600.0,11.0837,11.1246,11.0756,11.1001,119600.0
2007-08-23 10:30:00,13.58,13.59,13.54,13.55,69400.0,11.1001,11.1083,11.0674,11.0756,69400.0
2007-08-23 11:00:00,13.54,13.55,13.33,13.34,81200.0,11.0674,11.0756,10.8957,10.9039,81200.0
2007-08-23 11:30:00,13.34,13.38,13.28,13.28,54800.0,10.9039,10.9366,10.8549,10.8549,54800.0
2007-08-23 12:00:00,13.29,13.33,13.29,13.29,46200.0,10.863,10.8957,10.863,10.863,46200.0
2007-08-23 12:30:00,13.3,13.33,13.21,13.21,62400.0,10.8712,10.8957,10.7976,10.7976,62400.0
2007-08-23 13:00:00,13.22,13.24,13.15,13.15,58600.0,10.8058,10.8222,10.7486,10.7486,58600.0
2007-08-23 13:30:00,13.15,13.24,13.13,13.22,144800.0,10.7486,10.8222,10.7323,10.8058,144800.0
2007-08-23 14:00:00,13.24,13.28,13.19,13.21,86000.0,10.8222,10.8549,10.7813,10.7976,86000.0
2007-08-23 14:30:00,13.21,13.24,13.16,13.19,114000.0,10.7976,10.8222,10.7568,10.7813,114000.0
2007-08-23 15:00:00,13.19,13.24,13.17,13.22,114800.0,10.7813,10.8222,10.7649,10.8058,114800.0
2007-08-23 15:30:00,13.23,13.23,13.09,13.15,260400.0,10.814,10.814,10.6996,10.7486,260400.0
2007-08-24 09:30:00,13.11,13.17,13.03,13.05,53600.0,10.7159,10.7649,10.6505,10.6669,53600.0
2007-08-24 10:00:00,13.06,13.12,13.0,13.03,36800.0,10.675,10.7241,10.626,10.6505,36800.0
2007-08-24 10:30:00,13.02,13.04,12.97,12.98,97600.0,10.6423,10.6587,10.6015,10.6096,97600.0
2007-08-24 11:00:00,12.97,13.02,12.97,12.99,33200.0,10.6015,10.6423,10.6015,10.6178,33200.0
2007-08-24 11:30:00,12.99,13.04,12.95,13.02,87800.0,10.6178,10.6587,10.5851,10.6423,87800.0
2007-08-24 12:00:00,13.02,13.11,13.0,13.06,69200.0,10.6423,10.7159,10.626,10.675,69200.0
2007-08-24 12:30:00,13.06,13.13,13.06,13.13,59000.0,10.675,10.7323,10.675,10.7323,59000.0
2007-08-24 13:00:00,13.12,13.16,13.11,13.13,45600.0,10.7241,10.7568,10.7159,10.7323,45600.0
2007-08-24 13:30:00,13.13,13.13,13.1,13.12,42000.0,10.7323,10.7323,10.7077,10.7241,42000.0
2007-08-24 14:00:00,13.12,13.15,13.11,13.13,71800.0,10.7241,10.7486,10.7159,10.7323,71800.0
2007-08-24 14:30:00,13.13,13.17,13.12,13.16,44000.0,10.7323,10.7649,10.7241,10.7568,44000.0
2007-08-24 15:00:00,13.15,13.17,13.13,13.14,52800.0,10.7486,10.7649,10.7323,10.7404,52800.0
2007-08-24 15:30:00,13.15,13.22,13.15,13.22,112400.0,10.7486,10.8058,10.7486,10.8058,112400.0
2007-08-27 09:30:00,13.12,13.18,13.04,13.15,78400.0,10.7241,10.7731,10.6587,10.7486,78400.0
2007-08-27 10:00:00,13.17,13.28,13.13,13.27,64800.0,10.7649,10.8549,10.7323,10.8467,64800.0
2007-08-27 10:30:00,13.27,13.29,13.21,13.25,77400.0,10.8467,10.863,10.7976,10.8303,77400.0
2007-08-27 11:00:00,13.25,13.25,13.19,13.22,41600.0,10.8303,10.8303,10.7813,10.8058,41600.0
2007-08-27 11:30:00,13.22,13.25,13.22,13.24,30600.0,10.8058,10.8303,10.8058,10.8222,30600.0
2007-08-27 12:00:00,13.24,13.29,13.22,13.27,50800.0,10.8222,10.863,10.8058,10.8467,50800.0
2007-08-27 12:30:00,13.27,13.3,13.27,13.28,30200.0,10.8467,10.8712,10.8467,10.8549,30200.0
2007-08-27 13:00:00,13.27,13.34,13.27,13.33,53400.0,10.8467,10.9039,10.8467,10.8957,53400.0
2007-08-27 13:30:00,13.33,13.34,13.29,13.31,78600.0,10.8957,10.9039,10.863,10.8794,78600.0
2007-08-27 14:00:00,13.31,13.35,13.31,13.35,41800.0,10.8794,10.9121,10.8794,10.9121,41800.0
2007-08-27 14:30:00,13.35,13.39,13.35,13.36,72000.0,10.9121,10.9448,10.9121,10.9203,72000.0
2007-08-27 15:00:00,13.35,13.38,13.33,13.36,67800.0,10.9121,10.9366,10.8957,10.9203,67800.0
2007-08-27 15:30:00,13.36,13.38,13.3,13.32,129400.0,10.9203,10.9366,10.8712,10.8876,129400.0
2007-08-28 09:30:00,13.26,13.33,13.21,13.29,78600.0,10.8385,10.8957,10.7976,10.863,78600.0
2007-08-28 10:00:00,13.28,13.3,13.22,13.22,70600.0,10.8549,10.8712,10.8058,10.8058,70600.0
2007-08-28 10:30:00,13.24,13.26,13.15,13.17,31800.0,10.8222,10.8385,10.7486,10.7649,31800.0
2007-08-28 11:00:00,13.18,13.21,13.15,13.18,17800.0,10.7731,10.7976,10.7486,10.7731,17800.0
2007-08-28 11:30:00,13.18,13.19,13.13,13.15,15600.0,10.7731,10.7813,10.7323,10.7486,15600.0
2007-08-28 12:00:00,13.15,13.21,13.15,13.2,20400.0,10.7486,10.7976,10.7486,10.7895,20400.0
2007-08-28 12:30:00,13.21,13.27,13.19,13.27,32600.0,10.7976,10.8467,10.7813,10.8467,32600.0
2007-08-28 13:00:00,13.26,13.28,13.24,13.28,14600.0,10.8385,10.8549,10.8222,10.8549,14600.0
2007-08-28 13:30:00,13.26,13.28,13.24,13.27,27800.0,10.8385,10.8549,10.8222,10.8467,27800.0
2007-08-28 14:00:00,13.26,13.29,13.23,13.28,54000.0,10.8385,10.863,10.814,10.8549,54000.0
2007-08-28 14:30:00,13.26,13.28,13.22,13.26,45200.0,10.8385,10.8549,10.8058,10.8385,45200.0
2007-08-28 15:00:00,13.27,13.27,13.18,13.19,37800.0,10.8467,10.8467,10.7731,10.7813,37800.0
2007-08-28 15:30:00,13.19,13.19,13.11,13.12,85000.0,10.7813,10.7813,10.7159,10.7241,85000.0
2007-08-29 09:30:00,13.18,13.25,13.12,13.15,49600.0,10.7731,10.8303,10.7241,10.7486,49600.0
2007-08-29 10:00:00,13.13,13.16,13.1,13.1,67400.0,10.7323,10.7568,10.7077,10.7077,67400.0
2007-08-29 10:30:00,13.1,13.21,13.1,13.21,42800.0,10.7077,10.7976,10.7077,10.7976,42800.0
2007-08-29 11:00:00,13.21,13.29,13.21,13.25,73400.0,10.7976,10.863,10.7976,10.8303,73400.0
2007-08-29 11:30:00,13.26,13.33,13.25,13.33,26600.0,10.8385,10.8957,10.8303,10.8957,26600.0
2007-08-29 12:00:00,13.31,13.32,13.27,13.28,26400.0,10.8794,10.8876,10.8467,10.8549,26400.0
2007-08-29 12:30:00,13.27,13.28,13.25,13.25,24600.0,10.8467,10.8549,10.8303,10.8303,24600.0
2007-08-29 13:00:00,13.26,13.27,13.22,13.26,66200.0,10.8385,10.8467,10.8058,10.8385,66200.0
2007-08-29 13:30:00,13.26,13.31,13.26,13.29,46600.0,10.8385,10.8794,10.8385,10.863,46600.0
2007-08-29 14:00:00,13.3,13.35,13.29,13.29,47200.0,10.8712,10.9121,10.863,10.863,47200.0
2007-08-29 14:30:00,13.3,13.36,13.29,13.31,49600.0,10.8712,10.9203,10.863,10.8794,49600.0
2007-08-29 15:00:00,13.31,13.37,13.31,13.36,60400.0,10.8794,10.9284,10.8794,10.9203,60400.0
2007-08-29 15:30:00,13.37,13.44,13.37,13.43,86800.0,10.9284,10.9856,10.9284,10.9775,86800.0
2007-08-30 09:30:00,13.42,13.5,13.32,13.43,66400.0,10.9693,11.0347,10.8876,10.9775,66400.0
2007-08-30 10:00:00,13.42,13.5,13.35,13.49,76600.0,10.9693,11.0347,10.9121,11.0265,76600.0
2007-08-30 10:30:00,13.49,13.54,13.47,13.51,95200.0,11.0265,11.0674,11.0102,11.0429,95200.0
2007-08-30 11:00:00,13.51,13.56,13.51,13.52,51200.0,11.0429,11.0837,11.0429,11.051,51200.0
2007-08-30 11:30:00,13.52,13.53,13.49,13.49,35200.0,11.051,11.0592,11.0265,11.0265,35200.0
2007-08-30 12:00:00,13.49,13.51,13.4,13.49,86600.0,11.0265,11.0429,10.9529,11.0265,86600.0
2007-08-30 12:30:00,13.49,13.55,13.47,13.54,37800.0,11.0265,11.0756,11.0102,11.0674,37800.0
2007-08-30 13:00:00,13.55,13.55,13.47,13.47,31200.0,11.0756,11.0756,11.0102,11.0102,31200.0
2007-08-30 13:30:00,13.47,13.48,13.42,13.47,60200.0,11.0102,11.0183,10.9693,11.0102,60200.0
2007-08-30 14:00:00,13.47,13.49,13.42,13.42,37000.0,11.0102,11.0265,10.9693,10.9693,37000.0
2007-08-30 14:30:00,13.42,13.43,13.35,13.38,70200.0,10.9693,10.9775,10.9121,10.9366,70200.0
2007-08-30 15:00:00,13.38,13.45,13.38,13.44,60200.0,10.9366,10.9938,10.9366,10.9856,60200.0
2007-08-30 15:30:00,13.44,13.45,13.38,13.45,84400.0,10.9856,10.9938,10.9366,10.9938,84400.0
2007-08-31 09:30:00,13.58,13.58,13.41,13.49,72000.0,11.1001,11.1001,10.9611,11.0265,72000.0
2007-08-31 10:00:00,13.49,13.53,13.47,13.5,79000.0,11.0265,11.0592,11.0102,11.0347,79000.0
2007-08-31 10:30:00,13.5,13.53,13.47,13.47,61800.0,11.0347,11.0592,11.0102,11.0102,61800.0
2007-08-31 11:00:00,13.48,13.52,13.43,13.44,73800.0,11.0183,11.051,10.9775,10.9856,73800.0
2007-08-31 11:30:00,13.44,13.47,13.44,13.47,72200.0,10.9856,11.0102,10.9856,11.0102,72200.0
2007-08-31 12:00:00,13.47,13.48,13.45,13.48,24600.0,11.0102,11.0183,10.9938,11.0183,24600.0
2007-08-31 12:30:00,13.47,13.51,13.46,13.47,30800.0,11.0102,11.0429,11.002,11.0102,30800.0
2007-08-31 13:00:00,13.47,13.47,13.45,13.47,38000.0,11.0102,11.0102,10.9938,11.0102,38000.0
2007-08-31 13:30:00,13.47,13.48,13.45,13.45,59400.0,11.0102,11.0183,10.9938,10.9938,59400.0
2007-08-31 14:00:00,13.46,13.49,13.43,13.44,57000.0,11.002,11.0265,10.9775,10.9856,57000.0
2007-08-31 14:30:00,13.44,13.45,13.43,13.43,33600.0,10.9856,10.9938,10.9775,10.9775,33600.0
2007-08-31 15:00:00,13.43,13.46,13.43,13.46,53400.0,10.9775,11.002,10.9775,11.002,53400.0
2007-08-31 15:30:00,13.46,13.52,13.45,13.45,79200.0,11.002,11.051,10.9938,10.9938,79200.0
2007-09-04 09:30:00,13.43,13.47,13.4,13.46,94000.0,10.9775,11.0102,10.9529,11.002,94000.0
2007-09-04 10:00:00,13.47,13.57,13.46,13.55,68200.0,11.0102,11.0919,11.002,11.0756,68200.0
2007-09-04 10:30:00,13.55,13.59,13.54,13.59,68400.0,11.0756,11.1083,11.0674,11.1083,68400.0
2007-09-04 11:00:00,13.58,13.58,13.55,13.56,53800.0,11.1001,11.1001,11.0756,11.0837,53800.0
2007-09-04 11:30:00,13.55,13.57,13.53,13.55,52200.0,11.0756,11.0919,11.0592,11.0756,52200.0
2007-09-04 12:00:00,13.55,13.55,13.53,13.54,21200.0,11.0756,11.0756,11.0592,11.0674,21200.0
2007-09-04 12:30:00,13.54,13.57,13.53,13.56,31600.0,11.0674,11.0919,11.0592,11.0837,31600.0
2007-09-04 13:00:00,13.56,13.57,13.53,13.55,73200.0,11.0837,11.0919,11.0592,11.0756,73200.0
2007-09-04 13:30:00,13.55,13.56,13.52,13.52,70400.0,11.0756,11.0837,11.051,11.051,70400.0
2007-09-04 14:00:00,13.53,13.54,13.51,13.52,86600.0,11.0592,11.0674,11.0429,11.051,86600.0
2007-09-04 14:30:00,13.52,13.56,13.51,13.56,76600.0,11.051,11.0837,11.0429,11.0837,76600.0
2007-09-04 15:00:00,13.56,13.62,13.56,13.61,125600.0,11.0837,11.1328,11.0837,11.1246,125600.0
2007-09-04 15:30:00,13.63,13.63,13.52,13.53,146000.0,11.1409,11.1409,11.051,11.0592,146000.0
2007-09-05 09:30:00,13.42,13.42,13.27,13.31,51400.0,10.9693,10.9693,10.8467,10.8794,51400.0
2007-09-05 10:00:00,13.31,13.31,13.22,13.28,46400.0,10.8794,10.8794,10.8058,10.8549,46400.0
2007-09-05 10:30:00,13.28,13.4,13.27,13.4,49200.0,10.8549,10.9529,10.8467,10.9529,49200.0
2007-09-05 11:00:00,13.4,13.49,13.37,13.43,61400.0,10.9529,11.0265,10.9284,10.9775,61400.0
2007-09-05 11:30:00,13.45,13.48,13.42,13.48,35000.0,10.9938,11.0183,10.9693,11.0183,35000.0
2007-09-05 12:00:00,13.48,13.54,13.48,13.53,32800.0,11.0183,11.0674,11.0183,11.0592,32800.0
2007-09-05 12:30:00,13.54,13.55,13.53,13.54,28400.0,11.0674,11.0756,11.0592,11.0674,28400.0
2007-09-05 13:00:00,13.54,13.58,13.54,13.55,39200.0,11.0674,11.1001,11.0674,11.0756,39200.0
2007-09-05 13:30:00,13.55,13.56,13.53,13.53,25000.0,11.0756,11.0837,11.0592,11.0592,25000.0
2007-09-05 14:00:00,13.54,13.56,13.47,13.47,43000.0,11.0674,11.0837,11.0102,11.0102,43000.0
2007-09-05 14:30:00,13.48,13.54,13.47,13.54,45200.0,11.0183,11.0674,11.0102,11.0674,45200.0
2007-09-05 15:00:00,13.54,13.55,13.53,13.53,44400.0,11.0674,11.0756,11.0592,11.0592,44400.0
2007-09-05 15:30:00,13.54,13.57,13.51,13.54,69000.0,11.0674,11.0919,11.0429,11.0674,69000.0
2007-09-06 09:30:00,13.53,13.54,13.38,13.4,41000.0,11.0592,11.0674,10.9366,10.9529,41000.0
2007-09-06 10:00:00,13.4,13.4,13.31,13.39,40200.0,10.9529,10.9529,10.8794,10.9448,40200.0
2007-09-06 10:30:00,13.38,13.46,13.38,13.43,29400.0,10.9366,11.002,10.9366,10.9775,29400.0
2007-09-06 11:00:00,13.43,13.45,13.39,13.43,63200.0,10.9775,10.9938,10.9448,10.9775,63200.0
2007-09-06 11:30:00,13.45,13.47,13.44,13.46,21200.0,10.9938,11.0102,10.9856,11.002,21200.0
2007-09-06 12:00:00,13.45,13.49,13.44,13.47,13000.0,10.9938,11.0265,10.9856,11.0102,13000.0
2007-09-06 12:30:00,13.47,13.48,13.42,13.45,19400.0,11.0102,11.0183,10.9693,10.9938,19400.0
2007-09-06 13:00:00,13.44,13.45,13.4,13.41,15000.0,10.9856,10.9938,10.9529,10.9611,15000.0
2007-09-06 13:30:00,13.4,13.43,13.38,13.4,21400.0,10.9529,10.9775,10.9366,10.9529,21400.0
2007-09-06 14:00:00,13.42,13.44,13.4,13.4,22000.0,10.9693,10.9856,10.9529,10.9529,22000.0
2007-09-06 14:30:00,13.4,13.46,13.4,13.44,18800.0,10.9529,11.002,10.9529,10.9856,18800.0
2007-09-06 15:00:00,13.45,13.49,13.43,13.43,24600.0,10.9938,11.0265,10.9775,10.9775,24600.0
2007-09-06 15:30:00,13.45,13.47,13.4,13.47,54200.0,10.9938,11.0102,10.9529,11.0102,54200.0
2007-09-07 09:30:00,13.36,13.5,13.33,13.44,55600.0,10.9203,11.0347,10.8957,10.9856,55600.0
2007-09-07 10:00:00,13.43,13.54,13.43,13.53,37400.0,10.9775,11.0674,10.9775,11.0592,37400.0
2007-09-07 10:30:00,13.54,13.54,13.43,13.44,56000.0,11.0674,11.0674,10.9775,10.9856,56000.0
2007-09-07 11:00:00,13.44,13.45,13.4,13.4,41200.0,10.9856,10.9938,10.9529,10.9529,41200.0
2007-09-07 11:30:00,13.41,13.45,13.38,13.42,62800.0,10.9611,10.9938,10.9366,10.9693,62800.0
2007-09-07 12:00:00,13.41,13.41,13.3,13.36,73600.0,10.9611,10.9611,10.8712,10.9203,73600.0
2007-09-07 12:30:00,13.36,13.38,13.31,13.33,50000.0,10.9203,10.9366,10.8794,10.8957,50000.0
2007-09-07 13:00:00,13.33,13.34,13.31,13.31,65400.0,10.8957,10.9039,10.8794,10.8794,65400.0
2007-09-07 13:30:00,13.32,13.33,13.24,13.27,48600.0,10.8876,10.8957,10.8222,10.8467,48600.0
2007-09-07 14:00:00,13.27,13.29,13.25,13.28,52400.0,10.8467,10.863,10.8303,10.8549,52400.0
2007-09-07 14:30:00,13.28,13.28,13.24,13.24,37200.0,10.8549,10.8549,10.8222,10.8222,37200.0
2007-09-07 15:00:00,13.25,13.28,13.21,13.22,62600.0,10.8303,10.8549,10.7976,10.8058,62600.0
2007-09-07 15:30:00,13.22,13.22,13.13,13.18,315600.0,10.8058,10.8058,10.7323,10.7731,315600.0
2007-09-10 09:30:00,13.24,13.29,13.2,13.2,38000.0,10.8222,10.863,10.7895,10.7895,38000.0
2007-09-10 10:00:00,13.2,13.22,13.15,13.2,30800.0,10.7895,10.8058,10.7486,10.7895,30800.0
2007-09-10 10:30:00,13.17,13.19,13.12,13.15,45800.0,10.7649,10.7813,10.7241,10.7486,45800.0
2007-09-10 11:00:00,13.15,13.16,13.07,13.12,38400.0,10.7486,10.7568,10.6832,10.7241,38400.0
2007-09-10 11:30:00,13.1,13.13,13.06,13.1,25200.0,10.7077,10.7323,10.675,10.7077,25200.0
2007-09-10 12:00:00,13.1,13.17,13.1,13.16,20000.0,10.7077,10.7649,10.7077,10.7568,20000.0
2007-09-10 12:30:00,13.15,13.15,13.1,13.11,27800.0,10.7486,10.7486,10.7077,10.7159,27800.0
2007-09-10 13:00:00,13.11,13.13,13.08,13.11,33800.0,10.7159,10.7323,10.6914,10.7159,33800.0
2007-09-10 13:30:00,13.12,13.16,13.11,13.15,45400.0,10.7241,10.7568,10.7159,10.7486,45400.0
2007-09-10 14:00:00,13.14,13.18,13.12,13.18,41000.0,10.7404,10.7731,10.7241,10.7731,41000.0
2007-09-10 14:30:00,13.18,13.22,13.18,13.2,34400.0,10.7731,10.8058,10.7731,10.7895,34400.0
2007-09-10 15:00:00,13.2,13.32,13.19,13.29,50200.0,10.7895,10.8876,10.7813,10.863,50200.0
2007-09-10 15:30:00,13.29,13.29,13.16,13.16,67000.0,10.863,10.863,10.7568,10.7568,67000.0
2007-09-11 09:30:00,13.29,13.45,13.19,13.45,101600.0,10.863,10.9938,10.7813,10.9938,101600.0
2007-09-11 10:00:00,13.45,13.5,13.42,13.5,100200.0,10.9938,11.0347,10.9693,11.0347,100200.0
2007-09-11 10:30:00,13.49,13.5,13.45,13.47,61800.0,11.0265,11.0347,10.9938,11.0102,61800.0
2007-09-11 11:00:00,13.48,13.49,13.42,13.49,53000.0,11.0183,11.0265,10.9693,11.0265,53000.0
2007-09-11 11:30:00,13.49,13.49,13.42,13.43,43400.0,11.0265,11.0265,10.9693,10.9775,43400.0
2007-09-11 12:00:00,13.42,13.44,13.38,13.44,61400.0,10.9693,10.9856,10.9366,10.9856,61400.0
2007-09-11 12:30:00,13.44,13.45,13.38,13.38,42600.0,10.9856,10.9938,10.9366,10.9366,42600.0
2007-09-11 13:00:00,13.4,13.4,13.37,13.4,26200.0,10.9529,10.9529,10.9284,10.9529,26200.0
2007-09-11 13:30:00,13.39,13.4,13.37,13.38,37600.0,10.9448,10.9529,10.9284,10.9366,37600.0
2007-09-11 14:00:00,13.39,13.44,13.39,13.44,51400.0,10.9448,10.9856,10.9448,10.9856,51400.0
2007-09-11 14:30:00,13.44,13.45,13.39,13.4,35200.0,10.9856,10.9938,10.9448,10.9529,35200.0
2007-09-11 15:00:00,13.4,13.47,13.4,13.43,39400.0,10.9529,11.0102,10.9529,10.9775,39400.0
2007-09-11 15:30:00,13.44,13.45,13.37,13.44,91400.0,10.9856,10.9938,10.9284,10.9856,91400.0
2007-09-12 09:30:00,13.5,13.69,13.29,13.4,52200.0,11.0347,11.19,10.863,10.9529,52200.0
2007-09-12 10:00:00,13.39,13.4,13.33,13.35,61200.0,10.9448,10.9529,10.8957,10.9121,61200.0
2007-09-12 10:30:00,13.35,13.36,13.28,13.28,65600.0,10.9121,10.9203,10.8549,10.8549,65600.0
2007-09-12 11:00:00,13.28,13.38,13.28,13.34,39800.0,10.8549,10.9366,10.8549,10.9039,39800.0
2007-09-12 11:30:00,13.34,13.35,13.3,13.31,18200.0,10.9039,10.9121,10.8712,10.8794,18200.0
2007-09-12 12:00:00,13.3,13.34,13.28,13.28,27800.0,10.8712,10.9039,10.8549,10.8549,27800.0
2007-09-12 12:30:00,13.29,13.29,13.26,13.27,19200.0,10.863,10.863,10.8385,10.8467,19200.0
2007-09-12 13:00:00,13.28,13.29,13.26,13.29,23400.0,10.8549,10.863,10.8385,10.863,23400.0
2007-09-12 13:30:00,13.28,13.33,13.28,13.33,47600.0,10.8549,10.8957,10.8549,10.8957,47600.0
2007-09-12 14:00:00,13.32,13.37,13.3,13.33,42400.0,10.8876,10.9284,10.8712,10.8957,42400.0
2007-09-12 14:30:00,13.33,13.35,13.31,13.34,22600.0,10.8957,10.9121,10.8794,10.9039,22600.0
2007-09-12 15:00:00,13.35,13.35,13.28,13.29,47200.0,10.9121,10.9121,10.8549,10.863,47200.0
2007-09-12 15:30:00,13.28,13.32,13.26,13.28,88600.0,10.8549,10.8876,10.8385,10.8549,88600.0
2007-09-13 09:30:00,13.38,13.38,13.09,13.15,83800.0,10.9366,10.9366,10.6996,10.7486,83800.0
2007-09-13 10:00:00,13.15,13.23,13.15,13.22,60400.0,10.7486,10.814,10.7486,10.8058,60400.0
2007-09-13 10:30:00,13.21,13.27,13.2,13.26,35600.0,10.7976,10.8467,10.7895,10.8385,35600.0
2007-09-13 11:00:00,13.26,13.31,13.24,13.31,36800.0,10.8385,10.8794,10.8222,10.8794,36800.0
2007-09-13 11:30:00,13.31,13.32,13.29,13.31,23200.0,10.8794,10.8876,10.863,10.8794,23200.0
2007-09-13 12:00:00,13.31,13.35,13.3,13.34,24600.0,10.8794,10.9121,10.8712,10.9039,24600.0
2007-09-13 12:30:00,13.34,13.35,13.33,13.35,29600.0,10.9039,10.9121,10.8957,10.9121,29600.0
2007-09-13 13:00:00,13.35,13.41,13.34,13.38,42200.0,10.9121,10.9611,10.9039,10.9366,42200.0
2007-09-13 13:30:00,13.4,13.41,13.38,13.39,30200.0,10.9529,10.9611,10.9366,10.9448,30200.0
2007-09-13 14:00:00,13.39,13.4,13.37,13.38,28600.0,10.9448,10.9529,10.9284,10.9366,28600.0
2007-09-13 14:30:00,13.38,13.42,13.37,13.4,26800.0,10.9366,10.9693,10.9284,10.9529,26800.0
2007-09-13 15:00:00,13.4,13.43,13.38,13.4,38200.0,10.9529,10.9775,10.9366,10.9529,38200.0
2007-09-13 15:30:00,13.4,13.41,13.34,13.34,66800.0,10.9529,10.9611,10.9039,10.9039,66800.0
2007-09-14 09:30:00,13.22,13.38,13.2,13.37,22600.0,10.8058,10.9366,10.7895,10.9284,22600.0
2007-09-14 10:00:00,13.38,13.4,13.35,13.35,26600.0,10.9366,10.9529,10.9121,10.9121,26600.0
2007-09-14 10:30:00,13.35,13.37,13.35,13.35,18400.0,10.9121,10.9284,10.9121,10.9121,18400.0
2007-09-14 11:00:00,13.37,13.37,13.28,13.3,21000.0,10.9284,10.9284,10.8549,10.8712,21000.0
2007-09-14 11:30:00,13.29,13.33,13.27,13.32,26200.0,10.863,10.8957,10.8467,10.8876,26200.0
2007-09-14 12:00:00,13.33,13.34,13.31,13.33,11600.0,10.8957,10.9039,10.8794,10.8957,11600.0
2007-09-14 12:30:00,13.31,13.33,13.31,13.31,21200.0,10.8794,10.8957,10.8794,10.8794,21200.0
2007-09-14 13:00:00,13.32,13.33,13.3,13.33,28200.0,10.8876,10.8957,10.8712,10.8957,28200.0
2007-09-14 13:30:00,13.32,13.34,13.3,13.32,16200.0,10.8876,10.9039,10.8712,10.8876,16200.0
2007-09-14 14:00:00,13.32,13.33,13.31,13.33,17600.0,10.8876,10.8957,10.8794,10.8957,17600.0
2007-09-14 14:30:00,13.33,13.34,13.29,13.3,23000.0,10.8957,10.9039,10.863,10.8712,23000.0
2007-09-14 15:00:00,13.31,13.33,13.31,13.33,10800.0,10.8794,10.8957,10.8794,10.8957,10800.0
2007-09-14 15:30:00,13.32,13.38,13.31,13.35,43000.0,10.8876,10.9366,10.8794,10.9121,43000.0
2007-09-17 09:30:00,13.35,13.42,13.3,13.34,45400.0,10.9121,10.9693,10.8712,10.9039,45400.0
2007-09-17 10:00:00,13.33,13.42,13.33,13.36,44600.0,10.8957,10.9693,10.8957,10.9203,44600.0
2007-09-17 10:30:00,13.36,13.37,13.34,13.37,40800.0,10.9203,10.9284,10.9039,10.9284,40800.0
2007-09-17 11:00:00,13.37,13.38,13.36,13.37,20400.0,10.9284,10.9366,10.9203,10.9284,20400.0
2007-09-17 11:30:00,13.37,13.38,13.35,13.37,18000.0,10.9284,10.9366,10.9121,10.9284,18000.0
2007-09-17 12:00:00,13.37,13.38,13.35,13.36,29000.0,10.9284,10.9366,10.9121,10.9203,29000.0
2007-09-17 12:30:00,13.36,13.38,13.35,13.38,13600.0,10.9203,10.9366,10.9121,10.9366,13600.0
2007-09-17 13:00:00,13.38,13.4,13.37,13.37,66400.0,10.9366,10.9529,10.9284,10.9284,66400.0
2007-09-17 13:30:00,13.38,13.42,13.36,13.42,114800.0,10.9366,10.9693,10.9203,10.9693,114800.0
2007-09-17 14:00:00,13.4,13.43,13.39,13.4,50000.0,10.9529,10.9775,10.9448,10.9529,50000.0
2007-09-17 14:30:00,13.4,13.41,13.34,13.35,59800.0,10.9529,10.9611,10.9039,10.9121,59800.0
2007-09-17 15:00:00,13.34,13.36,13.31,13.33,64600.0,10.9039,10.9203,10.8794,10.8957,64600.0
2007-09-17 15:30:00,13.33,13.36,13.3,13.32,102000.0,10.8957,10.9203,10.8712,10.8876,102000.0
2007-09-18 09:30:00,13.43,13.43,13.22,13.25,24800.0,10.9775,10.9775,10.8058,10.8303,24800.0
2007-09-18 10:00:00,13.25,13.32,13.24,13.31,13000.0,10.8303,10.8876,10.8222,10.8794,13000.0
2007-09-18 10:30:00,13.31,13.36,13.31,13.36,19000.0,10.8794,10.9203,10.8794,10.9203,19000.0
2007-09-18 11:00:00,13.36,13.43,13.35,13.39,19400.0,10.9203,10.9775,10.9121,10.9448,19400.0
2007-09-18 11:30:00,13.39,13.4,13.38,13.38,9400.0,10.9448,10.9529,10.9366,10.9366,9400.0
2007-09-18 12:00:00,13.39,13.39,13.34,13.36,29400.0,10.9448,10.9448,10.9039,10.9203,29400.0
2007-09-18 12:30:00,13.36,13.38,13.35,13.36,6400.0,10.9203,10.9366,10.9121,10.9203,6400.0
2007-09-18 13:00:00,13.35,13.37,13.33,13.36,27600.0,10.9121,10.9284,10.8957,10.9203,27600.0
2007-09-18 13:30:00,13.36,13.38,13.35,13.36,14000.0,10.9203,10.9366,10.9121,10.9203,14000.0
2007-09-18 14:00:00,13.38,13.51,13.34,13.5,58000.0,10.9366,11.0429,10.9039,11.0347,58000.0
2007-09-18 14:30:00,13.49,13.6,13.49,13.56,54400.0,11.0265,11.1164,11.0265,11.0837,54400.0
2007-09-18 15:00:00,13.56,13.6,13.54,13.58,49000.0,11.0837,11.1164,11.0674,11.1001,49000.0
2007-09-18 15:30:00,13.56,13.59,13.52,13.56,118200.0,11.0837,11.1083,11.051,11.0837,118200.0
2007-09-19 09:30:00,13.59,13.62,13.49,13.59,52600.0,11.1083,11.1328,11.0265,11.1083,52600.0
2007-09-19 10:00:00,13.59,13.59,13.52,13.54,72400.0,11.1083,11.1083,11.051,11.0674,72400.0
2007-09-19 10:30:00,13.54,13.54,13.45,13.5,248200.0,11.0674,11.0674,10.9938,11.0347,248200.0
2007-09-19 11:00:00,13.5,13.5,13.45,13.45,55200.0,11.0347,11.0347,10.9938,10.9938,55200.0
2007-09-19 11:30:00,13.44,13.45,13.39,13.4,49000.0,10.9856,10.9938,10.9448,10.9529,49000.0
2007-09-19 12:00:00,13.4,13.42,13.4,13.41,32800.0,10.9529,10.9693,10.9529,10.9611,32800.0
2007-09-19 12:30:00,13.4,13.45,13.39,13.44,30000.0,10.9529,10.9938,10.9448,10.9856,30000.0
2007-09-19 13:00:00,13.44,13.44,13.38,13.4,63000.0,10.9856,10.9856,10.9366,10.9529,63000.0
2007-09-19 13:30:00,13.39,13.4,13.38,13.4,56800.0,10.9448,10.9529,10.9366,10.9529,56800.0
2007-09-19 14:00:00,13.4,13.4,13.37,13.39,73200.0,10.9529,10.9529,10.9284,10.9448,73200.0
2007-09-19 14:30:00,13.4,13.4,13.36,13.4,95000.0,10.9529,10.9529,10.9203,10.9529,95000.0
2007-09-19 15:00:00,13.39,13.4,13.37,13.38,76000.0,10.9448,10.9529,10.9284,10.9366,76000.0
2007-09-19 15:30:00,13.38,13.38,13.33,13.38,127200.0,10.9366,10.9366,10.8957,10.9366,127200.0
2007-09-20 09:30:00,13.26,13.28,13.19,13.27,45200.0,10.8385,10.8549,10.7813,10.8467,45200.0
2007-09-20 10:00:00,13.27,13.28,13.18,13.18,81600.0,10.8467,10.8549,10.7731,10.7731,81600.0
2007-09-20 10:30:00,13.18,13.18,13.13,13.15,69600.0,10.7731,10.7731,10.7323,10.7486,69600.0
2007-09-20 11:00:00,13.15,13.2,13.15,13.18,52200.0,10.7486,10.7895,10.7486,10.7731,52200.0
2007-09-20 11:30:00,13.18,13.21,13.17,13.21,34400.0,10.7731,10.7976,10.7649,10.7976,34400.0
2007-09-20 12:00:00,13.2,13.24,13.2,13.22,36600.0,10.7895,10.8222,10.7895,10.8058,36600.0
2007-09-20 12:30:00,13.22,13.22,13.18,13.22,18400.0,10.8058,10.8058,10.7731,10.8058,18400.0
2007-09-20 13:00:00,13.22,13.27,13.22,13.22,25400.0,10.8058,10.8467,10.8058,10.8058,25400.0
2007-09-20 13:30:00,13.23,13.26,13.22,13.25,12200.0,10.814,10.8385,10.8058,10.8303,12200.0
2007-09-20 14:00:00,13.25,13.27,13.22,13.22,22000.0,10.8303,10.8467,10.8058,10.8058,22000.0
2007-09-20 14:30:00,13.23,13.23,13.16,13.18,24200.0,10.814,10.814,10.7568,10.7731,24200.0
2007-09-20 15:00:00,13.17,13.22,13.15,13.19,38800.0,10.7649,10.8058,10.7486,10.7813,38800.0
2007-09-20 15:30:00,13.19,13.21,13.16,13.17,48800.0,10.7813,10.7976,10.7568,10.7649,48800.0
2007-09-21 09:30:00,13.28,13.32,13.18,13.2,393000.0,10.8549,10.8876,10.7731,10.7895,393000.0
2007-09-21 10:00:00,13.2,13.28,13.2,13.24,13800.0,10.7895,10.8549,10.7895,10.8222,13800.0
2007-09-21 10:30:00,13.24,13.24,13.22,13.22,12000.0,10.8222,10.8222,10.8058,10.8058,12000.0
2007-09-21 11:00:00,13.24,13.28,13.24,13.27,24000.0,10.8222,10.8549,10.8222,10.8467,24000.0
2007-09-21 11:30:00,13.27,13.31,13.27,13.3,40400.0,10.8467,10.8794,10.8467,10.8712,40400.0
2007-09-21 12:00:00,13.3,13.31,13.28,13.28,26600.0,10.8712,10.8794,10.8549,10.8549,26600.0
2007-09-21 12:30:00,13.28,13.29,13.22,13.24,42000.0,10.8549,10.863,10.8058,10.8222,42000.0
2007-09-21 13:00:00,13.24,13.24,13.17,13.18,58600.0,10.8222,10.8222,10.7649,10.7731,58600.0
2007-09-21 13:30:00,13.17,13.18,13.13,13.15,28800.0,10.7649,10.7731,10.7323,10.7486,28800.0
2007-09-21 14:00:00,13.15,13.15,13.12,13.15,58200.0,10.7486,10.7486,10.7241,10.7486,58200.0
2007-09-21 14:30:00,13.15,13.17,13.12,13.12,55400.0,10.7486,10.7649,10.7241,10.7241,55400.0
2007-09-21 15:00:00,13.12,13.13,13.11,13.11,96600.0,10.7241,10.7323,10.7159,10.7159,96600.0
2007-09-21 15:30:00,13.11,13.12,13.08,13.1,118000.0,10.7159,10.7241,10.6914,10.7077,118000.0
2007-09-24 09:30:00,13.09,13.12,12.93,13.01,68400.0,10.6996,10.7241,10.5688,10.6342,68400.0
2007-09-24 10:00:00,13.01,13.06,12.95,13.06,38400.0,10.6342,10.675,10.5851,10.675,38400.0
2007-09-24 10:30:00,13.07,13.2,13.06,13.19,83200.0,10.6832,10.7895,10.675,10.7813,83200.0
2007-09-24 11:00:00,13.19,13.27,13.18,13.24,100800.0,10.7813,10.8467,10.7731,10.8222,100800.0
2007-09-24 11:30:00,13.24,13.27,13.22,13.26,48200.0,10.8222,10.8467,10.8058,10.8385,48200.0
2007-09-24 12:00:00,13.25,13.26,13.22,13.25,58200.0,10.8303,10.8385,10.8058,10.8303,58200.0
2007-09-24 12:30:00,13.24,13.27,13.2,13.25,594400.0,10.8222,10.8467,10.7895,10.8303,594400.0
2007-09-24 13:00:00,13.25,13.26,13.23,13.24,91200.0,10.8303,10.8385,10.814,10.8222,91200.0
2007-09-24 13:30:00,13.24,13.24,13.18,13.19,90200.0,10.8222,10.8222,10.7731,10.7813,90200.0
2007-09-24 14:00:00,13.2,13.21,13.15,13.19,59800.0,10.7895,10.7976,10.7486,10.7813,59800.0
2007-09-24 14:30:00,13.19,13.19,13.11,13.13,91400.0,10.7813,10.7813,10.7159,10.7323,91400.0
2007-09-24 15:00:00,13.12,13.19,13.11,13.18,351400.0,10.7241,10.7813,10.7159,10.7731,351400.0
2007-09-24 15:30:00,13.18,13.18,13.13,13.15,127800.0,10.7731,10.7731,10.7323,10.7486,127800.0
2007-09-25 09:30:00,13.04,13.08,13.02,13.04,61200.0,10.6587,10.6914,10.6423,10.6587,61200.0
2007-09-25 10:00:00,13.05,13.07,13.03,13.05,273000.0,10.6669,10.6832,10.6505,10.6669,273000.0
2007-09-25 10:30:00,13.06,13.07,13.03,13.04,101800.0,10.675,10.6832,10.6505,10.6587,101800.0
2007-09-25 11:00:00,13.04,13.05,13.03,13.03,26800.0,10.6587,10.6669,10.6505,10.6505,26800.0
2007-09-25 11:30:00,13.04,13.05,13.02,13.03,15600.0,10.6587,10.6669,10.6423,10.6505,15600.0
2007-09-25 12:00:00,13.03,13.03,13.0,13.03,17600.0,10.6505,10.6505,10.626,10.6505,17600.0
2007-09-25 12:30:00,13.02,13.04,13.01,13.03,14200.0,10.6423,10.6587,10.6342,10.6505,14200.0
2007-09-25 13:00:00,13.03,13.06,13.03,13.06,127200.0,10.6505,10.675,10.6505,10.675,127200.0
2007-09-25 13:30:00,13.07,13.08,13.03,13.06,44600.0,10.6832,10.6914,10.6505,10.675,44600.0
2007-09-25 14:00:00,13.06,13.1,13.05,13.1,63200.0,10.675,10.7077,10.6669,10.7077,63200.0
2007-09-25 14:30:00,13.1,13.1,13.02,13.03,85400.0,10.7077,10.7077,10.6423,10.6505,85400.0
2007-09-25 15:00:00,13.02,13.05,13.01,13.04,46200.0,10.6423,10.6669,10.6342,10.6587,46200.0
2007-09-25 15:30:00,13.04,13.06,13.01,13.04,196000.0,10.6587,10.675,10.6342,10.6587,196000.0
2007-09-26 09:30:00,13.04,13.18,13.02,13.02,60200.0,10.6587,10.7731,10.6423,10.6423,60200.0
2007-09-26 10:00:00,13.03,13.04,13.02,13.04,34800.0,10.6505,10.6587,10.6423,10.6587,34800.0
2007-09-26 10:30:00,13.04,13.15,13.04,13.13,61800.0,10.6587,10.7486,10.6587,10.7323,61800.0
2007-09-26 11:00:00,13.14,13.21,13.13,13.13,99200.0,10.7404,10.7976,10.7323,10.7323,99200.0
2007-09-26 11:30:00,13.13,13.18,13.13,13.15,42000.0,10.7323,10.7731,10.7323,10.7486,42000.0
2007-09-26 12:00:00,13.17,13.18,13.16,13.18,60200.0,10.7649,10.7731,10.7568,10.7731,60200.0
2007-09-26 12:30:00,13.18,13.2,13.17,13.18,60800.0,10.7731,10.7895,10.7649,10.7731,60800.0
2007-09-26 13:00:00,13.18,13.18,13.17,13.18,45600.0,10.7731,10.7731,10.7649,10.7731,45600.0
2007-09-26 13:30:00,13.18,13.19,13.13,13.18,67400.0,10.7731,10.7813,10.7323,10.7731,67400.0
2007-09-26 14:00:00,13.19,13.22,13.17,13.18,76600.0,10.7813,10.8058,10.7649,10.7731,76600.0
2007-09-26 14:30:00,13.18,13.21,13.17,13.19,62400.0,10.7731,10.7976,10.7649,10.7813,62400.0
2007-09-26 15:00:00,13.2,13.27,13.18,13.24,117000.0,10.7895,10.8467,10.7731,10.8222,117000.0
2007-09-26 15:30:00,13.23,13.24,13.19,13.22,231600.0,10.814,10.8222,10.7813,10.8058,231600.0
2007-09-27 09:30:00,13.27,13.4,13.27,13.38,179200.0,10.8467,10.9529,10.8467,10.9366,179200.0
2007-09-27 10:00:00,13.37,13.4,13.35,13.36,68600.0,10.9284,10.9529,10.9121,10.9203,68600.0
2007-09-27 10:30:00,13.35,13.36,13.31,13.35,33400.0,10.9121,10.9203,10.8794,10.9121,33400.0
2007-09-27 11:00:00,13.36,13.36,13.31,13.33,38800.0,10.9203,10.9203,10.8794,10.8957,38800.0
2007-09-27 11:30:00,13.33,13.34,13.31,13.31,33000.0,10.8957,10.9039,10.8794,10.8794,33000.0
2007-09-27 12:00:00,13.31,13.33,13.29,13.31,61200.0,10.8794,10.8957,10.863,10.8794,61200.0
2007-09-27 12:30:00,13.31,13.32,13.3,13.3,32600.0,10.8794,10.8876,10.8712,10.8712,32600.0
2007-09-27 13:00:00,13.3,13.32,13.29,13.3,37200.0,10.8712,10.8876,10.863,10.8712,37200.0
2007-09-27 13:30:00,13.3,13.32,13.29,13.31,62800.0,10.8712,10.8876,10.863,10.8794,62800.0
2007-09-27 14:00:00,13.31,13.31,13.28,13.31,73400.0,10.8794,10.8794,10.8549,10.8794,73400.0
2007-09-27 14:30:00,13.31,13.31,13.29,13.3,42600.0,10.8794,10.8794,10.863,10.8712,42600.0
2007-09-27 15:00:00,13.3,13.31,13.29,13.3,64600.0,10.8712,10.8794,10.863,10.8712,64600.0
2007-09-27 15:30:00,13.29,13.34,13.29,13.33,79400.0,10.863,10.9039,10.863,10.8957,79400.0
2007-09-28 09:30:00,13.34,13.34,13.24,13.27,24800.0,10.9039,10.9039,10.8222,10.8467,24800.0
2007-09-28 10:00:00,13.28,13.29,13.2,13.22,39800.0,10.8549,10.863,10.7895,10.8058,39800.0
2007-09-28 10:30:00,13.21,13.26,13.18,13.26,20000.0,10.7976,10.8385,10.7731,10.8385,20000.0
2007-09-28 11:00:00,13.26,13.26,13.2,13.21,44800.0,10.8385,10.8385,10.7895,10.7976,44800.0
2007-09-28 11:30:00,13.21,13.22,13.16,13.17,50200.0,10.7976,10.8058,10.7568,10.7649,50200.0
2007-09-28 12:00:00,13.17,13.18,13.16,13.17,33400.0,10.7649,10.7731,10.7568,10.7649,33400.0
2007-09-28 12:30:00,13.17,13.19,13.16,13.18,135200.0,10.7649,10.7813,10.7568,10.7731,135200.0
2007-09-28 13:00:00,13.18,13.2,13.16,13.18,43000.0,10.7731,10.7895,10.7568,10.7731,43000.0
2007-09-28 13:30:00,13.18,13.19,13.17,13.19,31200.0,10.7731,10.7813,10.7649,10.7813,31200.0
2007-09-28 14:00:00,13.19,13.2,13.18,13.19,43400.0,10.7813,10.7895,10.7731,10.7813,43400.0
2007-09-28 14:30:00,13.2,13.2,13.18,13.18,35600.0,10.7895,10.7895,10.7731,10.7731,35600.0
2007-09-28 15:00:00,13.18,13.19,13.15,13.17,39600.0,10.7731,10.7813,10.7486,10.7649,39600.0
2007-09-28 15:30:00,13.17,13.22,13.15,13.15,175000.0,10.7649,10.8058,10.7486,10.7486,175000.0
2007-10-01 09:30:00,13.15,13.15,13.05,13.11,40800.0,10.7486,10.7486,10.6669,10.7159,40800.0
2007-10-01 10:00:00,13.1,13.13,13.08,13.09,48600.0,10.7077,10.7323,10.6914,10.6996,48600.0
2007-10-01 10:30:00,13.09,13.11,13.08,13.09,100400.0,10.6996,10.7159,10.6914,10.6996,100400.0
2007-10-01 11:00:00,13.09,13.1,13.05,13.05,68200.0,10.6996,10.7077,10.6669,10.6669,68200.0
2007-10-01 11:30:00,13.05,13.07,13.04,13.04,116600.0,10.6669,10.6832,10.6587,10.6587,116600.0
2007-10-01 12:00:00,13.04,13.04,12.99,13.0,88000.0,10.6587,10.6587,10.6178,10.626,88000.0
2007-10-01 12:30:00,13.0,13.01,12.99,12.99,183400.0,10.626,10.6342,10.6178,10.6178,183400.0
2007-10-01 13:00:00,12.99,13.01,12.97,13.0,96400.0,10.6178,10.6342,10.6015,10.626,96400.0
2007-10-01 13:30:00,13.01,13.02,12.99,13.0,73400.0,10.6342,10.6423,10.6178,10.626,73400.0
2007-10-01 14:00:00,13.01,13.02,12.99,13.0,51000.0,10.6342,10.6423,10.6178,10.626,51000.0
2007-10-01 14:30:00,12.99,13.0,12.93,12.94,130000.0,10.6178,10.626,10.5688,10.577,130000.0
2007-10-01 15:00:00,12.94,12.96,12.9,12.96,113600.0,10.577,10.5933,10.5443,10.5933,113600.0
2007-10-01 15:30:00,12.96,12.97,12.94,12.95,245400.0,10.5933,10.6015,10.577,10.5851,245400.0
2007-10-02 09:30:00,12.92,13.09,12.92,13.03,54800.0,10.5606,10.6996,10.5606,10.6505,54800.0
2007-10-02 10:00:00,13.02,13.06,13.02,13.05,79800.0,10.6423,10.675,10.6423,10.6669,79800.0
2007-10-02 10:30:00,13.05,13.05,13.03,13.05,55800.0,10.6669,10.6669,10.6505,10.6669,55800.0
2007-10-02 11:00:00,13.05,13.05,13.03,13.05,99400.0,10.6669,10.6669,10.6505,10.6669,99400.0
2007-10-02 11:30:00,13.05,13.05,13.04,13.04,43800.0,10.6669,10.6669,10.6587,10.6587,43800.0
2007-10-02 12:00:00,13.05,13.05,13.02,13.02,40600.0,10.6669,10.6669,10.6423,10.6423,40600.0
2007-10-02 12:30:00,13.03,13.03,13.0,13.01,58800.0,10.6505,10.6505,10.626,10.6342,58800.0
2007-10-02 13:00:00,13.01,13.01,12.98,12.98,60400.0,10.6342,10.6342,10.6096,10.6096,60400.0
2007-10-02 13:30:00,12.98,13.0,12.98,12.99,75400.0,10.6096,10.626,10.6096,10.6178,75400.0
2007-10-02 14:00:00,12.99,13.01,12.99,13.0,73000.0,10.6178,10.6342,10.6178,10.626,73000.0
2007-10-02 14:30:00,12.99,13.0,12.99,12.99,62600.0,10.6178,10.626,10.6178,10.6178,62600.0
2007-10-02 15:00:00,12.99,13.01,12.99,12.99,113400.0,10.6178,10.6342,10.6178,10.6178,113400.0
2007-10-02 15:30:00,12.99,13.02,12.98,12.99,153600.0,10.6178,10.6423,10.6096,10.6178,153600.0
2007-10-03 09:30:00,12.96,13.17,12.95,13.1,74000.0,10.5933,10.7649,10.5851,10.7077,74000.0
2007-10-03 10:00:00,13.11,13.13,13.09,13.11,39600.0,10.7159,10.7323,10.6996,10.7159,39600.0
2007-10-03 10:30:00,13.12,13.13,13.09,13.12,47600.0,10.7241,10.7323,10.6996,10.7241,47600.0
2007-10-03 11:00:00,13.13,13.13,13.09,13.1,52000.0,10.7323,10.7323,10.6996,10.7077,52000.0
2007-10-03 11:30:00,13.1,13.11,13.09,13.1,77400.0,10.7077,10.7159,10.6996,10.7077,77400.0
2007-10-03 12:00:00,13.11,13.11,13.08,13.1,32000.0,10.7159,10.7159,10.6914,10.7077,32000.0
2007-10-03 12:30:00,13.09,13.11,13.08,13.1,39400.0,10.6996,10.7159,10.6914,10.7077,39400.0
2007-10-03 13:00:00,13.1,13.11,13.03,13.07,124200.0,10.7077,10.7159,10.6505,10.6832,124200.0
2007-10-03 13:30:00,13.06,13.1,13.06,13.09,103600.0,10.675,10.7077,10.675,10.6996,103600.0
2007-10-03 14:00:00,13.1,13.1,13.06,13.06,35200.0,10.7077,10.7077,10.675,10.675,35200.0
2007-10-03 14:30:00,13.07,13.08,13.05,13.06,60800.0,10.6832,10.6914,10.6669,10.675,60800.0
2007-10-03 15:00:00,13.06,13.06,13.04,13.04,94600.0,10.675,10.675,10.6587,10.6587,94600.0
2007-10-03 15:30:00,13.04,13.06,13.03,13.03,182800.0,10.6587,10.675,10.6505,10.6505,182800.0
2007-10-04 09:30:00,13.07,13.23,13.07,13.19,66600.0,10.6832,10.814,10.6832,10.7813,66600.0
2007-10-04 10:00:00,13.19,13.2,13.13,13.15,79200.0,10.7813,10.7895,10.7323,10.7486,79200.0
2007-10-04 10:30:00,13.15,13.17,13.14,13.16,69800.0,10.7486,10.7649,10.7404,10.7568,69800.0
2007-10-04 11:00:00,13.16,13.18,13.15,13.15,56800.0,10.7568,10.7731,10.7486,10.7486,56800.0
2007-10-04 11:30:00,13.15,13.17,13.15,13.16,39600.0,10.7486,10.7649,10.7486,10.7568,39600.0
2007-10-04 12:00:00,13.16,13.17,13.14,13.16,54800.0,10.7568,10.7649,10.7404,10.7568,54800.0
2007-10-04 12:30:00,13.16,13.18,13.14,13.18,74000.0,10.7568,10.7731,10.7404,10.7731,74000.0
2007-10-04 13:00:00,13.18,13.18,13.14,13.15,145400.0,10.7731,10.7731,10.7404,10.7486,145400.0
2007-10-04 13:30:00,13.15,13.17,13.14,13.15,41200.0,10.7486,10.7649,10.7404,10.7486,41200.0
2007-10-04 14:00:00,13.15,13.17,13.14,13.17,56200.0,10.7486,10.7649,10.7404,10.7649,56200.0
2007-10-04 14:30:00,13.16,13.18,13.15,13.18,69400.0,10.7568,10.7731,10.7486,10.7731,69400.0
2007-10-04 15:00:00,13.17,13.18,13.15,13.16,60200.0,10.7649,10.7731,10.7486,10.7568,60200.0
2007-10-04 15:30:00,13.17,13.18,13.1,13.1,170600.0,10.7649,10.7731,10.7077,10.7077,170600.0
2007-10-05 09:30:00,13.19,13.21,13.1,13.2,39000.0,10.7813,10.7976,10.7077,10.7895,39000.0
2007-10-05 10:00:00,13.19,13.21,13.19,13.21,25400.0,10.7813,10.7976,10.7813,10.7976,25400.0
2007-10-05 10:30:00,13.21,13.24,13.2,13.24,37200.0,10.7976,10.8222,10.7895,10.8222,37200.0
2007-10-05 11:00:00,13.24,13.31,13.24,13.28,58200.0,10.8222,10.8794,10.8222,10.8549,58200.0
2007-10-05 11:30:00,13.28,13.29,13.27,13.29,19000.0,10.8549,10.863,10.8467,10.863,19000.0
2007-10-05 12:00:00,13.29,13.32,13.24,13.28,56600.0,10.863,10.8876,10.8222,10.8549,56600.0
2007-10-05 12:30:00,13.28,13.29,13.24,13.26,33200.0,10.8549,10.863,10.8222,10.8385,33200.0
2007-10-05 13:00:00,13.26,13.26,13.24,13.25,19400.0,10.8385,10.8385,10.8222,10.8303,19400.0
2007-10-05 13:30:00,13.25,13.27,13.22,13.24,79000.0,10.8303,10.8467,10.8058,10.8222,79000.0
2007-10-05 14:00:00,13.24,13.26,13.21,13.22,48400.0,10.8222,10.8385,10.7976,10.8058,48400.0
2007-10-05 14:30:00,13.22,13.22,13.21,13.21,47600.0,10.8058,10.8058,10.7976,10.7976,47600.0
2007-10-05 15:00:00,13.21,13.21,13.18,13.2,56400.0,10.7976,10.7976,10.7731,10.7895,56400.0
2007-10-05 15:30:00,13.2,13.2,13.15,13.18,177800.0,10.7895,10.7895,10.7486,10.7731,177800.0
2007-10-08 09:30:00,13.15,13.26,13.15,13.22,32600.0,10.7486,10.8385,10.7486,10.8058,32600.0
2007-10-08 10:00:00,13.23,13.88,13.22,13.35,223800.0,10.814,11.3453,10.8058,10.9121,223800.0
2007-10-08 10:30:00,13.37,13.37,13.33,13.34,36600.0,10.9284,10.9284,10.8957,10.9039,36600.0
2007-10-08 11:00:00,13.32,13.33,13.28,13.31,33200.0,10.8876,10.8957,10.8549,10.8794,33200.0
2007-10-08 11:30:00,13.31,13.36,13.31,13.36,37200.0,10.8794,10.9203,10.8794,10.9203,37200.0
2007-10-08 12:00:00,13.36,13.37,13.31,13.32,38800.0,10.9203,10.9284,10.8794,10.8876,38800.0
2007-10-08 12:30:00,13.32,13.33,13.31,13.31,35400.0,10.8876,10.8957,10.8794,10.8794,35400.0
2007-10-08 13:00:00,13.31,13.33,13.29,13.33,35200.0,10.8794,10.8957,10.863,10.8957,35200.0
2007-10-08 13:30:00,13.33,13.34,13.31,13.33,38000.0,10.8957,10.9039,10.8794,10.8957,38000.0
2007-10-08 14:00:00,13.32,13.36,13.32,13.34,65800.0,10.8876,10.9203,10.8876,10.9039,65800.0
2007-10-08 14:30:00,13.34,13.36,13.31,13.34,41600.0,10.9039,10.9203,10.8794,10.9039,41600.0
2007-10-08 15:00:00,13.34,13.36,13.34,13.36,49400.0,10.9039,10.9203,10.9039,10.9203,49400.0
2007-10-08 15:30:00,13.35,13.36,13.3,13.31,157000.0,10.9121,10.9203,10.8712,10.8794,157000.0
2007-10-09 09:30:00,13.3,13.43,13.27,13.43,57600.0,10.8712,10.9775,10.8467,10.9775,57600.0
2007-10-09 10:00:00,13.41,13.44,13.39,13.43,61000.0,10.9611,10.9856,10.9448,10.9775,61000.0
2007-10-09 10:30:00,13.43,13.43,13.4,13.43,63800.0,10.9775,10.9775,10.9529,10.9775,63800.0
2007-10-09 11:00:00,13.43,13.44,13.42,13.42,36800.0,10.9775,10.9856,10.9693,10.9693,36800.0
2007-10-09 11:30:00,13.43,13.44,13.38,13.4,50800.0,10.9775,10.9856,10.9366,10.9529,50800.0
2007-10-09 12:00:00,13.4,13.4,13.35,13.4,65800.0,10.9529,10.9529,10.9121,10.9529,65800.0
2007-10-09 12:30:00,13.4,13.42,13.38,13.42,34000.0,10.9529,10.9693,10.9366,10.9693,34000.0
2007-10-09 13:00:00,13.4,13.42,13.37,13.4,49800.0,10.9529,10.9693,10.9284,10.9529,49800.0
2007-10-09 13:30:00,13.4,13.4,13.36,13.36,46800.0,10.9529,10.9529,10.9203,10.9203,46800.0
2007-10-09 14:00:00,13.37,13.42,13.36,13.4,81600.0,10.9284,10.9693,10.9203,10.9529,81600.0
2007-10-09 14:30:00,13.4,13.43,13.4,13.43,60400.0,10.9529,10.9775,10.9529,10.9775,60400.0
2007-10-09 15:00:00,13.43,13.46,13.41,13.46,60000.0,10.9775,11.002,10.9611,11.002,60000.0
2007-10-09 15:30:00,13.45,13.47,13.42,13.43,178600.0,10.9938,11.0102,10.9693,10.9775,178600.0
2007-10-10 09:30:00,13.45,13.49,13.44,13.47,60000.0,10.9938,11.0265,10.9856,11.0102,60000.0
2007-10-10 10:00:00,13.47,13.47,13.44,13.47,40800.0,11.0102,11.0102,10.9856,11.0102,40800.0
2007-10-10 10:30:00,13.47,13.5,13.46,13.49,34600.0,11.0102,11.0347,11.002,11.0265,34600.0
2007-10-10 11:00:00,13.49,13.53,13.48,13.53,32200.0,11.0265,11.0592,11.0183,11.0592,32200.0
2007-10-10 11:30:00,13.53,13.54,13.51,13.52,40200.0,11.0592,11.0674,11.0429,11.051,40200.0
2007-10-10 12:00:00,13.52,13.56,13.52,13.56,32800.0,11.051,11.0837,11.051,11.0837,32800.0
2007-10-10 12:30:00,13.57,13.58,13.52,13.52,46400.0,11.0919,11.1001,11.051,11.051,46400.0
2007-10-10 13:00:00,13.52,13.53,13.43,13.45,74000.0,11.051,11.0592,10.9775,10.9938,74000.0
2007-10-10 13:30:00,13.44,13.5,13.44,13.49,32200.0,10.9856,11.0347,10.9856,11.0265,32200.0
2007-10-10 14:00:00,13.49,13.5,13.46,13.47,72800.0,11.0265,11.0347,11.002,11.0102,72800.0
2007-10-10 14:30:00,13.49,13.51,13.47,13.49,56800.0,11.0265,11.0429,11.0102,11.0265,56800.0
2007-10-10 15:00:00,13.49,13.52,13.49,13.49,57000.0,11.0265,11.051,11.0265,11.0265,57000.0
2007-10-10 15:30:00,13.49,13.51,13.38,13.39,194000.0,11.0265,11.0429,10.9366,10.9448,194000.0
2007-10-11 09:30:00,13.52,13.61,13.47,13.61,81600.0,11.051,11.1246,11.0102,11.1246,81600.0
2007-10-11 10:00:00,13.62,13.71,13.59,13.7,89600.0,11.1328,11.2063,11.1083,11.1982,89600.0
2007-10-11 10:30:00,13.7,13.71,13.69,13.69,58600.0,11.1982,11.2063,11.19,11.19,58600.0
2007-10-11 11:00:00,13.69,13.71,13.68,13.69,53000.0,11.19,11.2063,11.1818,11.19,53000.0
2007-10-11 11:30:00,13.7,13.7,13.66,13.69,59600.0,11.1982,11.1982,11.1655,11.19,59600.0
2007-10-11 12:00:00,13.69,13.69,13.63,13.67,71400.0,11.19,11.19,11.1409,11.1736,71400.0
2007-10-11 12:30:00,13.67,13.7,13.67,13.68,21800.0,11.1736,11.1982,11.1736,11.1818,21800.0
2007-10-11 13:00:00,13.67,13.68,13.65,13.67,25000.0,11.1736,11.1818,11.1573,11.1736,25000.0
2007-10-11 13:30:00,13.67,13.68,13.64,13.65,26400.0,11.1736,11.1818,11.1491,11.1573,26400.0
2007-10-11 14:00:00,13.65,13.65,13.62,13.63,123400.0,11.1573,11.1573,11.1328,11.1409,123400.0
2007-10-11 14:30:00,13.62,13.65,13.61,13.61,81200.0,11.1328,11.1573,11.1246,11.1246,81200.0
2007-10-11 15:00:00,13.62,13.62,13.52,13.54,86200.0,11.1328,11.1328,11.051,11.0674,86200.0
2007-10-11 15:30:00,13.53,13.62,13.49,13.59,146400.0,11.0592,11.1328,11.0265,11.1083,146400.0
2007-10-12 09:30:00,13.62,13.69,13.59,13.62,38800.0,11.1328,11.19,11.1083,11.1328,38800.0
2007-10-12 10:00:00,13.59,13.65,13.59,13.65,17000.0,11.1083,11.1573,11.1083,11.1573,17000.0
2007-10-12 10:30:00,13.65,13.65,13.6,13.61,29800.0,11.1573,11.1573,11.1164,11.1246,29800.0
2007-10-12 11:00:00,13.62,13.69,13.61,13.69,41400.0,11.1328,11.19,11.1246,11.19,41400.0
2007-10-12 11:30:00,13.69,13.71,13.68,13.69,40600.0,11.19,11.2063,11.1818,11.19,40600.0
2007-10-12 12:00:00,13.7,13.74,13.68,13.74,41600.0,11.1982,11.2309,11.1818,11.2309,41600.0
2007-10-12 12:30:00,13.74,13.77,13.71,13.75,59200.0,11.2309,11.2554,11.2063,11.239,59200.0
2007-10-12 13:00:00,13.75,13.77,13.69,13.71,50600.0,11.239,11.2554,11.19,11.2063,50600.0
2007-10-12 13:30:00,13.7,13.72,13.68,13.69,57400.0,11.1982,11.2145,11.1818,11.19,57400.0
2007-10-12 14:00:00,13.69,13.71,13.68,13.71,64200.0,11.19,11.2063,11.1818,11.2063,64200.0
2007-10-12 14:30:00,13.72,13.73,13.7,13.72,44800.0,11.2145,11.2227,11.1982,11.2145,44800.0
2007-10-12 15:00:00,13.72,13.72,13.71,13.71,79400.0,11.2145,11.2145,11.2063,11.2063,79400.0
2007-10-12 15:30:00,13.71,13.74,13.7,13.7,135600.0,11.2063,11.2309,11.1982,11.1982,135600.0
2007-10-15 09:30:00,13.68,13.77,13.58,13.62,32000.0,11.1818,11.2554,11.1001,11.1328,32000.0
2007-10-15 10:00:00,13.63,13.63,13.58,13.63,22800.0,11.1409,11.1409,11.1001,11.1409,22800.0
2007-10-15 10:30:00,13.63,13.67,13.61,13.62,46600.0,11.1409,11.1736,11.1246,11.1328,46600.0
2007-10-15 11:00:00,13.65,13.65,13.6,13.6,43800.0,11.1573,11.1573,11.1164,11.1164,43800.0
2007-10-15 11:30:00,13.61,13.77,13.6,13.77,76600.0,11.1246,11.2554,11.1164,11.2554,76600.0
2007-10-15 12:00:00,13.76,13.81,13.74,13.78,60200.0,11.2472,11.2881,11.2309,11.2636,60200.0
2007-10-15 12:30:00,13.78,13.78,13.75,13.78,62200.0,11.2636,11.2636,11.239,11.2636,62200.0
2007-10-15 13:00:00,13.77,13.81,13.74,13.8,62600.0,11.2554,11.2881,11.2309,11.2799,62600.0
2007-10-15 13:30:00,13.8,13.86,13.79,13.85,101000.0,11.2799,11.3289,11.2717,11.3208,101000.0
2007-10-15 14:00:00,13.85,13.85,13.79,13.79,96400.0,11.3208,11.3208,11.2717,11.2717,96400.0
2007-10-15 14:30:00,13.79,13.84,13.78,13.81,120000.0,11.2717,11.3126,11.2636,11.2881,120000.0
2007-10-15 15:00:00,13.81,13.83,13.74,13.79,232600.0,11.2881,11.3044,11.2309,11.2717,232600.0
2007-10-15 15:30:00,13.76,13.81,13.76,13.81,243800.0,11.2472,11.2881,11.2472,11.2881,243800.0
2007-10-16 09:30:00,13.83,13.83,13.74,13.8,113600.0,11.3044,11.3044,11.2309,11.2799,113600.0
2007-10-16 10:00:00,13.8,13.81,13.75,13.79,65200.0,11.2799,11.2881,11.239,11.2717,65200.0
2007-10-16 10:30:00,13.8,13.85,13.78,13.84,44400.0,11.2799,11.3208,11.2636,11.3126,44400.0
2007-10-16 11:00:00,13.85,13.85,13.78,13.79,48600.0,11.3208,11.3208,11.2636,11.2717,48600.0
2007-10-16 11:30:00,13.79,13.83,13.79,13.8,27000.0,11.2717,11.3044,11.2717,11.2799,27000.0
2007-10-16 12:00:00,13.79,13.81,13.65,13.69,89200.0,11.2717,11.2881,11.1573,11.19,89200.0
2007-10-16 12:30:00,13.7,13.78,13.68,13.77,92400.0,11.1982,11.2636,11.1818,11.2554,92400.0
2007-10-16 13:00:00,13.76,13.78,13.72,13.75,56800.0,11.2472,11.2636,11.2145,11.239,56800.0
2007-10-16 13:30:00,13.76,13.78,13.74,13.75,27200.0,11.2472,11.2636,11.2309,11.239,27200.0
2007-10-16 14:00:00,13.75,13.78,13.73,13.73,51800.0,11.239,11.2636,11.2227,11.2227,51800.0
2007-10-16 14:30:00,13.72,13.76,13.7,13.71,59000.0,11.2145,11.2472,11.1982,11.2063,59000.0
2007-10-16 15:00:00,13.71,13.72,13.65,13.65,103200.0,11.2063,11.2145,11.1573,11.1573,103200.0
2007-10-16 15:30:00,13.65,13.68,13.6,13.6,157000.0,11.1573,11.1818,11.1164,11.1164,157000.0
2007-10-17 09:30:00,13.73,13.78,13.6,13.62,70400.0,11.2227,11.2636,11.1164,11.1328,70400.0
2007-10-17 10:00:00,13.62,13.62,13.56,13.61,48800.0,11.1328,11.1328,11.0837,11.1246,48800.0
2007-10-17 10:30:00,13.61,13.66,13.61,13.63,38200.0,11.1246,11.1655,11.1246,11.1409,38200.0
2007-10-17 11:00:00,13.63,13.63,13.59,13.61,23200.0,11.1409,11.1409,11.1083,11.1246,23200.0
2007-10-17 11:30:00,13.61,13.65,13.61,13.63,21600.0,11.1246,11.1573,11.1246,11.1409,21600.0
2007-10-17 12:00:00,13.63,13.64,13.56,13.56,23000.0,11.1409,11.1491,11.0837,11.0837,23000.0
2007-10-17 12:30:00,13.58,13.6,13.56,13.56,24200.0,11.1001,11.1164,11.0837,11.0837,24200.0
2007-10-17 13:00:00,13.56,13.58,13.53,13.55,26200.0,11.0837,11.1001,11.0592,11.0756,26200.0
2007-10-17 13:30:00,13.55,13.59,13.49,13.49,37600.0,11.0756,11.1083,11.0265,11.0265,37600.0
2007-10-17 14:00:00,13.49,13.53,13.47,13.48,35800.0,11.0265,11.0592,11.0102,11.0183,35800.0
2007-10-17 14:30:00,13.48,13.49,13.44,13.49,38400.0,11.0183,11.0265,10.9856,11.0265,38400.0
2007-10-17 15:00:00,13.5,13.54,13.49,13.51,40400.0,11.0347,11.0674,11.0265,11.0429,40400.0
2007-10-17 15:30:00,13.51,13.56,13.46,13.53,118800.0,11.0429,11.0837,11.002,11.0592,118800.0
2007-10-18 09:30:00,13.44,13.49,13.23,13.31,84600.0,10.9856,11.0265,10.814,10.8794,84600.0
2007-10-18 10:00:00,13.33,13.39,13.3,13.36,45400.0,10.8957,10.9448,10.8712,10.9203,45400.0
2007-10-18 10:30:00,13.36,13.38,13.31,13.32,40200.0,10.9203,10.9366,10.8794,10.8876,40200.0
2007-10-18 11:00:00,13.32,13.38,13.29,13.38,45800.0,10.8876,10.9366,10.863,10.9366,45800.0
2007-10-18 11:30:00,13.37,13.42,13.36,13.36,34400.0,10.9284,10.9693,10.9203,10.9203,34400.0
2007-10-18 12:00:00,13.37,13.38,13.35,13.35,41000.0,10.9284,10.9366,10.9121,10.9121,41000.0
2007-10-18 12:30:00,13.35,13.38,13.35,13.36,48600.0,10.9121,10.9366,10.9121,10.9203,48600.0
2007-10-18 13:00:00,13.36,13.36,13.34,13.34,24400.0,10.9203,10.9203,10.9039,10.9039,24400.0
2007-10-18 13:30:00,13.35,13.38,13.35,13.38,69800.0,10.9121,10.9366,10.9121,10.9366,69800.0
2007-10-18 14:00:00,13.38,13.44,13.38,13.4,35000.0,10.9366,10.9856,10.9366,10.9529,35000.0
2007-10-18 14:30:00,13.4,13.4,13.36,13.39,36800.0,10.9529,10.9529,10.9203,10.9448,36800.0
2007-10-18 15:00:00,13.39,13.4,13.33,13.33,78400.0,10.9448,10.9529,10.8957,10.8957,78400.0
2007-10-18 15:30:00,13.34,13.34,13.27,13.31,133800.0,10.9039,10.9039,10.8467,10.8794,133800.0
2007-10-19 09:30:00,13.28,13.36,13.24,13.27,49400.0,10.8549,10.9203,10.8222,10.8467,49400.0
2007-10-19 10:00:00,13.28,13.29,13.23,13.26,64200.0,10.8549,10.863,10.814,10.8385,64200.0
2007-10-19 10:30:00,13.25,13.28,13.24,13.25,54200.0,10.8303,10.8549,10.8222,10.8303,54200.0
2007-10-19 11:00:00,13.25,13.29,13.24,13.27,47200.0,10.8303,10.863,10.8222,10.8467,47200.0
2007-10-19 11:30:00,13.27,13.27,13.2,13.21,86000.0,10.8467,10.8467,10.7895,10.7976,86000.0
2007-10-19 12:00:00,13.21,13.24,13.18,13.18,38000.0,10.7976,10.8222,10.7731,10.7731,38000.0
2007-10-19 12:30:00,13.18,13.2,13.13,13.15,96600.0,10.7731,10.7895,10.7323,10.7486,96600.0
2007-10-19 13:00:00,13.15,13.15,13.04,13.06,89800.0,10.7486,10.7486,10.6587,10.675,89800.0
2007-10-19 13:30:00,13.06,13.09,13.06,13.07,42000.0,10.675,10.6996,10.675,10.6832,42000.0
2007-10-19 14:00:00,13.06,13.1,13.04,13.1,140200.0,10.675,10.7077,10.6587,10.7077,140200.0
2007-10-19 14:30:00,13.09,13.11,13.06,13.08,66400.0,10.6996,10.7159,10.675,10.6914,66400.0
2007-10-19 15:00:00,13.08,13.11,13.05,13.05,60800.0,10.6914,10.7159,10.6669,10.6669,60800.0
2007-10-19 15:30:00,13.05,13.11,13.02,13.03,165800.0,10.6669,10.7159,10.6423,10.6505,165800.0
2007-10-22 09:30:00,13.2,13.2,12.78,12.96,159800.0,10.7895,10.7895,10.4462,10.5933,159800.0
2007-10-22 10:00:00,12.95,13.03,12.91,12.99,74200.0,10.5851,10.6505,10.5524,10.6178,74200.0
2007-10-22 10:30:00,13.0,13.02,12.92,12.94,64800.0,10.626,10.6423,10.5606,10.577,64800.0
2007-10-22 11:00:00,12.94,12.99,12.92,12.95,65400.0,10.577,10.6178,10.5606,10.5851,65400.0
2007-10-22 11:30:00,12.95,12.98,12.94,12.98,75400.0,10.5851,10.6096,10.577,10.6096,75400.0
2007-10-22 12:00:00,12.98,13.01,12.95,13.0,43400.0,10.6096,10.6342,10.5851,10.626,43400.0
2007-10-22 12:30:00,13.0,13.05,12.94,13.04,65400.0,10.626,10.6669,10.577,10.6587,65400.0
2007-10-22 13:00:00,13.04,13.09,13.03,13.08,41200.0,10.6587,10.6996,10.6505,10.6914,41200.0
2007-10-22 13:30:00,13.09,13.13,13.08,13.09,50600.0,10.6996,10.7323,10.6914,10.6996,50600.0
2007-10-22 14:00:00,13.09,13.11,13.08,13.08,54400.0,10.6996,10.7159,10.6914,10.6914,54400.0
2007-10-22 14:30:00,13.08,13.09,13.04,13.04,72200.0,10.6914,10.6996,10.6587,10.6587,72200.0
2007-10-22 15:00:00,13.04,13.06,12.99,13.01,74400.0,10.6587,10.675,10.6178,10.6342,74400.0
2007-10-22 15:30:00,13.01,13.07,13.01,13.04,193000.0,10.6342,10.6832,10.6342,10.6587,193000.0
2007-10-23 09:30:00,13.09,13.1,12.14,12.26,722000.0,10.6996,10.7077,9.923,10.0211,722000.0
2007-10-23 10:00:00,12.28,12.51,12.25,12.49,376600.0,10.0375,10.2255,10.013,10.2091,376600.0
2007-10-23 10:30:00,12.49,12.53,12.36,12.48,342800.0,10.2091,10.2418,10.1029,10.201,342800.0
2007-10-23 11:00:00,12.48,12.6,12.45,12.52,306200.0,10.201,10.299,10.1764,10.2337,306200.0
2007-10-23 11:30:00,12.52,12.69,12.49,12.69,246800.0,10.2337,10.3726,10.2091,10.3726,246800.0
2007-10-23 12:00:00,12.68,12.69,12.61,12.64,167200.0,10.3644,10.3726,10.3072,10.3317,167200.0
2007-10-23 12:30:00,12.65,12.65,12.57,12.57,264000.0,10.3399,10.3399,10.2745,10.2745,264000.0
2007-10-23 13:00:00,12.58,12.59,12.55,12.57,141200.0,10.2827,10.2909,10.2582,10.2745,141200.0
2007-10-23 13:30:00,12.57,12.58,12.49,12.49,281400.0,10.2745,10.2827,10.2091,10.2091,281400.0
2007-10-23 14:00:00,12.49,12.51,12.46,12.5,205600.0,10.2091,10.2255,10.1846,10.2173,205600.0
2007-10-23 14:30:00,12.49,12.58,12.47,12.54,181600.0,10.2091,10.2827,10.1928,10.25,181600.0
2007-10-23 15:00:00,12.55,12.56,12.49,12.5,150200.0,10.2582,10.2663,10.2091,10.2173,150200.0
2007-10-23 15:30:00,12.49,12.5,12.38,12.44,297400.0,10.2091,10.2173,10.1192,10.1683,297400.0
2007-10-24 09:30:00,12.25,12.27,11.68,12.19,651200.0,10.013,10.0293,9.547,9.9639,651200.0
2007-10-24 10:00:00,12.18,12.22,12.11,12.22,151600.0,9.9557,9.9884,9.8985,9.9884,151600.0
2007-10-24 10:30:00,12.22,12.24,12.18,12.19,213200.0,9.9884,10.0048,9.9557,9.9639,213200.0
2007-10-24 11:00:00,12.19,12.21,12.15,12.21,184200.0,9.9639,9.9803,9.9312,9.9803,184200.0
2007-10-24 11:30:00,12.21,12.27,12.18,12.25,274600.0,9.9803,10.0293,9.9557,10.013,274600.0
2007-10-24 12:00:00,12.25,12.31,12.24,12.29,148200.0,10.013,10.062,10.0048,10.0457,148200.0
2007-10-24 12:30:00,12.29,12.32,12.22,12.22,131600.0,10.0457,10.0702,9.9884,9.9884,131600.0
2007-10-24 13:00:00,12.23,12.26,12.21,12.24,121000.0,9.9966,10.0211,9.9803,10.0048,121000.0
2007-10-24 13:30:00,12.24,12.25,12.2,12.22,121000.0,10.0048,10.013,9.9721,9.9884,121000.0
2007-10-24 14:00:00,12.22,12.24,12.18,12.23,191800.0,9.9884,10.0048,9.9557,9.9966,191800.0
2007-10-24 14:30:00,12.23,12.24,12.12,12.18,303000.0,9.9966,10.0048,9.9067,9.9557,303000.0
2007-10-24 15:00:00,12.18,12.22,12.15,12.18,325400.0,9.9557,9.9884,9.9312,9.9557,325400.0
2007-10-24 15:30:00,12.18,12.19,12.11,12.15,470400.0,9.9557,9.9639,9.8985,9.9312,470400.0
2007-10-25 09:30:00,12.12,12.27,12.05,12.18,201800.0,9.9067,10.0293,9.8495,9.9557,201800.0
2007-10-25 10:00:00,12.18,12.31,12.16,12.3,96000.0,9.9557,10.062,9.9394,10.0538,96000.0
2007-10-25 10:30:00,12.3,12.33,12.28,12.3,102400.0,10.0538,10.0783,10.0375,10.0538,102400.0
2007-10-25 11:00:00,12.3,12.31,12.26,12.26,87800.0,10.0538,10.062,10.0211,10.0211,87800.0
2007-10-25 11:30:00,12.26,12.27,12.1,12.1,75200.0,10.0211,10.0293,9.8903,9.8903,75200.0
2007-10-25 12:00:00,12.1,12.12,12.08,12.11,81000.0,9.8903,9.9067,9.874,9.8985,81000.0
2007-10-25 12:30:00,12.11,12.13,12.07,12.12,68600.0,9.8985,9.9149,9.8658,9.9067,68600.0
2007-10-25 13:00:00,12.12,12.13,12.09,12.09,133400.0,9.9067,9.9149,9.8822,9.8822,133400.0
2007-10-25 13:30:00,12.09,12.13,12.05,12.05,59400.0,9.8822,9.9149,9.8495,9.8495,59400.0
2007-10-25 14:00:00,12.06,12.09,12.0,12.09,120000.0,9.8577,9.8822,9.8086,9.8822,120000.0
2007-10-25 14:30:00,12.09,12.13,12.06,12.13,110000.0,9.8822,9.9149,9.8577,9.9149,110000.0
2007-10-25 15:00:00,12.13,12.15,12.09,12.13,106800.0,9.9149,9.9312,9.8822,9.9149,106800.0
2007-10-25 15:30:00,12.13,12.17,12.09,12.13,179400.0,9.9149,9.9476,9.8822,9.9149,179400.0
2007-10-26 09:30:00,12.24,12.33,12.24,12.29,108400.0,10.0048,10.0783,10.0048,10.0457,108400.0
2007-10-26 10:00:00,12.29,12.55,12.28,12.52,302200.0,10.0457,10.2582,10.0375,10.2337,302200.0
2007-10-26 10:30:00,12.53,12.65,12.5,12.58,373400.0,10.2418,10.3399,10.2173,10.2827,373400.0
2007-10-26 11:00:00,12.6,12.61,12.51,12.53,122600.0,10.299,10.3072,10.2255,10.2418,122600.0
2007-10-26 11:30:00,12.53,12.53,12.41,12.41,82400.0,10.2418,10.2418,10.1437,10.1437,82400.0
2007-10-26 12:00:00,12.41,12.43,12.38,12.43,54800.0,10.1437,10.1601,10.1192,10.1601,54800.0
2007-10-26 12:30:00,12.43,12.58,12.43,12.57,62200.0,10.1601,10.2827,10.1601,10.2745,62200.0
2007-10-26 13:00:00,12.57,12.58,12.54,12.58,57400.0,10.2745,10.2827,10.25,10.2827,57400.0
2007-10-26 13:30:00,12.58,12.58,12.5,12.51,53400.0,10.2827,10.2827,10.2173,10.2255,53400.0
2007-10-26 14:00:00,12.51,12.62,12.51,12.6,66400.0,10.2255,10.3154,10.2255,10.299,66400.0
2007-10-26 14:30:00,12.6,12.6,12.58,12.59,51000.0,10.299,10.299,10.2827,10.2909,51000.0
2007-10-26 15:00:00,12.59,12.62,12.54,12.54,66400.0,10.2909,10.3154,10.25,10.25,66400.0
2007-10-26 15:30:00,12.54,12.59,12.54,12.58,149800.0,10.25,10.2909,10.25,10.2827,149800.0
2007-10-29 09:30:00,12.59,12.65,12.45,12.45,58600.0,10.2909,10.3399,10.1764,10.1764,58600.0
2007-10-29 10:00:00,12.47,12.51,12.43,12.44,67400.0,10.1928,10.2255,10.1601,10.1683,67400.0
2007-10-29 10:30:00,12.44,12.45,12.4,12.44,94600.0,10.1683,10.1764,10.1356,10.1683,94600.0
2007-10-29 11:00:00,12.44,12.49,12.43,12.48,83000.0,10.1683,10.2091,10.1601,10.201,83000.0
2007-10-29 11:30:00,12.48,12.48,12.43,12.46,118200.0,10.201,10.201,10.1601,10.1846,118200.0
2007-10-29 12:00:00,12.46,12.51,12.46,12.48,32800.0,10.1846,10.2255,10.1846,10.201,32800.0
2007-10-29 12:30:00,12.48,12.49,12.46,12.48,88400.0,10.201,10.2091,10.1846,10.201,88400.0
2007-10-29 13:00:00,12.47,12.49,12.45,12.47,39600.0,10.1928,10.2091,10.1764,10.1928,39600.0
2007-10-29 13:30:00,12.48,12.52,12.48,12.52,72200.0,10.201,10.2337,10.201,10.2337,72200.0
2007-10-29 14:00:00,12.52,12.52,12.45,12.45,56800.0,10.2337,10.2337,10.1764,10.1764,56800.0
2007-10-29 14:30:00,12.45,12.49,12.43,12.48,71400.0,10.1764,10.2091,10.1601,10.201,71400.0
2007-10-29 15:00:00,12.48,12.49,12.47,12.49,90800.0,10.201,10.2091,10.1928,10.2091,90800.0
2007-10-29 15:30:00,12.49,12.54,12.46,12.53,240600.0,10.2091,10.25,10.1846,10.2418,240600.0
2007-10-30 09:30:00,12.43,12.46,12.25,12.43,99000.0,10.1601,10.1846,10.013,10.1601,99000.0
2007-10-30 10:00:00,12.43,12.48,12.4,12.47,91000.0,10.1601,10.201,10.1356,10.1928,91000.0
2007-10-30 10:30:00,12.48,12.49,12.47,12.49,49600.0,10.201,10.2091,10.1928,10.2091,49600.0
2007-10-30 11:00:00,12.49,12.52,12.47,12.5,52800.0,10.2091,10.2337,10.1928,10.2173,52800.0
2007-10-30 11:30:00,12.51,12.52,12.47,12.49,89600.0,10.2255,10.2337,10.1928,10.2091,89600.0
2007-10-30 12:00:00,12.49,12.51,12.46,12.47,59800.0,10.2091,10.2255,10.1846,10.1928,59800.0
2007-10-30 12:30:00,12.47,12.53,12.47,12.51,36200.0,10.1928,10.2418,10.1928,10.2255,36200.0
2007-10-30 13:00:00,12.51,12.54,12.49,12.54,109000.0,10.2255,10.25,10.2091,10.25,109000.0
2007-10-30 13:30:00,12.54,12.54,12.51,12.51,54200.0,10.25,10.25,10.2255,10.2255,54200.0
2007-10-30 14:00:00,12.52,12.53,12.51,12.51,28800.0,10.2337,10.2418,10.2255,10.2255,28800.0
2007-10-30 14:30:00,12.52,12.54,12.51,12.52,42400.0,10.2337,10.25,10.2255,10.2337,42400.0
2007-10-30 15:00:00,12.52,12.53,12.49,12.49,63800.0,10.2337,10.2418,10.2091,10.2091,63800.0
2007-10-30 15:30:00,12.5,12.51,12.47,12.47,107400.0,10.2173,10.2255,10.1928,10.1928,107400.0
2007-10-31 09:30:00,12.52,12.56,12.4,12.44,34200.0,10.2337,10.2663,10.1356,10.1683,34200.0
2007-10-31 10:00:00,12.43,12.52,12.42,12.49,50200.0,10.1601,10.2337,10.1519,10.2091,50200.0
2007-10-31 10:30:00,12.48,12.49,12.46,12.47,80800.0,10.201,10.2091,10.1846,10.1928,80800.0
2007-10-31 11:00:00,12.47,12.51,12.47,12.48,97800.0,10.1928,10.2255,10.1928,10.201,97800.0
2007-10-31 11:30:00,12.47,12.49,12.46,12.48,117400.0,10.1928,10.2091,10.1846,10.201,117400.0
2007-10-31 12:00:00,12.48,12.57,12.48,12.56,51200.0,10.201,10.2745,10.201,10.2663,51200.0
2007-10-31 12:30:00,12.56,12.61,12.56,12.6,51400.0,10.2663,10.3072,10.2663,10.299,51400.0
2007-10-31 13:00:00,12.61,12.66,12.6,12.65,62200.0,10.3072,10.3481,10.299,10.3399,62200.0
2007-10-31 13:30:00,12.65,12.67,12.62,12.65,82400.0,10.3399,10.3563,10.3154,10.3399,82400.0
2007-10-31 14:00:00,12.65,12.73,12.46,12.5,144400.0,10.3399,10.4053,10.1846,10.2173,144400.0
2007-10-31 14:30:00,12.49,12.69,12.49,12.65,85400.0,10.2091,10.3726,10.2091,10.3399,85400.0
2007-10-31 15:00:00,12.65,12.66,12.49,12.51,116600.0,10.3399,10.3481,10.2091,10.2255,116600.0
2007-10-31 15:30:00,12.51,12.59,12.5,12.59,134200.0,10.2255,10.2909,10.2173,10.2909,134200.0
2007-11-01 09:30:00,12.44,12.47,12.26,12.42,57600.0,10.1683,10.1928,10.0211,10.1519,57600.0
2007-11-01 10:00:00,12.41,12.49,12.39,12.46,126200.0,10.1437,10.2091,10.1274,10.1846,126200.0
2007-11-01 10:30:00,12.47,12.55,12.45,12.52,85400.0,10.1928,10.2582,10.1764,10.2337,85400.0
2007-11-01 11:00:00,12.52,12.53,12.51,12.51,37000.0,10.2337,10.2418,10.2255,10.2255,37000.0
2007-11-01 11:30:00,12.51,12.51,12.42,12.44,59000.0,10.2255,10.2255,10.1519,10.1683,59000.0
2007-11-01 12:00:00,12.43,12.47,12.42,12.43,42600.0,10.1601,10.1928,10.1519,10.1601,42600.0
2007-11-01 12:30:00,12.42,12.43,12.37,12.43,53600.0,10.1519,10.1601,10.111,10.1601,53600.0
2007-11-01 13:00:00,12.43,12.47,12.4,12.44,50800.0,10.1601,10.1928,10.1356,10.1683,50800.0
2007-11-01 13:30:00,12.43,12.46,12.42,12.44,37800.0,10.1601,10.1846,10.1519,10.1683,37800.0
2007-11-01 14:00:00,12.45,12.47,12.43,12.43,40000.0,10.1764,10.1928,10.1601,10.1601,40000.0
2007-11-01 14:30:00,12.43,12.49,12.43,12.47,47000.0,10.1601,10.2091,10.1601,10.1928,47000.0
2007-11-01 15:00:00,12.47,12.5,12.45,12.46,161600.0,10.1928,10.2173,10.1764,10.1846,161600.0
2007-11-01 15:30:00,12.46,12.48,12.43,12.45,233600.0,10.1846,10.201,10.1601,10.1764,233600.0
2007-11-02 09:30:00,12.47,12.47,12.31,12.35,121200.0,10.1928,10.1928,10.062,10.0947,121200.0
2007-11-02 10:00:00,12.35,12.38,12.32,12.33,89800.0,10.0947,10.1192,10.0702,10.0783,89800.0
2007-11-02 10:30:00,12.35,12.37,12.33,12.34,75600.0,10.0947,10.111,10.0783,10.0865,75600.0
2007-11-02 11:00:00,12.35,12.36,12.34,12.35,98600.0,10.0947,10.1029,10.0865,10.0947,98600.0
2007-11-02 11:30:00,12.35,12.38,12.34,12.37,121800.0,10.0947,10.1192,10.0865,10.111,121800.0
2007-11-02 12:00:00,12.36,12.38,12.33,12.35,114400.0,10.1029,10.1192,10.0783,10.0947,114400.0
2007-11-02 12:30:00,12.35,12.4,12.34,12.4,106200.0,10.0947,10.1356,10.0865,10.1356,106200.0
2007-11-02 13:00:00,12.4,12.45,12.4,12.43,104200.0,10.1356,10.1764,10.1356,10.1601,104200.0
2007-11-02 13:30:00,12.43,12.45,12.4,12.43,81200.0,10.1601,10.1764,10.1356,10.1601,81200.0
2007-11-02 14:00:00,12.43,12.44,12.39,12.41,89800.0,10.1601,10.1683,10.1274,10.1437,89800.0
2007-11-02 14:30:00,12.4,12.41,12.31,12.33,74200.0,10.1356,10.1437,10.062,10.0783,74200.0
2007-11-02 15:00:00,12.34,12.35,12.3,12.31,118400.0,10.0865,10.0947,10.0538,10.062,118400.0
2007-11-02 15:30:00,12.31,12.44,12.31,12.41,142800.0,10.062,10.1683,10.062,10.1437,142800.0
2007-11-05 09:30:00,12.18,12.27,12.11,12.15,96200.0,9.9844,10.0581,9.927,9.9598,96200.0
2007-11-05 10:00:00,12.17,12.25,12.15,12.19,60400.0,9.9762,10.0417,9.9598,9.9926,60400.0
2007-11-05 10:30:00,12.19,12.26,12.19,12.22,70600.0,9.9926,10.0499,9.9926,10.0171,70600.0
2007-11-05 11:00:00,12.22,12.23,12.19,12.19,51800.0,10.0171,10.0253,9.9926,9.9926,51800.0
2007-11-05 11:30:00,12.19,12.2,12.16,12.18,63800.0,9.9926,10.0008,9.968,9.9844,63800.0
2007-11-05 12:00:00,12.18,12.19,12.12,12.13,60000.0,9.9844,9.9926,9.9352,9.9434,60000.0
2007-11-05 12:30:00,12.13,12.14,12.12,12.13,70200.0,9.9434,9.9516,9.9352,9.9434,70200.0
2007-11-05 13:00:00,12.13,12.13,12.1,12.12,55800.0,9.9434,9.9434,9.9188,9.9352,55800.0
2007-11-05 13:30:00,12.12,12.13,12.08,12.1,72400.0,9.9352,9.9434,9.9024,9.9188,72400.0
2007-11-05 14:00:00,12.11,12.17,12.11,12.15,43200.0,9.927,9.9762,9.927,9.9598,43200.0
2007-11-05 14:30:00,12.15,12.19,12.1,12.16,52800.0,9.9598,9.9926,9.9188,9.968,52800.0
2007-11-05 15:00:00,12.16,12.3,12.16,12.26,90200.0,9.968,10.0827,9.968,10.0499,90200.0
2007-11-05 15:30:00,12.27,12.27,12.18,12.18,130400.0,10.0581,10.0581,9.9844,9.9844,130400.0
2007-11-06 09:30:00,12.19,12.31,12.15,12.24,54600.0,9.9926,10.0909,9.9598,10.0335,54600.0
2007-11-06 10:00:00,12.24,12.3,12.23,12.24,57800.0,10.0335,10.0827,10.0253,10.0335,57800.0
2007-11-06 10:30:00,12.24,12.24,12.23,12.24,78600.0,10.0335,10.0335,10.0253,10.0335,78600.0
2007-11-06 11:00:00,12.24,12.27,12.24,12.25,29200.0,10.0335,10.0581,10.0335,10.0417,29200.0
2007-11-06 11:30:00,12.25,12.26,12.22,12.22,51600.0,10.0417,10.0499,10.0171,10.0171,51600.0
2007-11-06 12:00:00,12.22,12.25,12.2,12.24,23600.0,10.0171,10.0417,10.0008,10.0335,23600.0
2007-11-06 12:30:00,12.24,12.28,12.24,12.28,22600.0,10.0335,10.0663,10.0335,10.0663,22600.0
2007-11-06 13:00:00,12.28,12.3,12.24,12.27,42600.0,10.0663,10.0827,10.0335,10.0581,42600.0
2007-11-06 13:30:00,12.27,12.35,12.27,12.33,46200.0,10.0581,10.1237,10.0581,10.1073,46200.0
2007-11-06 14:00:00,12.32,12.32,12.29,12.3,39000.0,10.0991,10.0991,10.0745,10.0827,39000.0
2007-11-06 14:30:00,12.3,12.31,12.27,12.28,52200.0,10.0827,10.0909,10.0581,10.0663,52200.0
2007-11-06 15:00:00,12.28,12.35,12.28,12.35,85600.0,10.0663,10.1237,10.0663,10.1237,85600.0
2007-11-06 15:30:00,12.36,12.4,12.35,12.37,121200.0,10.1319,10.1647,10.1237,10.1401,121200.0
2007-11-07 09:30:00,12.21,12.29,12.15,12.24,53800.0,10.009,10.0745,9.9598,10.0335,53800.0
2007-11-07 10:00:00,12.22,12.26,12.17,12.17,45200.0,10.0171,10.0499,9.9762,9.9762,45200.0
2007-11-07 10:30:00,12.16,12.18,12.05,12.12,77400.0,9.968,9.9844,9.8778,9.9352,77400.0
2007-11-07 11:00:00,12.12,12.13,12.09,12.11,45800.0,9.9352,9.9434,9.9106,9.927,45800.0
2007-11-07 11:30:00,12.11,12.13,12.1,12.11,30200.0,9.927,9.9434,9.9188,9.927,30200.0
2007-11-07 12:00:00,12.11,12.12,12.05,12.1,52000.0,9.927,9.9352,9.8778,9.9188,52000.0
2007-11-07 12:30:00,12.1,12.12,12.06,12.09,68800.0,9.9188,9.9352,9.886,9.9106,68800.0
2007-11-07 13:00:00,12.09,12.09,12.0,12.03,132200.0,9.9106,9.9106,9.8368,9.8614,132200.0
2007-11-07 13:30:00,12.03,12.06,12.02,12.04,51000.0,9.8614,9.886,9.8532,9.8696,51000.0
2007-11-07 14:00:00,12.04,12.11,12.02,12.09,87200.0,9.8696,9.927,9.8532,9.9106,87200.0
2007-11-07 14:30:00,12.09,12.11,12.05,12.06,57000.0,9.9106,9.927,9.8778,9.886,57000.0
2007-11-07 15:00:00,12.06,12.1,11.98,12.01,152200.0,9.886,9.9188,9.8204,9.845,152200.0
2007-11-07 15:30:00,12.0,12.04,12.0,12.01,232800.0,9.8368,9.8696,9.8368,9.845,232800.0
2007-11-08 09:30:00,12.06,12.16,11.95,12.04,96400.0,9.886,9.968,9.7958,9.8696,96400.0
2007-11-08 10:00:00,12.04,12.11,11.99,12.03,104200.0,9.8696,9.927,9.8286,9.8614,104200.0
2007-11-08 10:30:00,12.02,12.11,12.0,12.06,74000.0,9.8532,9.927,9.8368,9.886,74000.0
2007-11-08 11:00:00,12.06,12.06,11.97,12.02,93000.0,9.886,9.886,9.8122,9.8532,93000.0
2007-11-08 11:30:00,12.02,12.03,11.99,12.02,58200.0,9.8532,9.8614,9.8286,9.8532,58200.0
2007-11-08 12:00:00,12.04,12.05,12.0,12.04,44800.0,9.8696,9.8778,9.8368,9.8696,44800.0
2007-11-08 12:30:00,12.04,12.04,11.96,11.99,117200.0,9.8696,9.8696,9.804,9.8286,117200.0
2007-11-08 13:00:00,11.99,12.0,11.95,11.99,108200.0,9.8286,9.8368,9.7958,9.8286,108200.0
2007-11-08 13:30:00,11.98,12.0,11.97,12.0,142800.0,9.8204,9.8368,9.8122,9.8368,142800.0
2007-11-08 14:00:00,11.99,12.0,11.98,11.99,71800.0,9.8286,9.8368,9.8204,9.8286,71800.0
2007-11-08 14:30:00,11.99,12.0,11.99,12.0,183400.0,9.8286,9.8368,9.8286,9.8368,183400.0
2007-11-08 15:00:00,12.0,12.1,11.97,12.05,234600.0,9.8368,9.9188,9.8122,9.8778,234600.0
2007-11-08 15:30:00,12.05,12.15,12.01,12.09,271800.0,9.8778,9.9598,9.845,9.9106,271800.0
2007-11-09 09:30:00,11.99,12.03,11.95,11.99,160200.0,9.8286,9.8614,9.7958,9.8286,160200.0
2007-11-09 10:00:00,11.97,12.06,11.96,11.99,105200.0,9.8122,9.886,9.804,9.8286,105200.0
2007-11-09 10:30:00,11.99,12.07,11.97,12.06,71200.0,9.8286,9.8942,9.8122,9.886,71200.0
2007-11-09 11:00:00,12.05,12.14,12.01,12.12,61600.0,9.8778,9.9516,9.845,9.9352,61600.0
2007-11-09 11:30:00,12.11,12.19,12.11,12.17,53800.0,9.927,9.9926,9.927,9.9762,53800.0
2007-11-09 12:00:00,12.18,12.19,12.14,12.17,29200.0,9.9844,9.9926,9.9516,9.9762,29200.0
2007-11-09 12:30:00,12.18,12.24,12.12,12.17,107400.0,9.9844,10.0335,9.9352,9.9762,107400.0
2007-11-09 13:00:00,12.16,12.17,12.08,12.09,201200.0,9.968,9.9762,9.9024,9.9106,201200.0
2007-11-09 13:30:00,12.08,12.09,11.95,12.0,393600.0,9.9024,9.9106,9.7958,9.8368,393600.0
2007-11-09 14:00:00,12.0,12.12,11.99,12.09,145800.0,9.8368,9.9352,9.8286,9.9106,145800.0
2007-11-09 14:30:00,12.09,12.1,12.03,12.05,352600.0,9.9106,9.9188,9.8614,9.8778,352600.0
2007-11-09 15:00:00,12.05,12.06,12.03,12.05,201200.0,9.8778,9.886,9.8614,9.8778,201200.0
2007-11-09 15:30:00,12.05,12.05,11.94,11.96,364800.0,9.8778,9.8778,9.7876,9.804,364800.0
2007-11-12 09:30:00,11.95,12.1,11.95,12.06,104200.0,9.7958,9.9188,9.7958,9.886,104200.0
2007-11-12 10:00:00,12.06,12.1,12.03,12.1,222600.0,9.886,9.9188,9.8614,9.9188,222600.0
2007-11-12 10:30:00,12.08,12.15,12.08,12.13,89400.0,9.9024,9.9598,9.9024,9.9434,89400.0
2007-11-12 11:00:00,12.13,12.28,12.13,12.28,130600.0,9.9434,10.0663,9.9434,10.0663,130600.0
2007-11-12 11:30:00,12.28,12.29,12.25,12.27,100800.0,10.0663,10.0745,10.0417,10.0581,100800.0
2007-11-12 12:00:00,12.28,12.35,12.27,12.33,68200.0,10.0663,10.1237,10.0581,10.1073,68200.0
2007-11-12 12:30:00,12.33,12.38,12.3,12.31,54800.0,10.1073,10.1483,10.0827,10.0909,54800.0
2007-11-12 13:00:00,12.32,12.36,12.31,12.35,66400.0,10.0991,10.1319,10.0909,10.1237,66400.0
2007-11-12 13:30:00,12.35,12.36,12.26,12.31,192800.0,10.1237,10.1319,10.0499,10.0909,192800.0
2007-11-12 14:00:00,12.31,12.37,12.27,12.36,138200.0,10.0909,10.1401,10.0581,10.1319,138200.0
2007-11-12 14:30:00,12.36,12.4,12.33,12.37,167000.0,10.1319,10.1647,10.1073,10.1401,167000.0
2007-11-12 15:00:00,12.37,12.38,12.33,12.35,116200.0,10.1401,10.1483,10.1073,10.1237,116200.0
2007-11-12 15:30:00,12.36,12.43,12.31,12.33,272200.0,10.1319,10.1893,10.0909,10.1073,272200.0
2007-11-13 09:30:00,12.46,12.47,12.34,12.38,49000.0,10.2139,10.2221,10.1155,10.1483,49000.0
2007-11-13 10:00:00,12.38,12.44,12.31,12.36,46600.0,10.1483,10.1975,10.0909,10.1319,46600.0
2007-11-13 10:30:00,12.37,12.4,12.33,12.38,39800.0,10.1401,10.1647,10.1073,10.1483,39800.0
2007-11-13 11:00:00,12.37,12.45,12.37,12.45,30800.0,10.1401,10.2057,10.1401,10.2057,30800.0
2007-11-13 11:30:00,12.46,12.46,12.38,12.41,23800.0,10.2139,10.2139,10.1483,10.1729,23800.0
2007-11-13 12:00:00,12.4,12.43,12.4,12.42,15200.0,10.1647,10.1893,10.1647,10.1811,15200.0
2007-11-13 12:30:00,12.42,12.42,12.38,12.38,24400.0,10.1811,10.1811,10.1483,10.1483,24400.0
2007-11-13 13:00:00,12.38,12.41,12.38,12.4,18600.0,10.1483,10.1729,10.1483,10.1647,18600.0
2007-11-13 13:30:00,12.4,12.43,12.39,12.42,16600.0,10.1647,10.1893,10.1565,10.1811,16600.0
2007-11-13 14:00:00,12.42,12.46,12.42,12.45,36200.0,10.1811,10.2139,10.1811,10.2057,36200.0
2007-11-13 14:30:00,12.45,12.45,12.38,12.38,31800.0,10.2057,10.2057,10.1483,10.1483,31800.0
2007-11-13 15:00:00,12.38,12.44,12.38,12.41,39600.0,10.1483,10.1975,10.1483,10.1729,39600.0
2007-11-13 15:30:00,12.41,12.47,12.41,12.44,72000.0,10.1729,10.2221,10.1729,10.1975,72000.0
2007-11-14 09:30:00,12.55,12.6,12.4,12.45,89600.0,10.2877,10.3286,10.1647,10.2057,89600.0
2007-11-14 10:00:00,12.46,12.47,12.33,12.33,65200.0,10.2139,10.2221,10.1073,10.1073,65200.0
2007-11-14 10:30:00,12.33,12.44,12.3,12.42,42400.0,10.1073,10.1975,10.0827,10.1811,42400.0
2007-11-14 11:00:00,12.4,12.46,12.4,12.44,34600.0,10.1647,10.2139,10.1647,10.1975,34600.0
2007-11-14 11:30:00,12.43,12.49,12.42,12.48,38000.0,10.1893,10.2385,10.1811,10.2303,38000.0
2007-11-14 12:00:00,12.49,12.49,12.43,12.43,26400.0,10.2385,10.2385,10.1893,10.1893,26400.0
2007-11-14 12:30:00,12.44,12.45,12.38,12.38,25600.0,10.1975,10.2057,10.1483,10.1483,25600.0
2007-11-14 13:00:00,12.38,12.46,12.38,12.46,31800.0,10.1483,10.2139,10.1483,10.2139,31800.0
2007-11-14 13:30:00,12.45,12.45,12.38,12.39,51200.0,10.2057,10.2057,10.1483,10.1565,51200.0
2007-11-14 14:00:00,12.38,12.44,12.38,12.42,30800.0,10.1483,10.1975,10.1483,10.1811,30800.0
2007-11-14 14:30:00,12.43,12.44,12.41,12.42,24200.0,10.1893,10.1975,10.1729,10.1811,24200.0
2007-11-14 15:00:00,12.42,12.45,12.4,12.43,73400.0,10.1811,10.2057,10.1647,10.1893,73400.0
2007-11-14 15:30:00,12.43,12.43,12.28,12.32,144200.0,10.1893,10.1893,10.0663,10.0991,144200.0
2007-11-15 09:30:00,12.3,12.3,12.1,12.13,55600.0,10.0827,10.0827,9.9188,9.9434,55600.0
2007-11-15 10:00:00,12.13,12.21,12.12,12.17,56200.0,9.9434,10.009,9.9352,9.9762,56200.0
2007-11-15 10:30:00,12.17,12.29,12.15,12.28,41200.0,9.9762,10.0745,9.9598,10.0663,41200.0
2007-11-15 11:00:00,12.28,12.33,12.24,12.3,87400.0,10.0663,10.1073,10.0335,10.0827,87400.0
2007-11-15 11:30:00,12.3,12.3,12.26,12.27,46600.0,10.0827,10.0827,10.0499,10.0581,46600.0
2007-11-15 12:00:00,12.26,12.28,12.2,12.21,30600.0,10.0499,10.0663,10.0008,10.009,30600.0
2007-11-15 12:30:00,12.21,12.29,12.2,12.28,51200.0,10.009,10.0745,10.0008,10.0663,51200.0
2007-11-15 13:00:00,12.28,12.31,12.25,12.29,31800.0,10.0663,10.0909,10.0417,10.0745,31800.0
2007-11-15 13:30:00,12.28,12.31,12.25,12.27,21400.0,10.0663,10.0909,10.0417,10.0581,21400.0
2007-11-15 14:00:00,12.27,12.29,12.22,12.28,52800.0,10.0581,10.0745,10.0171,10.0663,52800.0
2007-11-15 14:30:00,12.27,12.28,12.17,12.18,39400.0,10.0581,10.0663,9.9762,9.9844,39400.0
2007-11-15 15:00:00,12.19,12.24,12.15,12.21,46400.0,9.9926,10.0335,9.9598,10.009,46400.0
2007-11-15 15:30:00,12.21,12.24,12.1,12.19,148400.0,10.009,10.0335,9.9188,9.9926,148400.0
2007-11-16 09:30:00,12.19,12.29,12.15,12.18,38800.0,9.9926,10.0745,9.9598,9.9844,38800.0
2007-11-16 10:00:00,12.17,12.19,12.08,12.12,47000.0,9.9762,9.9926,9.9024,9.9352,47000.0
2007-11-16 10:30:00,12.13,12.14,12.06,12.12,79000.0,9.9434,9.9516,9.886,9.9352,79000.0
2007-11-16 11:00:00,12.12,12.15,12.08,12.08,74600.0,9.9352,9.9598,9.9024,9.9024,74600.0
2007-11-16 11:30:00,12.08,12.15,12.07,12.1,88400.0,9.9024,9.9598,9.8942,9.9188,88400.0
2007-11-16 12:00:00,12.11,12.2,12.1,12.14,123400.0,9.927,10.0008,9.9188,9.9516,123400.0
2007-11-16 12:30:00,12.14,12.15,12.05,12.05,194000.0,9.9516,9.9598,9.8778,9.8778,194000.0
2007-11-16 13:00:00,12.05,12.06,12.0,12.01,200600.0,9.8778,9.886,9.8368,9.845,200600.0
2007-11-16 13:30:00,12.02,12.12,11.99,12.08,162800.0,9.8532,9.9352,9.8286,9.9024,162800.0
2007-11-16 14:00:00,12.08,12.08,12.03,12.06,81400.0,9.9024,9.9024,9.8614,9.886,81400.0
2007-11-16 14:30:00,12.06,12.06,11.99,12.03,126600.0,9.886,9.886,9.8286,9.8614,126600.0
2007-11-16 15:00:00,12.03,12.07,11.99,12.05,117200.0,9.8614,9.8942,9.8286,9.8778,117200.0
2007-11-16 15:30:00,12.04,12.1,12.02,12.07,189000.0,9.8696,9.9188,9.8532,9.8942,189000.0
2007-11-19 09:30:00,11.99,12.08,11.95,11.97,113600.0,9.8286,9.9024,9.7958,9.8122,113600.0
2007-11-19 10:00:00,11.96,11.99,11.95,11.97,104400.0,9.804,9.8286,9.7958,9.8122,104400.0
2007-11-19 10:30:00,11.96,11.98,11.95,11.95,70200.0,9.804,9.8204,9.7958,9.7958,70200.0
2007-11-19 11:00:00,11.96,11.97,11.95,11.96,74200.0,9.804,9.8122,9.7958,9.804,74200.0
2007-11-19 11:30:00,11.96,12.04,11.96,12.01,158200.0,9.804,9.8696,9.804,9.845,158200.0
2007-11-19 12:00:00,12.01,12.1,12.01,12.06,66600.0,9.845,9.9188,9.845,9.886,66600.0
2007-11-19 12:30:00,12.06,12.1,12.05,12.05,75200.0,9.886,9.9188,9.8778,9.8778,75200.0
2007-11-19 13:00:00,12.06,12.08,11.99,11.99,68000.0,9.886,9.9024,9.8286,9.8286,68000.0
2007-11-19 13:30:00,11.99,12.03,11.99,12.0,61800.0,9.8286,9.8614,9.8286,9.8368,61800.0
2007-11-19 14:00:00,12.0,12.04,12.0,12.0,106200.0,9.8368,9.8696,9.8368,9.8368,106200.0
2007-11-19 14:30:00,12.02,12.06,11.99,11.99,60000.0,9.8532,9.886,9.8286,9.8286,60000.0
2007-11-19 15:00:00,11.98,12.04,11.97,12.01,91400.0,9.8204,9.8696,9.8122,9.845,91400.0
2007-11-19 15:30:00,12.01,12.02,11.95,11.95,135200.0,9.845,9.8532,9.7958,9.7958,135200.0
2007-11-20 09:30:00,11.93,12.02,11.93,12.0,77200.0,9.7794,9.8532,9.7794,9.8368,77200.0
2007-11-20 10:00:00,12.0,12.01,11.88,11.89,81600.0,9.8368,9.845,9.7384,9.7466,81600.0
2007-11-20 10:30:00,11.88,11.95,11.88,11.92,59400.0,9.7384,9.7958,9.7384,9.7712,59400.0
2007-11-20 11:00:00,11.92,11.96,11.88,11.88,34600.0,9.7712,9.804,9.7384,9.7384,34600.0
2007-11-20 11:30:00,11.88,11.9,11.83,11.84,45800.0,9.7384,9.7548,9.6975,9.7057,45800.0
2007-11-20 12:00:00,11.83,11.83,11.77,11.81,51000.0,9.6975,9.6975,9.6483,9.6811,51000.0
2007-11-20 12:30:00,11.81,11.85,11.81,11.84,78800.0,9.6811,9.7138,9.6811,9.7057,78800.0
2007-11-20 13:00:00,11.85,11.85,11.72,11.76,75000.0,9.7138,9.7138,9.6073,9.6401,75000.0
2007-11-20 13:30:00,11.77,11.87,11.76,11.85,52000.0,9.6483,9.7302,9.6401,9.7138,52000.0
2007-11-20 14:00:00,11.85,11.9,11.75,11.76,107400.0,9.7138,9.7548,9.6319,9.6401,107400.0
2007-11-20 14:30:00,11.76,11.86,11.75,11.84,79200.0,9.6401,9.722,9.6319,9.7057,79200.0
2007-11-20 15:00:00,11.84,11.88,11.78,11.85,156800.0,9.7057,9.7384,9.6565,9.7138,156800.0
2007-11-20 15:30:00,11.85,11.99,11.85,11.92,154600.0,9.7138,9.8286,9.7138,9.7712,154600.0
2007-11-21 09:30:00,11.81,11.87,11.75,11.83,32000.0,9.6811,9.7302,9.6319,9.6975,32000.0
2007-11-21 10:00:00,11.84,11.86,11.72,11.78,61400.0,9.7057,9.722,9.6073,9.6565,61400.0
2007-11-21 10:30:00,11.79,11.8,11.63,11.69,77400.0,9.6647,9.6729,9.5335,9.5827,77400.0
2007-11-21 11:00:00,11.69,11.77,11.66,11.76,27200.0,9.5827,9.6483,9.5581,9.6401,27200.0
2007-11-21 11:30:00,11.76,11.77,11.69,11.69,59200.0,9.6401,9.6483,9.5827,9.5827,59200.0
2007-11-21 12:00:00,11.68,11.72,11.68,11.69,89000.0,9.5745,9.6073,9.5745,9.5827,89000.0
2007-11-21 12:30:00,11.69,11.83,11.68,11.83,58400.0,9.5827,9.6975,9.5745,9.6975,58400.0
2007-11-21 13:00:00,11.83,11.84,11.77,11.78,61600.0,9.6975,9.7057,9.6483,9.6565,61600.0
2007-11-21 13:30:00,11.77,11.79,11.76,11.78,27600.0,9.6483,9.6647,9.6401,9.6565,27600.0
2007-11-21 14:00:00,11.79,11.83,11.77,11.81,33600.0,9.6647,9.6975,9.6483,9.6811,33600.0
2007-11-21 14:30:00,11.81,11.88,11.8,11.85,68200.0,9.6811,9.7384,9.6729,9.7138,68200.0
2007-11-21 15:00:00,11.85,11.88,11.79,11.8,80200.0,9.7138,9.7384,9.6647,9.6729,80200.0
2007-11-21 15:30:00,11.8,11.82,11.72,11.72,74400.0,9.6729,9.6893,9.6073,9.6073,74400.0
2007-11-23 09:30:00,11.8,11.88,11.77,11.81,15200.0,9.6729,9.7384,9.6483,9.6811,15200.0
2007-11-23 10:00:00,11.81,11.89,11.81,11.87,68600.0,9.6811,9.7466,9.6811,9.7302,68600.0
2007-11-23 10:30:00,11.86,11.9,11.85,11.88,14400.0,9.722,9.7548,9.7138,9.7384,14400.0
2007-11-23 11:00:00,11.9,11.93,11.9,11.9,73000.0,9.7548,9.7794,9.7548,9.7548,73000.0
2007-11-23 11:30:00,11.9,11.94,11.9,11.93,15400.0,9.7548,9.7876,9.7548,9.7794,15400.0
2007-11-23 12:00:00,11.93,11.96,11.9,11.94,24000.0,9.7794,9.804,9.7548,9.7876,24000.0
2007-11-23 12:30:00,11.95,11.99,11.94,11.94,112400.0,9.7958,9.8286,9.7876,9.7876,112400.0
2007-11-26 09:30:00,11.93,12.0,11.8,11.83,58200.0,9.7794,9.8368,9.6729,9.6975,58200.0
2007-11-26 10:00:00,11.83,11.86,11.72,11.76,73800.0,9.6975,9.722,9.6073,9.6401,73800.0
2007-11-26 10:30:00,11.76,11.77,11.71,11.74,32400.0,9.6401,9.6483,9.5991,9.6237,32400.0
2007-11-26 11:00:00,11.74,11.78,11.73,11.77,24600.0,9.6237,9.6565,9.6155,9.6483,24600.0
2007-11-26 11:30:00,11.76,11.81,11.76,11.79,96400.0,9.6401,9.6811,9.6401,9.6647,96400.0
2007-11-26 12:00:00,11.79,11.8,11.72,11.78,50200.0,9.6647,9.6729,9.6073,9.6565,50200.0
2007-11-26 12:30:00,11.78,11.79,11.74,11.74,44400.0,9.6565,9.6647,9.6237,9.6237,44400.0
2007-11-26 13:00:00,11.77,11.77,11.7,11.72,30200.0,9.6483,9.6483,9.5909,9.6073,30200.0
2007-11-26 13:30:00,11.72,11.76,11.7,11.75,50400.0,9.6073,9.6401,9.5909,9.6319,50400.0
2007-11-26 14:00:00,11.74,11.77,11.72,11.76,29800.0,9.6237,9.6483,9.6073,9.6401,29800.0
2007-11-26 14:30:00,11.76,11.77,11.7,11.71,56400.0,9.6401,9.6483,9.5909,9.5991,56400.0
2007-11-26 15:00:00,11.71,11.71,11.62,11.63,46200.0,9.5991,9.5991,9.5253,9.5335,46200.0
2007-11-26 15:30:00,11.64,11.67,11.55,11.58,127400.0,9.5417,9.5663,9.4679,9.4925,127400.0
2007-11-27 09:30:00,11.58,11.8,11.58,11.77,82800.0,9.4925,9.6729,9.4925,9.6483,82800.0
2007-11-27 10:00:00,11.76,11.81,11.75,11.8,88000.0,9.6401,9.6811,9.6319,9.6729,88000.0
2007-11-27 10:30:00,11.8,11.86,11.78,11.85,96000.0,9.6729,9.722,9.6565,9.7138,96000.0
2007-11-27 11:00:00,11.85,11.88,11.84,11.86,82200.0,9.7138,9.7384,9.7057,9.722,82200.0
2007-11-27 11:30:00,11.86,11.92,11.86,11.9,67200.0,9.722,9.7712,9.722,9.7548,67200.0
2007-11-27 12:00:00,11.9,11.91,11.85,11.86,38000.0,9.7548,9.763,9.7138,9.722,38000.0
2007-11-27 12:30:00,11.86,11.93,11.86,11.87,56000.0,9.722,9.7794,9.722,9.7302,56000.0
2007-11-27 13:00:00,11.87,11.91,11.87,11.9,35800.0,9.7302,9.763,9.7302,9.7548,35800.0
2007-11-27 13:30:00,11.9,11.91,11.85,11.9,96000.0,9.7548,9.763,9.7138,9.7548,96000.0
2007-11-27 14:00:00,11.9,11.93,11.87,11.92,76600.0,9.7548,9.7794,9.7302,9.7712,76600.0
2007-11-27 14:30:00,11.9,11.93,11.85,11.87,101600.0,9.7548,9.7794,9.7138,9.7302,101600.0
2007-11-27 15:00:00,11.88,11.92,11.84,11.88,60600.0,9.7384,9.7712,9.7057,9.7384,60600.0
2007-11-27 15:30:00,11.87,12.09,11.87,12.04,225600.0,9.7302,9.9106,9.7302,9.8696,225600.0
2007-11-28 09:30:00,12.13,12.2,12.07,12.2,84600.0,9.9434,10.0008,9.8942,10.0008,84600.0
2007-11-28 10:00:00,12.18,12.19,12.09,12.13,118800.0,9.9844,9.9926,9.9106,9.9434,118800.0
2007-11-28 10:30:00,12.13,12.22,12.13,12.15,91600.0,9.9434,10.0171,9.9434,9.9598,91600.0
2007-11-28 11:00:00,12.16,12.18,12.12,12.13,88800.0,9.968,9.9844,9.9352,9.9434,88800.0
2007-11-28 11:30:00,12.13,12.14,12.07,12.09,36200.0,9.9434,9.9516,9.8942,9.9106,36200.0
2007-11-28 12:00:00,12.09,12.16,12.08,12.15,27200.0,9.9106,9.968,9.9024,9.9598,27200.0
2007-11-28 12:30:00,12.15,12.15,12.11,12.13,22800.0,9.9598,9.9598,9.927,9.9434,22800.0
2007-11-28 13:00:00,12.13,12.21,12.11,12.19,100800.0,9.9434,10.009,9.927,9.9926,100800.0
2007-11-28 13:30:00,12.2,12.21,12.16,12.18,33200.0,10.0008,10.009,9.968,9.9844,33200.0
2007-11-28 14:00:00,12.17,12.22,12.17,12.2,30600.0,9.9762,10.0171,9.9762,10.0008,30600.0
2007-11-28 14:30:00,12.21,12.22,12.17,12.2,72200.0,10.009,10.0171,9.9762,10.0008,72200.0
2007-11-28 15:00:00,12.2,12.21,12.16,12.17,75000.0,10.0008,10.009,9.968,9.9762,75000.0
2007-11-28 15:30:00,12.17,12.19,12.11,12.17,86400.0,9.9762,9.9926,9.927,9.9762,86400.0
2007-11-29 09:30:00,12.1,12.16,12.06,12.06,36000.0,9.9188,9.968,9.886,9.886,36000.0
2007-11-29 10:00:00,12.06,12.1,11.97,12.01,65000.0,9.886,9.9188,9.8122,9.845,65000.0
2007-11-29 10:30:00,12.0,12.04,11.99,12.02,63400.0,9.8368,9.8696,9.8286,9.8532,63400.0
2007-11-29 11:00:00,12.01,12.05,11.97,11.99,46600.0,9.845,9.8778,9.8122,9.8286,46600.0
2007-11-29 11:30:00,12.01,12.11,12.01,12.08,61000.0,9.845,9.927,9.845,9.9024,61000.0
2007-11-29 12:00:00,12.08,12.08,12.0,12.03,57200.0,9.9024,9.9024,9.8368,9.8614,57200.0
2007-11-29 12:30:00,12.04,12.05,11.99,12.02,53000.0,9.8696,9.8778,9.8286,9.8532,53000.0
2007-11-29 13:00:00,12.03,12.09,12.02,12.08,28400.0,9.8614,9.9106,9.8532,9.9024,28400.0
2007-11-29 13:30:00,12.08,12.12,12.06,12.1,26400.0,9.9024,9.9352,9.886,9.9188,26400.0
2007-11-29 14:00:00,12.09,12.13,12.06,12.13,31000.0,9.9106,9.9434,9.886,9.9434,31000.0
2007-11-29 14:30:00,12.13,12.13,12.09,12.12,46000.0,9.9434,9.9434,9.9106,9.9352,46000.0
2007-11-29 15:00:00,12.12,12.15,12.12,12.15,35600.0,9.9352,9.9598,9.9352,9.9598,35600.0
2007-11-29 15:30:00,12.15,12.16,12.1,12.14,84000.0,9.9598,9.968,9.9188,9.9516,84000.0
2007-11-30 09:30:00,12.22,12.34,12.22,12.24,96800.0,10.0171,10.1155,10.0171,10.0335,96800.0
2007-11-30 10:00:00,12.24,12.29,12.21,12.27,45000.0,10.0335,10.0745,10.009,10.0581,45000.0
2007-11-30 10:30:00,12.25,12.3,12.2,12.22,59800.0,10.0417,10.0827,10.0008,10.0171,59800.0
2007-11-30 11:00:00,12.23,12.24,12.17,12.19,26600.0,10.0253,10.0335,9.9762,9.9926,26600.0
2007-11-30 11:30:00,12.17,12.21,12.17,12.21,25800.0,9.9762,10.009,9.9762,10.009,25800.0
2007-11-30 12:00:00,12.21,12.25,12.21,12.23,35200.0,10.009,10.0417,10.009,10.0253,35200.0
2007-11-30 12:30:00,12.24,12.28,12.23,12.26,28800.0,10.0335,10.0663,10.0253,10.0499,28800.0
2007-11-30 13:00:00,12.27,12.29,12.25,12.28,52600.0,10.0581,10.0745,10.0417,10.0663,52600.0
2007-11-30 13:30:00,12.26,12.29,12.24,12.27,40400.0,10.0499,10.0745,10.0335,10.0581,40400.0
2007-11-30 14:00:00,12.28,12.28,12.24,12.24,33000.0,10.0663,10.0663,10.0335,10.0335,33000.0
2007-11-30 14:30:00,12.25,12.27,12.22,12.23,77400.0,10.0417,10.0581,10.0171,10.0253,77400.0
2007-11-30 15:00:00,12.24,12.3,12.22,12.29,138600.0,10.0335,10.0827,10.0171,10.0745,138600.0
2007-11-30 15:30:00,12.29,12.33,12.27,12.33,183600.0,10.0745,10.1073,10.0581,10.1073,183600.0
2007-12-03 09:30:00,12.21,12.29,12.21,12.24,98600.0,10.009,10.0745,10.009,10.0335,98600.0
2007-12-03 10:00:00,12.23,12.38,12.22,12.35,114800.0,10.0253,10.1483,10.0171,10.1237,114800.0
2007-12-03 10:30:00,12.35,12.45,12.34,12.34,83000.0,10.1237,10.2057,10.1155,10.1155,83000.0
2007-12-03 11:00:00,12.35,12.38,12.34,12.37,195600.0,10.1237,10.1483,10.1155,10.1401,195600.0
2007-12-03 11:30:00,12.38,12.49,12.37,12.45,73400.0,10.1483,10.2385,10.1401,10.2057,73400.0
2007-12-03 12:00:00,12.45,12.47,12.42,12.47,43000.0,10.2057,10.2221,10.1811,10.2221,43000.0
2007-12-03 12:30:00,12.47,12.51,12.46,12.49,108600.0,10.2221,10.2549,10.2139,10.2385,108600.0
2007-12-03 13:00:00,12.49,12.49,12.42,12.42,110000.0,10.2385,10.2385,10.1811,10.1811,110000.0
2007-12-03 13:30:00,12.42,12.44,12.38,12.38,69200.0,10.1811,10.1975,10.1483,10.1483,69200.0
2007-12-03 14:00:00,12.38,12.44,12.38,12.4,52400.0,10.1483,10.1975,10.1483,10.1647,52400.0
2007-12-03 14:30:00,12.4,12.45,12.4,12.43,47400.0,10.1647,10.2057,10.1647,10.1893,47400.0
2007-12-03 15:00:00,12.43,12.45,12.39,12.45,85600.0,10.1893,10.2057,10.1565,10.2057,85600.0
2007-12-03 15:30:00,12.44,12.47,12.43,12.45,223600.0,10.1975,10.2221,10.1893,10.2057,223600.0
2007-12-04 09:30:00,12.31,12.44,12.31,12.4,51600.0,10.0909,10.1975,10.0909,10.1647,51600.0
2007-12-04 10:00:00,12.4,12.4,12.35,12.39,30200.0,10.1647,10.1647,10.1237,10.1565,30200.0
2007-12-04 10:30:00,12.39,12.42,12.38,12.4,43000.0,10.1565,10.1811,10.1483,10.1647,43000.0
2007-12-04 11:00:00,12.4,12.44,12.38,12.43,28600.0,10.1647,10.1975,10.1483,10.1893,28600.0
2007-12-04 11:30:00,12.42,12.45,12.4,12.43,61800.0,10.1811,10.2057,10.1647,10.1893,61800.0
2007-12-04 12:00:00,12.43,12.47,12.42,12.46,21800.0,10.1893,10.2221,10.1811,10.2139,21800.0
2007-12-04 12:30:00,12.47,12.48,12.45,12.45,17200.0,10.2221,10.2303,10.2057,10.2057,17200.0
2007-12-04 13:00:00,12.46,12.47,12.41,12.42,18600.0,10.2139,10.2221,10.1729,10.1811,18600.0
2007-12-04 13:30:00,12.42,12.44,12.4,12.43,21400.0,10.1811,10.1975,10.1647,10.1893,21400.0
2007-12-04 14:00:00,12.42,12.43,12.38,12.38,27200.0,10.1811,10.1893,10.1483,10.1483,27200.0
2007-12-04 14:30:00,12.38,12.41,12.38,12.4,42400.0,10.1483,10.1729,10.1483,10.1647,42400.0
2007-12-04 15:00:00,12.4,12.4,12.37,12.38,78600.0,10.1647,10.1647,10.1401,10.1483,78600.0
2007-12-04 15:30:00,12.38,12.4,12.33,12.36,100400.0,10.1483,10.1647,10.1073,10.1319,100400.0
2007-12-05 09:30:00,12.5,12.56,12.35,12.37,58200.0,10.2467,10.2959,10.1237,10.1401,58200.0
2007-12-05 10:00:00,12.37,12.4,12.35,12.37,28600.0,10.1401,10.1647,10.1237,10.1401,28600.0
2007-12-05 10:30:00,12.38,12.38,12.35,12.36,58600.0,10.1483,10.1483,10.1237,10.1319,58600.0
2007-12-05 11:00:00,12.37,12.45,12.34,12.44,61600.0,10.1401,10.2057,10.1155,10.1975,61600.0
2007-12-05 11:30:00,12.43,12.44,12.4,12.42,38600.0,10.1893,10.1975,10.1647,10.1811,38600.0
2007-12-05 12:00:00,12.42,12.45,12.4,12.43,20200.0,10.1811,10.2057,10.1647,10.1893,20200.0
2007-12-05 12:30:00,12.44,12.44,12.31,12.35,42000.0,10.1975,10.1975,10.0909,10.1237,42000.0
2007-12-05 13:00:00,12.35,12.38,12.33,12.37,23000.0,10.1237,10.1483,10.1073,10.1401,23000.0
2007-12-05 13:30:00,12.38,12.41,12.37,12.4,19000.0,10.1483,10.1729,10.1401,10.1647,19000.0
2007-12-05 14:00:00,12.4,12.43,12.34,12.34,24400.0,10.1647,10.1893,10.1155,10.1155,24400.0
2007-12-05 14:30:00,12.35,12.38,12.32,12.34,39000.0,10.1237,10.1483,10.0991,10.1155,39000.0
2007-12-05 15:00:00,12.33,12.41,12.33,12.39,50200.0,10.1073,10.1729,10.1073,10.1565,50200.0
2007-12-05 15:30:00,12.4,12.46,12.38,12.45,72400.0,10.1647,10.2139,10.1483,10.2057,72400.0
2007-12-06 09:30:00,12.43,12.46,12.33,12.44,113400.0,10.1893,10.2139,10.1073,10.1975,113400.0
2007-12-06 10:00:00,12.44,12.49,12.42,12.44,46600.0,10.1975,10.2385,10.1811,10.1975,46600.0
2007-12-06 10:30:00,12.45,12.45,12.38,12.45,32800.0,10.2057,10.2057,10.1483,10.2057,32800.0
2007-12-06 11:00:00,12.45,12.47,12.41,12.46,22000.0,10.2057,10.2221,10.1729,10.2139,22000.0
2007-12-06 11:30:00,12.46,12.47,12.43,12.45,14800.0,10.2139,10.2221,10.1893,10.2057,14800.0
2007-12-06 12:00:00,12.45,12.49,12.45,12.45,21000.0,10.2057,10.2385,10.2057,10.2057,21000.0
2007-12-06 12:30:00,12.47,12.47,12.4,12.43,70400.0,10.2221,10.2221,10.1647,10.1893,70400.0
2007-12-06 13:00:00,12.43,12.44,12.38,12.4,41400.0,10.1893,10.1975,10.1483,10.1647,41400.0
2007-12-06 13:30:00,12.4,12.4,12.3,12.34,96800.0,10.1647,10.1647,10.0827,10.1155,96800.0
2007-12-06 14:00:00,12.34,12.37,12.29,12.31,143000.0,10.1155,10.1401,10.0745,10.0909,143000.0
2007-12-06 14:30:00,12.31,12.35,12.31,12.34,50200.0,10.0909,10.1237,10.0909,10.1155,50200.0
2007-12-06 15:00:00,12.35,12.4,12.34,12.35,124000.0,10.1237,10.1647,10.1155,10.1237,124000.0
2007-12-06 15:30:00,12.36,12.38,12.3,12.34,255800.0,10.1319,10.1483,10.0827,10.1155,255800.0
2007-12-07 09:30:00,12.36,12.44,12.31,12.36,42000.0,10.1319,10.1975,10.0909,10.1319,42000.0
2007-12-07 10:00:00,12.37,12.41,12.37,12.38,52000.0,10.1401,10.1729,10.1401,10.1483,52000.0
2007-12-07 10:30:00,12.38,12.38,12.3,12.32,36400.0,10.1483,10.1483,10.0827,10.0991,36400.0
2007-12-07 11:00:00,12.32,12.37,12.31,12.32,40200.0,10.0991,10.1401,10.0909,10.0991,40200.0
2007-12-07 11:30:00,12.33,12.35,12.31,12.33,29600.0,10.1073,10.1237,10.0909,10.1073,29600.0
2007-12-07 12:00:00,12.33,12.37,12.33,12.35,29400.0,10.1073,10.1401,10.1073,10.1237,29400.0
2007-12-07 12:30:00,12.36,12.38,12.35,12.36,26800.0,10.1319,10.1483,10.1237,10.1319,26800.0
2007-12-07 13:00:00,12.35,12.35,12.26,12.27,37000.0,10.1237,10.1237,10.0499,10.0581,37000.0
2007-12-07 13:30:00,12.27,12.3,12.26,12.3,23000.0,10.0581,10.0827,10.0499,10.0827,23000.0
2007-12-07 14:00:00,12.29,12.31,12.27,12.31,38000.0,10.0745,10.0909,10.0581,10.0909,38000.0
2007-12-07 14:30:00,12.31,12.36,12.3,12.34,34000.0,10.0909,10.1319,10.0827,10.1155,34000.0
2007-12-07 15:00:00,12.34,12.4,12.33,12.36,75400.0,10.1155,10.1647,10.1073,10.1319,75400.0
2007-12-07 15:30:00,12.37,12.42,12.33,12.4,188400.0,10.1401,10.1811,10.1073,10.1647,188400.0
2007-12-10 09:30:00,12.43,12.47,12.31,12.46,82800.0,10.1893,10.2221,10.0909,10.2139,82800.0
2007-12-10 10:00:00,12.47,12.49,12.44,12.47,66400.0,10.2221,10.2385,10.1975,10.2221,66400.0
2007-12-10 10:30:00,12.46,12.48,12.45,12.47,198000.0,10.2139,10.2303,10.2057,10.2221,198000.0
2007-12-10 11:00:00,12.48,12.48,12.38,12.4,174800.0,10.2303,10.2303,10.1483,10.1647,174800.0
2007-12-10 11:30:00,12.39,12.44,12.35,12.42,133200.0,10.1565,10.1975,10.1237,10.1811,133200.0
2007-12-10 12:00:00,12.43,12.44,12.38,12.44,65200.0,10.1893,10.1975,10.1483,10.1975,65200.0
2007-12-10 12:30:00,12.43,12.43,12.38,12.38,34200.0,10.1893,10.1893,10.1483,10.1483,34200.0
2007-12-10 13:00:00,12.38,12.4,12.37,12.37,53400.0,10.1483,10.1647,10.1401,10.1401,53400.0
2007-12-10 13:30:00,12.38,12.38,12.31,12.31,42000.0,10.1483,10.1483,10.0909,10.0909,42000.0
2007-12-10 14:00:00,12.31,12.31,12.28,12.29,38000.0,10.0909,10.0909,10.0663,10.0745,38000.0
2007-12-10 14:30:00,12.29,12.3,12.24,12.27,59200.0,10.0745,10.0827,10.0335,10.0581,59200.0
2007-12-10 15:00:00,12.27,12.32,12.27,12.31,66800.0,10.0581,10.0991,10.0581,10.0909,66800.0
2007-12-10 15:30:00,12.31,12.37,12.31,12.35,173600.0,10.0909,10.1401,10.0909,10.1237,173600.0
2007-12-11 09:30:00,12.37,12.42,12.23,12.24,67200.0,10.1401,10.1811,10.0253,10.0335,67200.0
2007-12-11 10:00:00,12.24,12.26,12.15,12.18,83000.0,10.0335,10.0499,9.9598,9.9844,83000.0
2007-12-11 10:30:00,12.18,12.24,12.17,12.21,57600.0,9.9844,10.0335,9.9762,10.009,57600.0
2007-12-11 11:00:00,12.22,12.22,12.16,12.17,53800.0,10.0171,10.0171,9.968,9.9762,53800.0
2007-12-11 11:30:00,12.16,12.24,12.15,12.22,64600.0,9.968,10.0335,9.9598,10.0171,64600.0
2007-12-11 12:00:00,12.22,12.24,12.21,12.23,35800.0,10.0171,10.0335,10.009,10.0253,35800.0
2007-12-11 12:30:00,12.23,12.26,12.19,12.22,42800.0,10.0253,10.0499,9.9926,10.0171,42800.0
2007-12-11 13:00:00,12.23,12.3,12.22,12.28,42600.0,10.0253,10.0827,10.0171,10.0663,42600.0
2007-12-11 13:30:00,12.28,12.32,12.27,12.29,49000.0,10.0663,10.0991,10.0581,10.0745,49000.0
2007-12-11 14:00:00,12.28,12.31,12.05,12.09,169600.0,10.0663,10.0909,9.8778,9.9106,169600.0
2007-12-11 14:30:00,12.09,12.11,12.01,12.08,160400.0,9.9106,9.927,9.845,9.9024,160400.0
2007-12-11 15:00:00,12.08,12.1,12.06,12.08,168600.0,9.9024,9.9188,9.886,9.9024,168600.0
2007-12-11 15:30:00,12.08,12.11,12.03,12.06,301000.0,9.9024,9.927,9.8614,9.886,301000.0
2007-12-12 09:30:00,12.34,12.4,12.1,12.14,171400.0,10.1155,10.1647,9.9188,9.9516,171400.0
2007-12-12 10:00:00,12.16,12.16,12.08,12.11,64000.0,9.968,9.968,9.9024,9.927,64000.0
2007-12-12 10:30:00,12.1,12.11,12.03,12.04,90200.0,9.9188,9.927,9.8614,9.8696,90200.0
2007-12-12 11:00:00,12.04,12.06,11.97,11.97,98000.0,9.8696,9.886,9.8122,9.8122,98000.0
2007-12-12 11:30:00,11.98,12.03,11.97,11.97,92000.0,9.8204,9.8614,9.8122,9.8122,92000.0
2007-12-12 12:00:00,11.97,11.98,11.92,11.96,78200.0,9.8122,9.8204,9.7712,9.804,78200.0
2007-12-12 12:30:00,11.95,11.95,11.82,11.83,84400.0,9.7958,9.7958,9.6893,9.6975,84400.0
2007-12-12 13:00:00,11.84,11.86,11.8,11.85,59000.0,9.7057,9.722,9.6729,9.7138,59000.0
2007-12-12 13:30:00,11.83,11.94,11.81,11.92,71600.0,9.6975,9.7876,9.6811,9.7712,71600.0
2007-12-12 14:00:00,11.93,11.94,11.87,11.87,64000.0,9.7794,9.7876,9.7302,9.7302,64000.0
2007-12-12 14:30:00,11.87,11.87,11.83,11.83,74600.0,9.7302,9.7302,9.6975,9.6975,74600.0
2007-12-12 15:00:00,11.83,11.83,11.73,11.77,128800.0,9.6975,9.6975,9.6155,9.6483,128800.0
2007-12-12 15:30:00,11.78,11.9,11.76,11.88,189200.0,9.6565,9.7548,9.6401,9.7384,189200.0
2007-12-13 09:30:00,11.79,11.87,11.74,11.83,101400.0,9.6647,9.7302,9.6237,9.6975,101400.0
2007-12-13 10:00:00,11.84,11.88,11.8,11.83,39200.0,9.7057,9.7384,9.6729,9.6975,39200.0
2007-12-13 10:30:00,11.83,11.84,11.77,11.78,52400.0,9.6975,9.7057,9.6483,9.6565,52400.0
2007-12-13 11:00:00,11.79,11.83,11.78,11.82,36800.0,9.6647,9.6975,9.6565,9.6893,36800.0
2007-12-13 11:30:00,11.83,11.88,11.83,11.88,27000.0,9.6975,9.7384,9.6975,9.7384,27000.0
2007-12-13 12:00:00,11.87,11.9,11.85,11.85,26600.0,9.7302,9.7548,9.7138,9.7138,26600.0
2007-12-13 12:30:00,11.85,11.88,11.85,11.88,27800.0,9.7138,9.7384,9.7138,9.7384,27800.0
2007-12-13 13:00:00,11.88,11.92,11.88,11.91,32000.0,9.7384,9.7712,9.7384,9.763,32000.0
2007-12-13 13:30:00,11.9,11.95,11.87,11.92,54000.0,9.7548,9.7958,9.7302,9.7712,54000.0
2007-12-13 14:00:00,11.93,12.06,11.9,12.02,152800.0,9.7794,9.886,9.7548,9.8532,152800.0
2007-12-13 14:30:00,12.03,12.06,11.99,12.01,140000.0,9.8614,9.886,9.8286,9.845,140000.0
2007-12-13 15:00:00,12.01,12.11,12.01,12.09,217800.0,9.845,9.927,9.845,9.9106,217800.0
2007-12-13 15:30:00,12.09,12.15,12.06,12.12,187000.0,9.9106,9.9598,9.886,9.9352,187000.0
2007-12-14 09:30:00,11.96,12.08,11.93,11.97,76000.0,9.804,9.9024,9.7794,9.8122,76000.0
2007-12-14 10:00:00,11.97,12.06,11.93,12.04,63800.0,9.8122,9.886,9.7794,9.8696,63800.0
2007-12-14 10:30:00,12.05,12.14,12.03,12.13,64800.0,9.8778,9.9516,9.8614,9.9434,64800.0
2007-12-14 11:00:00,12.14,12.2,12.13,12.13,51200.0,9.9516,10.0008,9.9434,9.9434,51200.0
2007-12-14 11:30:00,12.13,12.14,12.06,12.06,41200.0,9.9434,9.9516,9.886,9.886,41200.0
2007-12-14 12:00:00,12.06,12.09,12.01,12.02,56800.0,9.886,9.9106,9.845,9.8532,56800.0
2007-12-14 12:30:00,12.03,12.1,12.0,12.1,27000.0,9.8614,9.9188,9.8368,9.9188,27000.0
2007-12-14 13:00:00,12.1,12.1,12.06,12.08,36200.0,9.9188,9.9188,9.886,9.9024,36200.0
2007-12-14 13:30:00,12.07,12.07,12.02,12.03,23200.0,9.8942,9.8942,9.8532,9.8614,23200.0
2007-12-14 14:00:00,12.03,12.03,11.98,12.02,20600.0,9.8614,9.8614,9.8204,9.8532,20600.0
2007-12-14 14:30:00,12.02,12.06,11.99,11.99,43200.0,9.8532,9.886,9.8286,9.8286,43200.0
2007-12-14 15:00:00,12.0,12.02,11.98,11.99,46400.0,9.8368,9.8532,9.8204,9.8286,46400.0
2007-12-14 15:30:00,12.0,12.03,11.96,11.96,89000.0,9.8368,9.8614,9.804,9.804,89000.0
2007-12-17 09:30:00,11.88,12.0,11.82,11.92,64800.0,9.7384,9.8368,9.6893,9.7712,64800.0
2007-12-17 10:00:00,11.91,11.97,11.88,11.95,34400.0,9.763,9.8122,9.7384,9.7958,34400.0
2007-12-17 10:30:00,11.96,11.99,11.93,11.96,31800.0,9.804,9.8286,9.7794,9.804,31800.0
2007-12-17 11:00:00,11.97,11.99,11.91,11.93,38800.0,9.8122,9.8286,9.763,9.7794,38800.0
2007-12-17 11:30:00,11.93,11.95,11.9,11.94,17400.0,9.7794,9.7958,9.7548,9.7876,17400.0
2007-12-17 12:00:00,11.93,11.94,11.9,11.94,27000.0,9.7794,9.7876,9.7548,9.7876,27000.0
2007-12-17 12:30:00,11.94,11.97,11.91,11.97,19600.0,9.7876,9.8122,9.763,9.8122,19600.0
2007-12-17 13:00:00,11.97,11.98,11.89,11.9,23600.0,9.8122,9.8204,9.7466,9.7548,23600.0
2007-12-17 13:30:00,11.91,11.92,11.87,11.87,27800.0,9.763,9.7712,9.7302,9.7302,27800.0
2007-12-17 14:00:00,11.87,11.91,11.87,11.88,39200.0,9.7302,9.763,9.7302,9.7384,39200.0
2007-12-17 14:30:00,11.87,11.88,11.8,11.8,79400.0,9.7302,9.7384,9.6729,9.6729,79400.0
2007-12-17 15:00:00,11.8,11.84,11.78,11.82,59000.0,9.6729,9.7057,9.6565,9.6893,59000.0
2007-12-17 15:30:00,11.82,11.87,11.74,11.75,211000.0,9.6893,9.7302,9.6237,9.6319,211000.0
2007-12-18 09:30:00,11.83,11.86,11.76,11.85,62800.0,9.6975,9.722,9.6401,9.7138,62800.0
2007-12-18 10:00:00,11.85,11.87,11.68,11.72,95800.0,9.7138,9.7302,9.5745,9.6073,95800.0
2007-12-18 10:30:00,11.72,11.72,11.65,11.71,70800.0,9.6073,9.6073,9.5499,9.5991,70800.0
2007-12-18 11:00:00,11.7,11.72,11.69,11.71,39200.0,9.5909,9.6073,9.5827,9.5991,39200.0
2007-12-18 11:30:00,11.7,11.74,11.67,11.71,48600.0,9.5909,9.6237,9.5663,9.5991,48600.0
2007-12-18 12:00:00,11.7,11.8,11.69,11.8,61000.0,9.5909,9.6729,9.5827,9.6729,61000.0
2007-12-18 12:30:00,11.8,11.81,11.77,11.81,47600.0,9.6729,9.6811,9.6483,9.6811,47600.0
2007-12-18 13:00:00,11.81,11.85,11.78,11.84,56600.0,9.6811,9.7138,9.6565,9.7057,56600.0
2007-12-18 13:30:00,11.84,11.85,11.81,11.81,49800.0,9.7057,9.7138,9.6811,9.6811,49800.0
2007-12-18 14:00:00,11.81,11.88,11.81,11.85,71600.0,9.6811,9.7384,9.6811,9.7138,71600.0
2007-12-18 14:30:00,11.85,11.9,11.85,11.87,54000.0,9.7138,9.7548,9.7138,9.7302,54000.0
2007-12-18 15:00:00,11.87,11.92,11.85,11.9,95600.0,9.7302,9.7712,9.7138,9.7548,95600.0
2007-12-18 15:30:00,11.9,11.93,11.87,11.91,185200.0,9.7548,9.7794,9.7302,9.763,185200.0
2007-12-19 09:30:00,11.89,11.94,11.76,11.94,91800.0,9.7466,9.7876,9.6401,9.7876,91800.0
2007-12-19 10:00:00,11.95,11.95,11.88,11.94,58000.0,9.7958,9.7958,9.7384,9.7876,58000.0
2007-12-19 10:30:00,11.94,11.99,11.93,11.96,33400.0,9.7876,9.8286,9.7794,9.804,33400.0
2007-12-19 11:00:00,11.96,11.96,11.82,11.88,71200.0,9.804,9.804,9.6893,9.7384,71200.0
2007-12-19 11:30:00,11.88,11.92,11.86,11.88,51600.0,9.7384,9.7712,9.722,9.7384,51600.0
2007-12-19 12:00:00,11.88,11.94,11.88,11.92,14600.0,9.7384,9.7876,9.7384,9.7712,14600.0
2007-12-19 12:30:00,11.91,11.91,11.85,11.9,45600.0,9.763,9.763,9.7138,9.7548,45600.0
2007-12-19 13:00:00,11.9,11.93,11.88,11.9,23600.0,9.7548,9.7794,9.7384,9.7548,23600.0
2007-12-19 13:30:00,11.88,11.9,11.85,11.86,25800.0,9.7384,9.7548,9.7138,9.722,25800.0
2007-12-19 14:00:00,11.86,11.96,11.86,11.9,41400.0,9.722,9.804,9.722,9.7548,41400.0
2007-12-19 14:30:00,11.9,11.92,11.86,11.88,48800.0,9.7548,9.7712,9.722,9.7384,48800.0
2007-12-19 15:00:00,11.88,11.9,11.81,11.83,79000.0,9.7384,9.7548,9.6811,9.6975,79000.0
2007-12-19 15:30:00,11.83,11.87,11.83,11.86,109600.0,9.6975,9.7302,9.6975,9.722,109600.0
2007-12-20 09:30:00,11.91,11.95,11.76,11.79,69800.0,9.763,9.7958,9.6401,9.6647,69800.0
2007-12-20 10:00:00,11.79,11.81,11.76,11.78,22800.0,9.6647,9.6811,9.6401,9.6565,22800.0
2007-12-20 10:30:00,11.77,11.83,11.77,11.82,55600.0,9.6483,9.6975,9.6483,9.6893,55600.0
2007-12-20 11:00:00,11.81,11.83,11.76,11.77,68400.0,9.6811,9.6975,9.6401,9.6483,68400.0
2007-12-20 11:30:00,11.77,11.78,11.76,11.76,36600.0,9.6483,9.6565,9.6401,9.6401,36600.0
2007-12-20 12:00:00,11.76,11.8,11.76,11.77,46400.0,9.6401,9.6729,9.6401,9.6483,46400.0
2007-12-20 12:30:00,11.78,11.78,11.75,11.76,38400.0,9.6565,9.6565,9.6319,9.6401,38400.0
2007-12-20 13:00:00,11.75,11.77,11.75,11.77,52600.0,9.6319,9.6483,9.6319,9.6483,52600.0
2007-12-20 13:30:00,11.76,11.79,11.72,11.78,144200.0,9.6401,9.6647,9.6073,9.6565,144200.0
2007-12-20 14:00:00,11.76,11.8,11.73,11.78,63400.0,9.6401,9.6729,9.6155,9.6565,63400.0
2007-12-20 14:30:00,11.78,11.84,11.75,11.76,59800.0,9.6565,9.7057,9.6319,9.6401,59800.0
2007-12-20 15:00:00,11.76,11.77,11.73,11.73,44800.0,9.6401,9.6483,9.6155,9.6155,44800.0
2007-12-20 15:30:00,11.73,11.8,11.72,11.8,110800.0,9.6155,9.6729,9.6073,9.6729,110800.0
2007-12-21 09:30:00,11.96,12.0,11.81,11.83,534200.0,9.804,9.8368,9.6811,9.6975,534200.0
2007-12-21 10:00:00,11.84,11.86,11.76,11.77,52600.0,9.7057,9.722,9.6401,9.6483,52600.0
2007-12-21 10:30:00,11.77,11.8,11.77,11.8,65200.0,9.6483,9.6729,9.6483,9.6729,65200.0
2007-12-21 11:00:00,11.8,11.83,11.78,11.81,49400.0,9.6729,9.6975,9.6565,9.6811,49400.0
2007-12-21 11:30:00,11.81,11.83,11.77,11.83,63800.0,9.6811,9.6975,9.6483,9.6975,63800.0
2007-12-21 12:00:00,11.83,11.9,11.83,11.87,53200.0,9.6975,9.7548,9.6975,9.7302,53200.0
2007-12-21 12:30:00,11.88,11.92,11.87,11.9,48200.0,9.7384,9.7712,9.7302,9.7548,48200.0
2007-12-21 13:00:00,11.92,11.97,11.89,11.95,43800.0,9.7712,9.8122,9.7466,9.7958,43800.0
2007-12-21 13:30:00,11.95,11.97,11.92,11.97,70000.0,9.7958,9.8122,9.7712,9.8122,70000.0
2007-12-21 14:00:00,11.97,12.0,11.96,11.99,46000.0,9.8122,9.8368,9.804,9.8286,46000.0
2007-12-21 14:30:00,11.99,12.04,11.99,12.03,42200.0,9.8286,9.8696,9.8286,9.8614,42200.0
2007-12-21 15:00:00,12.03,12.05,11.95,11.98,96200.0,9.8614,9.8778,9.7958,9.8204,96200.0
2007-12-21 15:30:00,11.98,12.02,11.97,11.99,115000.0,9.8204,9.8532,9.8122,9.8286,115000.0
2007-12-24 09:30:00,12.06,12.13,12.0,12.09,57200.0,9.886,9.9434,9.8368,9.9106,57200.0
2007-12-24 10:00:00,12.08,12.09,12.07,12.08,28000.0,9.9024,9.9106,9.8942,9.9024,28000.0
2007-12-24 10:30:00,12.07,12.11,12.06,12.1,48200.0,9.8942,9.927,9.886,9.9188,48200.0
2007-12-24 11:00:00,12.11,12.18,12.1,12.18,31200.0,9.927,9.9844,9.9188,9.9844,31200.0
2007-12-24 11:30:00,12.17,12.2,12.15,12.17,30200.0,9.9762,10.0008,9.9598,9.9762,30200.0
2007-12-24 12:00:00,12.18,12.22,12.18,12.21,31200.0,9.9844,10.0171,9.9844,10.009,31200.0
2007-12-24 12:30:00,12.22,12.37,12.2,12.35,125600.0,10.0171,10.1401,10.0008,10.1237,125600.0
2007-12-24 13:00:00,12.36,12.36,12.35,12.35,11400.0,10.1319,10.1319,10.1237,10.1237,11400.0
2007-12-24 13:30:00,12.35,12.35,12.35,12.35,0.0,10.1237,10.1237,10.1237,10.1237,0.0
2007-12-24 14:00:00,12.35,12.35,12.35,12.35,0.0,10.1237,10.1237,10.1237,10.1237,0.0
2007-12-24 14:30:00,12.35,12.35,12.35,12.35,0.0,10.1237,10.1237,10.1237,10.1237,0.0
2007-12-24 15:00:00,12.35,12.35,12.35,12.35,0.0,10.1237,10.1237,10.1237,10.1237,0.0
2007-12-24 15:30:00,12.35,12.35,12.35,12.35,0.0,10.1237,10.1237,10.1237,10.1237,0.0
2007-12-26 09:30:00,12.27,12.31,12.22,12.27,33200.0,10.0581,10.0909,10.0171,10.0581,33200.0
2007-12-26 10:00:00,12.27,12.27,12.22,12.26,28000.0,10.0581,10.0581,10.0171,10.0499,28000.0
2007-12-26 10:30:00,12.27,12.28,12.24,12.24,29800.0,10.0581,10.0663,10.0335,10.0335,29800.0
2007-12-26 11:00:00,12.24,12.24,12.16,12.16,37400.0,10.0335,10.0335,9.968,9.968,37400.0
2007-12-26 11:30:00,12.17,12.17,12.1,12.1,26800.0,9.9762,9.9762,9.9188,9.9188,26800.0
2007-12-26 12:00:00,12.11,12.11,12.09,12.1,14000.0,9.927,9.927,9.9106,9.9188,14000.0
2007-12-26 12:30:00,12.1,12.11,12.09,12.1,20000.0,9.9188,9.927,9.9106,9.9188,20000.0
2007-12-26 13:00:00,12.1,12.13,12.09,12.12,14800.0,9.9188,9.9434,9.9106,9.9352,14800.0
2007-12-26 13:30:00,12.12,12.15,12.11,12.15,17000.0,9.9352,9.9598,9.927,9.9598,17000.0
2007-12-26 14:00:00,12.16,12.16,12.09,12.11,24600.0,9.968,9.968,9.9106,9.927,24600.0
2007-12-26 14:30:00,12.11,12.12,12.09,12.11,36600.0,9.927,9.9352,9.9106,9.927,36600.0
2007-12-26 15:00:00,12.12,12.12,12.08,12.09,28600.0,9.9352,9.9352,9.9024,9.9106,28600.0
2007-12-26 15:30:00,12.08,12.11,12.06,12.08,98400.0,9.9024,9.927,9.886,9.9024,98400.0
2007-12-27 09:30:00,11.99,12.06,11.95,11.95,36400.0,9.8286,9.886,9.7958,9.7958,36400.0
2007-12-27 10:00:00,11.95,11.99,11.85,11.97,88400.0,9.7958,9.8286,9.7138,9.8122,88400.0
2007-12-27 10:30:00,11.97,11.97,11.91,11.92,35000.0,9.8122,9.8122,9.763,9.7712,35000.0
2007-12-27 11:00:00,11.92,11.94,11.9,11.93,30800.0,9.7712,9.7876,9.7548,9.7794,30800.0
2007-12-27 11:30:00,11.93,11.94,11.93,11.93,17600.0,9.7794,9.7876,9.7794,9.7794,17600.0
2007-12-27 12:00:00,11.94,11.94,11.88,11.89,18600.0,9.7876,9.7876,9.7384,9.7466,18600.0
2007-12-27 12:30:00,11.88,11.92,11.88,11.92,16600.0,9.7384,9.7712,9.7384,9.7712,16600.0
2007-12-27 13:00:00,11.92,11.94,11.89,11.94,20800.0,9.7712,9.7876,9.7466,9.7876,20800.0
2007-12-27 13:30:00,11.93,11.95,11.9,11.95,23800.0,9.7794,9.7958,9.7548,9.7958,23800.0
2007-12-27 14:00:00,11.95,11.99,11.95,11.98,24600.0,9.7958,9.8286,9.7958,9.8204,24600.0
2007-12-27 14:30:00,11.98,11.99,11.94,11.95,30800.0,9.8204,9.8286,9.7876,9.7958,30800.0
2007-12-27 15:00:00,11.95,11.99,11.94,11.94,25800.0,9.7958,9.8286,9.7876,9.7876,25800.0
2007-12-27 15:30:00,11.93,11.94,11.87,11.88,77600.0,9.7794,9.7876,9.7302,9.7384,77600.0
2007-12-28 09:30:00,11.92,12.05,11.81,11.84,88400.0,9.7712,9.8778,9.6811,9.7057,88400.0
2007-12-28 10:00:00,11.84,11.85,11.74,11.81,57000.0,9.7057,9.7138,9.6237,9.6811,57000.0
2007-12-28 10:30:00,11.81,11.84,11.8,11.81,9800.0,9.6811,9.7057,9.6729,9.6811,9800.0
2007-12-28 11:00:00,11.83,11.89,11.76,11.86,90400.0,9.6975,9.7466,9.6401,9.722,90400.0
2007-12-28 11:30:00,11.86,11.87,11.8,11.8,31800.0,9.722,9.7302,9.6729,9.6729,31800.0
2007-12-28 12:00:00,11.8,11.81,11.76,11.79,33600.0,9.6729,9.6811,9.6401,9.6647,33600.0
2007-12-28 12:30:00,11.79,11.81,11.77,11.79,18000.0,9.6647,9.6811,9.6483,9.6647,18000.0
2007-12-28 13:00:00,11.78,11.81,11.78,11.8,14600.0,9.6565,9.6811,9.6565,9.6729,14600.0
2007-12-28 13:30:00,11.8,11.81,11.78,11.81,26000.0,9.6729,9.6811,9.6565,9.6811,26000.0
2007-12-28 14:00:00,11.81,11.81,11.77,11.8,14800.0,9.6811,9.6811,9.6483,9.6729,14800.0
2007-12-28 14:30:00,11.8,11.84,11.8,11.83,45600.0,9.6729,9.7057,9.6729,9.6975,45600.0
2007-12-28 15:00:00,11.83,11.84,11.8,11.83,24400.0,9.6975,9.7057,9.6729,9.6975,24400.0
2007-12-28 15:30:00,11.84,11.85,11.8,11.83,63400.0,9.7057,9.7138,9.6729,9.6975,63400.0
2007-12-31 09:30:00,11.8,11.88,11.67,11.69,76200.0,9.6729,9.7384,9.5663,9.5827,76200.0
2007-12-31 10:00:00,11.69,11.79,11.66,11.7,57800.0,9.5827,9.6647,9.5581,9.5909,57800.0
2007-12-31 10:30:00,11.72,11.73,11.7,11.72,19400.0,9.6073,9.6155,9.5909,9.6073,19400.0
2007-12-31 11:00:00,11.72,11.72,11.67,11.67,26200.0,9.6073,9.6073,9.5663,9.5663,26200.0
2007-12-31 11:30:00,11.67,11.7,11.67,11.68,16200.0,9.5663,9.5909,9.5663,9.5745,16200.0
2007-12-31 12:00:00,11.69,11.7,11.67,11.68,46000.0,9.5827,9.5909,9.5663,9.5745,46000.0
2007-12-31 12:30:00,11.67,11.73,11.67,11.7,37200.0,9.5663,9.6155,9.5663,9.5909,37200.0
2007-12-31 13:00:00,11.69,11.74,11.65,11.74,52400.0,9.5827,9.6237,9.5499,9.6237,52400.0
2007-12-31 13:30:00,11.74,11.78,11.74,11.76,30200.0,9.6237,9.6565,9.6237,9.6401,30200.0
2007-12-31 14:00:00,11.75,11.79,11.75,11.78,22000.0,9.6319,9.6647,9.6319,9.6565,22000.0
2007-12-31 14:30:00,11.79,11.81,11.78,11.79,24400.0,9.6647,9.6811,9.6565,9.6647,24400.0
2007-12-31 15:00:00,11.79,11.83,11.78,11.8,35600.0,9.6647,9.6975,9.6565,9.6729,35600.0
2007-12-31 15:30:00,11.8,11.81,11.72,11.72,102600.0,9.6729,9.6811,9.6073,9.6073,102600.0
2008-01-02 09:30:00,11.68,11.86,11.63,11.86,171800.0,9.5745,9.722,9.5335,9.722,171800.0
2008-01-02 10:00:00,11.82,11.83,11.63,11.67,138200.0,9.6893,9.6975,9.5335,9.5663,138200.0
2008-01-02 10:30:00,11.67,11.67,11.6,11.63,114200.0,9.5663,9.5663,9.5089,9.5335,114200.0
2008-01-02 11:00:00,11.63,11.7,11.63,11.7,91400.0,9.5335,9.5909,9.5335,9.5909,91400.0
2008-01-02 11:30:00,11.69,11.71,11.66,11.68,56000.0,9.5827,9.5991,9.5581,9.5745,56000.0
2008-01-02 12:00:00,11.68,11.69,11.64,11.67,162600.0,9.5745,9.5827,9.5417,9.5663,162600.0
2008-01-02 12:30:00,11.65,11.71,11.65,11.69,38000.0,9.5499,9.5991,9.5499,9.5827,38000.0
2008-01-02 13:00:00,11.69,11.71,11.65,11.7,51200.0,9.5827,9.5991,9.5499,9.5909,51200.0
2008-01-02 13:30:00,11.69,11.71,11.68,11.69,50400.0,9.5827,9.5991,9.5745,9.5827,50400.0
2008-01-02 14:00:00,11.7,11.77,11.67,11.72,69000.0,9.5909,9.6483,9.5663,9.6073,69000.0
2008-01-02 14:30:00,11.72,11.72,11.67,11.69,163600.0,9.6073,9.6073,9.5663,9.5827,163600.0
2008-01-02 15:00:00,11.69,11.71,11.65,11.69,126000.0,9.5827,9.5991,9.5499,9.5827,126000.0
2008-01-02 15:30:00,11.69,11.72,11.67,11.71,139600.0,9.5827,9.6073,9.5663,9.5991,139600.0
2008-01-03 09:30:00,11.7,11.74,11.63,11.65,54400.0,9.5909,9.6237,9.5335,9.5499,54400.0
2008-01-03 10:00:00,11.69,11.77,11.68,11.74,72600.0,9.5827,9.6483,9.5745,9.6237,72600.0
2008-01-03 10:30:00,11.74,11.8,11.72,11.77,43400.0,9.6237,9.6729,9.6073,9.6483,43400.0
2008-01-03 11:00:00,11.76,11.79,11.73,11.73,31400.0,9.6401,9.6647,9.6155,9.6155,31400.0
2008-01-03 11:30:00,11.73,11.77,11.73,11.76,36400.0,9.6155,9.6483,9.6155,9.6401,36400.0
2008-01-03 12:00:00,11.75,11.76,11.71,11.76,73800.0,9.6319,9.6401,9.5991,9.6401,73800.0
2008-01-03 12:30:00,11.76,11.77,11.69,11.72,161000.0,9.6401,9.6483,9.5827,9.6073,161000.0
2008-01-03 13:00:00,11.72,11.74,11.7,11.73,108800.0,9.6073,9.6237,9.5909,9.6155,108800.0
2008-01-03 13:30:00,11.73,11.76,11.72,11.75,80000.0,9.6155,9.6401,9.6073,9.6319,80000.0
2008-01-03 14:00:00,11.75,11.78,11.72,11.75,47200.0,9.6319,9.6565,9.6073,9.6319,47200.0
2008-01-03 14:30:00,11.75,11.76,11.74,11.74,52000.0,9.6319,9.6401,9.6237,9.6237,52000.0
2008-01-03 15:00:00,11.74,11.75,11.61,11.62,161200.0,9.6237,9.6319,9.5171,9.5253,161200.0
2008-01-03 15:30:00,11.62,11.65,11.61,11.63,147200.0,9.5253,9.5499,9.5171,9.5335,147200.0
2008-01-04 09:30:00,11.56,11.7,11.51,11.68,119400.0,9.4761,9.5909,9.4351,9.5745,119400.0
2008-01-04 10:00:00,11.7,11.74,11.67,11.74,54400.0,9.5909,9.6237,9.5663,9.6237,54400.0
2008-01-04 10:30:00,11.74,11.75,11.65,11.65,52200.0,9.6237,9.6319,9.5499,9.5499,52200.0
2008-01-04 11:00:00,11.67,11.74,11.66,11.74,41000.0,9.5663,9.6237,9.5581,9.6237,41000.0
2008-01-04 11:30:00,11.74,11.78,11.73,11.76,19400.0,9.6237,9.6565,9.6155,9.6401,19400.0
2008-01-04 12:00:00,11.76,11.8,11.76,11.79,24200.0,9.6401,9.6729,9.6401,9.6647,24200.0
2008-01-04 12:30:00,11.78,11.81,11.76,11.79,32000.0,9.6565,9.6811,9.6401,9.6647,32000.0
2008-01-04 13:00:00,11.78,11.79,11.72,11.73,28600.0,9.6565,9.6647,9.6073,9.6155,28600.0
2008-01-04 13:30:00,11.74,11.75,11.71,11.72,32800.0,9.6237,9.6319,9.5991,9.6073,32800.0
2008-01-04 14:00:00,11.72,11.72,11.65,11.65,55000.0,9.6073,9.6073,9.5499,9.5499,55000.0
2008-01-04 14:30:00,11.65,11.7,11.64,11.7,33800.0,9.5499,9.5909,9.5417,9.5909,33800.0
2008-01-04 15:00:00,11.7,11.75,11.69,11.74,61200.0,9.5909,9.6319,9.5827,9.6237,61200.0
2008-01-04 15:30:00,11.75,11.75,11.63,11.65,95800.0,9.6319,9.6319,9.5335,9.5499,95800.0
2008-01-07 09:30:00,11.73,11.76,11.68,11.74,85200.0,9.6155,9.6401,9.5745,9.6237,85200.0
2008-01-07 10:00:00,11.74,11.74,11.66,11.66,112600.0,9.6237,9.6237,9.5581,9.5581,112600.0
2008-01-07 10:30:00,11.66,11.68,11.65,11.65,76800.0,9.5581,9.5745,9.5499,9.5499,76800.0
2008-01-07 11:00:00,11.66,11.71,11.65,11.7,68200.0,9.5581,9.5991,9.5499,9.5909,68200.0
2008-01-07 11:30:00,11.7,11.76,11.7,11.74,106000.0,9.5909,9.6401,9.5909,9.6237,106000.0
2008-01-07 12:00:00,11.74,11.74,11.7,11.72,32200.0,9.6237,9.6237,9.5909,9.6073,32200.0
2008-01-07 12:30:00,11.72,11.75,11.7,11.72,61600.0,9.6073,9.6319,9.5909,9.6073,61600.0
2008-01-07 13:00:00,11.72,11.75,11.72,11.74,47800.0,9.6073,9.6319,9.6073,9.6237,47800.0
2008-01-07 13:30:00,11.74,11.74,11.69,11.72,53400.0,9.6237,9.6237,9.5827,9.6073,53400.0
2008-01-07 14:00:00,11.72,11.72,11.66,11.67,37200.0,9.6073,9.6073,9.5581,9.5663,37200.0
2008-01-07 14:30:00,11.68,11.71,11.61,11.65,65600.0,9.5745,9.5991,9.5171,9.5499,65600.0
2008-01-07 15:00:00,11.65,11.68,11.62,11.63,59200.0,9.5499,9.5745,9.5253,9.5335,59200.0
2008-01-07 15:30:00,11.63,11.63,11.56,11.61,192800.0,9.5335,9.5335,9.4761,9.5171,192800.0
2008-01-08 09:30:00,11.61,11.69,11.57,11.67,67600.0,9.5171,9.5827,9.4843,9.5663,67600.0
2008-01-08 10:00:00,11.65,11.75,11.63,11.65,26400.0,9.5499,9.6319,9.5335,9.5499,26400.0
2008-01-08 10:30:00,11.63,11.64,11.58,11.61,39400.0,9.5335,9.5417,9.4925,9.5171,39400.0
2008-01-08 11:00:00,11.59,11.61,11.47,11.51,59800.0,9.5007,9.5171,9.4023,9.4351,59800.0
2008-01-08 11:30:00,11.48,11.53,11.43,11.47,54400.0,9.4105,9.4515,9.3696,9.4023,54400.0
2008-01-08 12:00:00,11.47,11.54,11.46,11.54,27000.0,9.4023,9.4597,9.3942,9.4597,27000.0
2008-01-08 12:30:00,11.54,11.54,11.45,11.49,52600.0,9.4597,9.4597,9.386,9.4187,52600.0
2008-01-08 13:00:00,11.49,11.56,11.47,11.54,54600.0,9.4187,9.4761,9.4023,9.4597,54600.0
2008-01-08 13:30:00,11.53,11.53,11.48,11.52,49200.0,9.4515,9.4515,9.4105,9.4433,49200.0
2008-01-08 14:00:00,11.53,11.56,11.51,11.55,38000.0,9.4515,9.4761,9.4351,9.4679,38000.0
2008-01-08 14:30:00,11.55,11.56,11.45,11.45,71200.0,9.4679,9.4761,9.386,9.386,71200.0
2008-01-08 15:00:00,11.44,11.46,11.34,11.36,93600.0,9.3778,9.3942,9.2958,9.3122,93600.0
2008-01-08 15:30:00,11.36,11.41,11.29,11.29,177400.0,9.3122,9.3532,9.2548,9.2548,177400.0
2008-01-09 09:30:00,11.25,11.35,11.15,11.17,194400.0,9.222,9.304,9.14,9.1564,194400.0
2008-01-09 10:00:00,11.18,11.25,11.11,11.15,98400.0,9.1646,9.222,9.1072,9.14,98400.0
2008-01-09 10:30:00,11.15,11.16,11.08,11.13,120600.0,9.14,9.1482,9.0827,9.1236,120600.0
2008-01-09 11:00:00,11.12,11.13,11.09,11.09,88400.0,9.1154,9.1236,9.0908,9.0908,88400.0
2008-01-09 11:30:00,11.09,11.13,11.06,11.13,60800.0,9.0908,9.1236,9.0663,9.1236,60800.0
2008-01-09 12:00:00,11.13,11.24,11.1,11.22,72200.0,9.1236,9.2138,9.099,9.1974,72200.0
2008-01-09 12:30:00,11.22,11.22,11.17,11.21,67200.0,9.1974,9.1974,9.1564,9.1892,67200.0
2008-01-09 13:00:00,11.22,11.23,11.16,11.17,80800.0,9.1974,9.2056,9.1482,9.1564,80800.0
2008-01-09 13:30:00,11.17,11.19,11.13,11.17,48600.0,9.1564,9.1728,9.1236,9.1564,48600.0
2008-01-09 14:00:00,11.15,11.17,11.11,11.17,71400.0,9.14,9.1564,9.1072,9.1564,71400.0
2008-01-09 14:30:00,11.17,11.25,11.13,11.21,119800.0,9.1564,9.222,9.1236,9.1892,119800.0
2008-01-09 15:00:00,11.2,11.26,11.2,11.22,113200.0,9.181,9.2302,9.181,9.1974,113200.0
2008-01-09 15:30:00,11.22,11.33,11.2,11.33,136200.0,9.1974,9.2876,9.181,9.2876,136200.0
2008-01-10 09:30:00,11.21,11.29,11.15,11.24,95800.0,9.1892,9.2548,9.14,9.2138,95800.0
2008-01-10 10:00:00,11.24,11.4,11.24,11.35,115400.0,9.2138,9.345,9.2138,9.304,115400.0
2008-01-10 10:30:00,11.35,11.43,11.35,11.43,115600.0,9.304,9.3696,9.304,9.3696,115600.0
2008-01-10 11:00:00,11.44,11.53,11.4,11.51,157600.0,9.3778,9.4515,9.345,9.4351,157600.0
2008-01-10 11:30:00,11.52,11.52,11.45,11.49,47000.0,9.4433,9.4433,9.386,9.4187,47000.0
2008-01-10 12:00:00,11.49,11.53,11.45,11.51,141200.0,9.4187,9.4515,9.386,9.4351,141200.0
2008-01-10 12:30:00,11.51,11.53,11.47,11.49,210800.0,9.4351,9.4515,9.4023,9.4187,210800.0
2008-01-10 13:00:00,11.49,11.52,11.43,11.46,83800.0,9.4187,9.4433,9.3696,9.3942,83800.0
2008-01-10 13:30:00,11.47,11.49,11.36,11.4,95000.0,9.4023,9.4187,9.3122,9.345,95000.0
2008-01-10 14:00:00,11.4,11.54,11.36,11.47,76600.0,9.345,9.4597,9.3122,9.4023,76600.0
2008-01-10 14:30:00,11.47,11.6,11.46,11.6,57600.0,9.4023,9.5089,9.3942,9.5089,57600.0
2008-01-10 15:00:00,11.59,11.63,11.56,11.58,83400.0,9.5007,9.5335,9.4761,9.4925,83400.0
2008-01-10 15:30:00,11.58,11.61,11.46,11.49,118200.0,9.4925,9.5171,9.3942,9.4187,118200.0
2008-01-11 09:30:00,10.97,10.97,10.59,10.74,429400.0,8.9925,8.9925,8.681,8.8039,429400.0
2008-01-11 10:00:00,10.76,10.81,10.71,10.8,255800.0,8.8203,8.8613,8.7794,8.8531,255800.0
2008-01-11 10:30:00,10.8,11.03,10.79,10.94,256000.0,8.8531,9.0417,8.8449,8.9679,256000.0
2008-01-11 11:00:00,10.94,11.09,10.94,11.08,227800.0,8.9679,9.0908,8.9679,9.0827,227800.0
2008-01-11 11:30:00,11.08,11.18,11.08,11.15,126200.0,9.0827,9.1646,9.0827,9.14,126200.0
2008-01-11 12:00:00,11.15,11.2,11.15,11.18,133000.0,9.14,9.181,9.14,9.1646,133000.0
2008-01-11 12:30:00,11.19,11.27,11.19,11.26,172000.0,9.1728,9.2384,9.1728,9.2302,172000.0
2008-01-11 13:00:00,11.26,11.27,11.24,11.25,138200.0,9.2302,9.2384,9.2138,9.222,138200.0
2008-01-11 13:30:00,11.25,11.26,11.18,11.19,165400.0,9.222,9.2302,9.1646,9.1728,165400.0
2008-01-11 14:00:00,11.19,11.26,11.19,11.21,111000.0,9.1728,9.2302,9.1728,9.1892,111000.0
2008-01-11 14:30:00,11.2,11.22,11.14,11.15,139600.0,9.181,9.1974,9.1318,9.14,139600.0
2008-01-11 15:00:00,11.15,11.16,11.1,11.13,225400.0,9.14,9.1482,9.099,9.1236,225400.0
2008-01-11 15:30:00,11.15,11.18,11.12,11.13,251200.0,9.14,9.1646,9.1154,9.1236,251200.0
2008-01-14 09:30:00,11.18,11.31,11.18,11.2,137800.0,9.1646,9.2712,9.1646,9.181,137800.0
2008-01-14 10:00:00,11.19,11.21,11.16,11.18,65200.0,9.1728,9.1892,9.1482,9.1646,65200.0
2008-01-14 10:30:00,11.18,11.2,11.15,11.2,72600.0,9.1646,9.181,9.14,9.181,72600.0
2008-01-14 11:00:00,11.2,11.22,11.17,11.19,34200.0,9.181,9.1974,9.1564,9.1728,34200.0
2008-01-14 11:30:00,11.18,11.19,11.16,11.18,57600.0,9.1646,9.1728,9.1482,9.1646,57600.0
2008-01-14 12:00:00,11.16,11.18,11.12,11.12,39600.0,9.1482,9.1646,9.1154,9.1154,39600.0
2008-01-14 12:30:00,11.12,11.15,11.11,11.15,39200.0,9.1154,9.14,9.1072,9.14,39200.0
2008-01-14 13:00:00,11.15,11.18,11.13,11.15,44800.0,9.14,9.1646,9.1236,9.14,44800.0
2008-01-14 13:30:00,11.14,11.19,11.13,11.18,35000.0,9.1318,9.1728,9.1236,9.1646,35000.0
2008-01-14 14:00:00,11.18,11.19,11.13,11.15,44200.0,9.1646,9.1728,9.1236,9.14,44200.0
2008-01-14 14:30:00,11.15,11.21,11.15,11.21,95200.0,9.14,9.1892,9.14,9.1892,95200.0
2008-01-14 15:00:00,11.21,11.22,11.17,11.18,67800.0,9.1892,9.1974,9.1564,9.1646,67800.0
2008-01-14 15:30:00,11.18,11.26,11.18,11.22,163400.0,9.1646,9.2302,9.1646,9.1974,163400.0
2008-01-15 09:30:00,11.12,11.13,11.0,11.01,64400.0,9.1154,9.1236,9.0171,9.0253,64400.0
2008-01-15 10:00:00,11.01,11.03,10.93,10.97,56400.0,9.0253,9.0417,8.9597,8.9925,56400.0
2008-01-15 10:30:00,10.97,11.01,10.95,10.97,55800.0,8.9925,9.0253,8.9761,8.9925,55800.0
2008-01-15 11:00:00,10.97,11.04,10.96,10.98,77400.0,8.9925,9.0499,8.9843,9.0007,77400.0
2008-01-15 11:30:00,10.99,10.99,10.85,10.9,93200.0,9.0089,9.0089,8.8941,8.9351,93200.0
2008-01-15 12:00:00,10.9,10.9,10.86,10.88,52400.0,8.9351,8.9351,8.9023,8.9187,52400.0
2008-01-15 12:30:00,10.87,10.89,10.84,10.87,44600.0,8.9105,8.9269,8.8859,8.9105,44600.0
2008-01-15 13:00:00,10.87,10.94,10.87,10.9,62800.0,8.9105,8.9679,8.9105,8.9351,62800.0
2008-01-15 13:30:00,10.9,10.95,10.89,10.94,55200.0,8.9351,8.9761,8.9269,8.9679,55200.0
2008-01-15 14:00:00,10.93,10.95,10.92,10.93,61600.0,8.9597,8.9761,8.9515,8.9597,61600.0
2008-01-15 14:30:00,10.93,10.96,10.88,10.9,102600.0,8.9597,8.9843,8.9187,8.9351,102600.0
2008-01-15 15:00:00,10.9,10.99,10.88,10.95,88200.0,8.9351,9.0089,8.9187,8.9761,88200.0
2008-01-15 15:30:00,10.95,11.01,10.94,10.97,218600.0,8.9761,9.0253,8.9679,8.9925,218600.0
2008-01-16 09:30:00,10.89,11.1,10.88,11.01,87200.0,8.9269,9.099,8.9187,9.0253,87200.0
2008-01-16 10:00:00,11.01,11.1,10.99,11.06,50600.0,9.0253,9.099,9.0089,9.0663,50600.0
2008-01-16 10:30:00,11.06,11.14,11.06,11.09,54200.0,9.0663,9.1318,9.0663,9.0908,54200.0
2008-01-16 11:00:00,11.09,11.15,11.08,11.13,34600.0,9.0908,9.14,9.0827,9.1236,34600.0
2008-01-16 11:30:00,11.13,11.18,11.09,11.17,45800.0,9.1236,9.1646,9.0908,9.1564,45800.0
2008-01-16 12:00:00,11.15,11.19,11.12,11.13,24200.0,9.14,9.1728,9.1154,9.1236,24200.0
2008-01-16 12:30:00,11.13,11.18,11.12,11.13,25400.0,9.1236,9.1646,9.1154,9.1236,25400.0
2008-01-16 13:00:00,11.12,11.14,11.08,11.11,28000.0,9.1154,9.1318,9.0827,9.1072,28000.0
2008-01-16 13:30:00,11.1,11.13,11.09,11.11,20200.0,9.099,9.1236,9.0908,9.1072,20200.0
2008-01-16 14:00:00,11.11,11.24,11.09,11.22,81600.0,9.1072,9.2138,9.0908,9.1974,81600.0
2008-01-16 14:30:00,11.24,11.27,11.2,11.21,59200.0,9.2138,9.2384,9.181,9.1892,59200.0
2008-01-16 15:00:00,11.2,11.24,11.16,11.21,69800.0,9.181,9.2138,9.1482,9.1892,69800.0
2008-01-16 15:30:00,11.21,11.24,11.1,11.12,99800.0,9.1892,9.2138,9.099,9.1154,99800.0
2008-01-17 09:30:00,11.13,11.18,11.06,11.14,52600.0,9.1236,9.1646,9.0663,9.1318,52600.0
2008-01-17 10:00:00,11.13,11.13,11.02,11.08,41000.0,9.1236,9.1236,9.0335,9.0827,41000.0
2008-01-17 10:30:00,11.07,11.14,11.0,11.13,43800.0,9.0745,9.1318,9.0171,9.1236,43800.0
2008-01-17 11:00:00,11.13,11.18,11.11,11.12,63200.0,9.1236,9.1646,9.1072,9.1154,63200.0
2008-01-17 11:30:00,11.12,11.15,11.06,11.08,49600.0,9.1154,9.14,9.0663,9.0827,49600.0
2008-01-17 12:00:00,11.08,11.12,11.06,11.11,60400.0,9.0827,9.1154,9.0663,9.1072,60400.0
2008-01-17 12:30:00,11.12,11.13,11.1,11.11,34600.0,9.1154,9.1236,9.099,9.1072,34600.0
2008-01-17 13:00:00,11.11,11.17,11.09,11.12,47200.0,9.1072,9.1564,9.0908,9.1154,47200.0
2008-01-17 13:30:00,11.13,11.18,11.11,11.13,58600.0,9.1236,9.1646,9.1072,9.1236,58600.0
2008-01-17 14:00:00,11.13,11.15,11.04,11.07,80400.0,9.1236,9.14,9.0499,9.0745,80400.0
2008-01-17 14:30:00,11.07,11.15,11.03,11.11,122600.0,9.0745,9.14,9.0417,9.1072,122600.0
2008-01-17 15:00:00,11.11,11.15,11.05,11.05,98600.0,9.1072,9.14,9.0581,9.0581,98600.0
2008-01-17 15:30:00,11.05,11.11,11.02,11.05,184800.0,9.0581,9.1072,9.0335,9.0581,184800.0
2008-01-18 09:30:00,11.09,11.11,10.93,10.95,91200.0,9.0908,9.1072,8.9597,8.9761,91200.0
2008-01-18 10:00:00,10.95,11.04,10.92,10.97,92600.0,8.9761,9.0499,8.9515,8.9925,92600.0
2008-01-18 10:30:00,10.99,11.01,10.84,10.88,99400.0,9.0089,9.0253,8.8859,8.9187,99400.0
2008-01-18 11:00:00,10.87,10.89,10.75,10.8,127600.0,8.9105,8.9269,8.8121,8.8531,127600.0
2008-01-18 11:30:00,10.81,10.85,10.71,10.82,135200.0,8.8613,8.8941,8.7794,8.8695,135200.0
2008-01-18 12:00:00,10.81,10.88,10.79,10.87,123000.0,8.8613,8.9187,8.8449,8.9105,123000.0
2008-01-18 12:30:00,10.88,10.91,10.81,10.84,83800.0,8.9187,8.9433,8.8613,8.8859,83800.0
2008-01-18 13:00:00,10.83,10.91,10.79,10.82,55800.0,8.8777,8.9433,8.8449,8.8695,55800.0
2008-01-18 13:30:00,10.82,10.85,10.78,10.79,50800.0,8.8695,8.8941,8.8367,8.8449,50800.0
2008-01-18 14:00:00,10.79,10.82,10.74,10.76,87800.0,8.8449,8.8695,8.8039,8.8203,87800.0
2008-01-18 14:30:00,10.77,10.77,10.68,10.74,86800.0,8.8285,8.8285,8.7548,8.8039,86800.0
2008-01-18 15:00:00,10.74,10.8,10.69,10.7,114600.0,8.8039,8.8531,8.763,8.7712,114600.0
2008-01-18 15:30:00,10.69,10.79,10.69,10.77,149000.0,8.763,8.8449,8.763,8.8285,149000.0
2008-01-22 09:30:00,10.3,10.67,10.3,10.47,188800.0,8.4433,8.7466,8.4433,8.5826,188800.0
2008-01-22 10:00:00,10.47,10.67,10.46,10.67,61400.0,8.5826,8.7466,8.5744,8.7466,61400.0
2008-01-22 10:30:00,10.65,10.78,10.6,10.75,115800.0,8.7302,8.8367,8.6892,8.8121,115800.0
2008-01-22 11:00:00,10.76,10.94,10.74,10.77,71200.0,8.8203,8.9679,8.8039,8.8285,71200.0
2008-01-22 11:30:00,10.77,10.77,10.65,10.68,118400.0,8.8285,8.8285,8.7302,8.7548,118400.0
2008-01-22 12:00:00,10.68,10.79,10.67,10.74,73000.0,8.7548,8.8449,8.7466,8.8039,73000.0
2008-01-22 12:30:00,10.74,10.76,10.7,10.72,37400.0,8.8039,8.8203,8.7712,8.7875,37400.0
2008-01-22 13:00:00,10.74,10.81,10.74,10.74,63800.0,8.8039,8.8613,8.8039,8.8039,63800.0
2008-01-22 13:30:00,10.75,10.8,10.72,10.74,76200.0,8.8121,8.8531,8.7875,8.8039,76200.0
2008-01-22 14:00:00,10.75,10.78,10.72,10.73,49000.0,8.8121,8.8367,8.7875,8.7957,49000.0
2008-01-22 14:30:00,10.73,10.76,10.7,10.7,136000.0,8.7957,8.8203,8.7712,8.7712,136000.0
2008-01-22 15:00:00,10.71,10.77,10.7,10.72,73400.0,8.7794,8.8285,8.7712,8.7875,73400.0
2008-01-22 15:30:00,10.74,10.83,10.72,10.73,127800.0,8.8039,8.8777,8.7875,8.7957,127800.0
2008-01-23 09:30:00,10.78,10.78,10.52,10.7,104400.0,8.8367,8.8367,8.6236,8.7712,104400.0
2008-01-23 10:00:00,10.71,10.88,10.7,10.81,80200.0,8.7794,8.9187,8.7712,8.8613,80200.0
2008-01-23 10:30:00,10.8,10.81,10.68,10.76,80600.0,8.8531,8.8613,8.7548,8.8203,80600.0
2008-01-23 11:00:00,10.75,10.8,10.74,10.77,75800.0,8.8121,8.8531,8.8039,8.8285,75800.0
2008-01-23 11:30:00,10.77,10.81,10.7,10.78,59200.0,8.8285,8.8613,8.7712,8.8367,59200.0
2008-01-23 12:00:00,10.77,10.83,10.75,10.79,64200.0,8.8285,8.8777,8.8121,8.8449,64200.0
2008-01-23 12:30:00,10.79,10.83,10.72,10.8,107600.0,8.8449,8.8777,8.7875,8.8531,107600.0
2008-01-23 13:00:00,10.8,10.85,10.79,10.81,104000.0,8.8531,8.8941,8.8449,8.8613,104000.0
2008-01-23 13:30:00,10.81,10.85,10.78,10.81,88200.0,8.8613,8.8941,8.8367,8.8613,88200.0
2008-01-23 14:00:00,10.81,10.93,10.81,10.92,72800.0,8.8613,8.9597,8.8613,8.9515,72800.0
2008-01-23 14:30:00,10.92,10.94,10.85,10.9,94600.0,8.9515,8.9679,8.8941,8.9351,94600.0
2008-01-23 15:00:00,10.9,11.0,10.88,10.99,166200.0,8.9351,9.0171,8.9187,9.0089,166200.0
2008-01-23 15:30:00,10.99,11.03,10.95,11.01,202200.0,9.0089,9.0417,8.9761,9.0253,202200.0
2008-01-24 09:30:00,11.05,11.05,10.84,10.85,128200.0,9.0581,9.0581,8.8859,8.8941,128200.0
2008-01-24 10:00:00,10.83,10.9,10.73,10.73,153600.0,8.8777,8.9351,8.7957,8.7957,153600.0
2008-01-24 10:30:00,10.74,10.77,10.72,10.74,143600.0,8.8039,8.8285,8.7875,8.8039,143600.0
2008-01-24 11:00:00,10.76,10.78,10.71,10.75,125000.0,8.8203,8.8367,8.7794,8.8121,125000.0
2008-01-24 11:30:00,10.75,10.77,10.72,10.74,84600.0,8.8121,8.8285,8.7875,8.8039,84600.0
2008-01-24 12:00:00,10.74,10.76,10.72,10.74,85600.0,8.8039,8.8203,8.7875,8.8039,85600.0
2008-01-24 12:30:00,10.75,10.82,10.74,10.82,87400.0,8.8121,8.8695,8.8039,8.8695,87400.0
2008-01-24 13:00:00,10.83,10.84,10.75,10.77,59800.0,8.8777,8.8859,8.8121,8.8285,59800.0
2008-01-24 13:30:00,10.77,10.88,10.66,10.81,157400.0,8.8285,8.9187,8.7384,8.8613,157400.0
2008-01-24 14:00:00,10.8,10.88,10.79,10.86,46000.0,8.8531,8.9187,8.8449,8.9023,46000.0
2008-01-24 14:30:00,10.86,10.9,10.81,10.86,65200.0,8.9023,8.9351,8.8613,8.9023,65200.0
2008-01-24 15:00:00,10.85,10.88,10.8,10.82,79400.0,8.8941,8.9187,8.8531,8.8695,79400.0
2008-01-24 15:30:00,10.82,10.88,10.82,10.87,174200.0,8.8695,8.9187,8.8695,8.9105,174200.0
2008-01-25 09:30:00,10.94,10.99,10.83,10.88,107400.0,8.9679,9.0089,8.8777,8.9187,107400.0
2008-01-25 10:00:00,10.87,10.92,10.86,10.9,40800.0,8.9105,8.9515,8.9023,8.9351,40800.0
2008-01-25 10:30:00,10.89,10.89,10.79,10.8,115400.0,8.9269,8.9269,8.8449,8.8531,115400.0
2008-01-25 11:00:00,10.8,10.83,10.76,10.78,73600.0,8.8531,8.8777,8.8203,8.8367,73600.0
2008-01-25 11:30:00,10.78,10.85,10.78,10.83,59800.0,8.8367,8.8941,8.8367,8.8777,59800.0
2008-01-25 12:00:00,10.83,10.84,10.81,10.81,49800.0,8.8777,8.8859,8.8613,8.8613,49800.0
2008-01-25 12:30:00,10.81,10.83,10.76,10.77,89000.0,8.8613,8.8777,8.8203,8.8285,89000.0
2008-01-25 13:00:00,10.76,10.8,10.74,10.74,52200.0,8.8203,8.8531,8.8039,8.8039,52200.0
2008-01-25 13:30:00,10.76,10.77,10.69,10.75,62400.0,8.8203,8.8285,8.763,8.8121,62400.0
2008-01-25 14:00:00,10.73,10.79,10.73,10.73,56800.0,8.7957,8.8449,8.7957,8.7957,56800.0
2008-01-25 14:30:00,10.74,10.79,10.71,10.74,53800.0,8.8039,8.8449,8.7794,8.8039,53800.0
2008-01-25 15:00:00,10.72,10.81,10.7,10.76,104200.0,8.7875,8.8613,8.7712,8.8203,104200.0
2008-01-25 15:30:00,10.77,10.81,10.74,10.76,149400.0,8.8285,8.8613,8.8039,8.8203,149400.0
2008-01-28 09:30:00,10.75,10.84,10.72,10.77,79400.0,8.8121,8.8859,8.7875,8.8285,79400.0
2008-01-28 10:00:00,10.78,10.88,10.71,10.88,74000.0,8.8367,8.9187,8.7794,8.9187,74000.0
2008-01-28 10:30:00,10.87,10.93,10.85,10.93,68800.0,8.9105,8.9597,8.8941,8.9597,68800.0
2008-01-28 11:00:00,10.93,10.97,10.87,10.96,87200.0,8.9597,8.9925,8.9105,8.9843,87200.0
2008-01-28 11:30:00,10.96,11.05,10.96,11.04,98800.0,8.9843,9.0581,8.9843,9.0499,98800.0
2008-01-28 12:00:00,11.04,11.09,11.04,11.06,90400.0,9.0499,9.0908,9.0499,9.0663,90400.0
2008-01-28 12:30:00,11.06,11.09,11.05,11.07,54600.0,9.0663,9.0908,9.0581,9.0745,54600.0
2008-01-28 13:00:00,11.06,11.13,11.06,11.09,83600.0,9.0663,9.1236,9.0663,9.0908,83600.0
2008-01-28 13:30:00,11.09,11.12,11.06,11.09,62000.0,9.0908,9.1154,9.0663,9.0908,62000.0
2008-01-28 14:00:00,11.08,11.1,11.06,11.06,88400.0,9.0827,9.099,9.0663,9.0663,88400.0
2008-01-28 14:30:00,11.08,11.13,11.05,11.05,56400.0,9.0827,9.1236,9.0581,9.0581,56400.0
2008-01-28 15:00:00,11.05,11.06,11.02,11.05,81000.0,9.0581,9.0663,9.0335,9.0581,81000.0
2008-01-28 15:30:00,11.06,11.21,11.05,11.19,229400.0,9.0663,9.1892,9.0581,9.1728,229400.0
2008-01-29 09:30:00,11.24,11.35,11.13,11.13,68200.0,9.2138,9.304,9.1236,9.1236,68200.0
2008-01-29 10:00:00,11.13,11.24,11.11,11.2,56600.0,9.1236,9.2138,9.1072,9.181,56600.0
2008-01-29 10:30:00,11.2,11.2,11.1,11.1,51800.0,9.181,9.181,9.099,9.099,51800.0
2008-01-29 11:00:00,11.1,11.24,11.08,11.22,199200.0,9.099,9.2138,9.0827,9.1974,199200.0
2008-01-29 11:30:00,11.22,11.22,11.15,11.17,36200.0,9.1974,9.1974,9.14,9.1564,36200.0
2008-01-29 12:00:00,11.17,11.19,11.09,11.13,44000.0,9.1564,9.1728,9.0908,9.1236,44000.0
2008-01-29 12:30:00,11.13,11.18,11.12,11.17,29800.0,9.1236,9.1646,9.1154,9.1564,29800.0
2008-01-29 13:00:00,11.17,11.19,11.14,11.19,28000.0,9.1564,9.1728,9.1318,9.1728,28000.0
2008-01-29 13:30:00,11.19,11.2,11.16,11.16,30800.0,9.1728,9.181,9.1482,9.1482,30800.0
2008-01-29 14:00:00,11.17,11.19,11.15,11.18,35600.0,9.1564,9.1728,9.14,9.1646,35600.0
2008-01-29 14:30:00,11.19,11.19,11.17,11.18,33200.0,9.1728,9.1728,9.1564,9.1646,33200.0
2008-01-29 15:00:00,11.18,11.23,11.17,11.21,52600.0,9.1646,9.2056,9.1564,9.1892,52600.0
2008-01-29 15:30:00,11.21,11.22,11.16,11.22,79800.0,9.1892,9.1974,9.1482,9.1974,79800.0
2008-01-30 09:30:00,11.11,11.26,11.08,11.1,45600.0,9.1072,9.2302,9.0827,9.099,45600.0
2008-01-30 10:00:00,11.09,11.2,11.09,11.18,53000.0,9.0908,9.181,9.0908,9.1646,53000.0
2008-01-30 10:30:00,11.18,11.2,11.17,11.19,31800.0,9.1646,9.181,9.1564,9.1728,31800.0
2008-01-30 11:00:00,11.19,11.19,11.12,11.15,86600.0,9.1728,9.1728,9.1154,9.14,86600.0
2008-01-30 11:30:00,11.14,11.15,11.12,11.13,59600.0,9.1318,9.14,9.1154,9.1236,59600.0
2008-01-30 12:00:00,11.14,11.2,11.13,11.2,34600.0,9.1318,9.181,9.1236,9.181,34600.0
2008-01-30 12:30:00,11.2,11.21,11.18,11.21,23800.0,9.181,9.1892,9.1646,9.1892,23800.0
2008-01-30 13:00:00,11.21,11.25,11.2,11.23,58200.0,9.1892,9.222,9.181,9.2056,58200.0
2008-01-30 13:30:00,11.24,11.26,11.2,11.2,45200.0,9.2138,9.2302,9.181,9.181,45200.0
2008-01-30 14:00:00,11.21,11.4,11.2,11.37,116800.0,9.1892,9.345,9.181,9.3204,116800.0
2008-01-30 14:30:00,11.39,11.4,11.24,11.38,112000.0,9.3368,9.345,9.2138,9.3286,112000.0
2008-01-30 15:00:00,11.39,11.4,11.26,11.28,84200.0,9.3368,9.345,9.2302,9.2466,84200.0
2008-01-30 15:30:00,11.28,11.28,11.1,11.12,267000.0,9.2466,9.2466,9.099,9.1154,267000.0
2008-01-31 09:30:00,10.97,11.12,10.96,11.11,53200.0,8.9925,9.1154,8.9843,9.1072,53200.0
2008-01-31 10:00:00,11.11,11.13,11.02,11.13,68200.0,9.1072,9.1236,9.0335,9.1236,68200.0
2008-01-31 10:30:00,11.13,11.13,11.04,11.11,56800.0,9.1236,9.1236,9.0499,9.1072,56800.0
2008-01-31 11:00:00,11.11,11.13,11.06,11.13,93400.0,9.1072,9.1236,9.0663,9.1236,93400.0
2008-01-31 11:30:00,11.13,11.22,11.11,11.15,72200.0,9.1236,9.1974,9.1072,9.14,72200.0
2008-01-31 12:00:00,11.15,11.16,11.08,11.12,50800.0,9.14,9.1482,9.0827,9.1154,50800.0
2008-01-31 12:30:00,11.13,11.21,11.13,11.2,51000.0,9.1236,9.1892,9.1236,9.181,51000.0
2008-01-31 13:00:00,11.2,11.24,11.18,11.24,45000.0,9.181,9.2138,9.1646,9.2138,45000.0
2008-01-31 13:30:00,11.24,11.27,11.22,11.22,40400.0,9.2138,9.2384,9.1974,9.1974,40400.0
2008-01-31 14:00:00,11.22,11.29,11.21,11.24,26800.0,9.1974,9.2548,9.1892,9.2138,26800.0
2008-01-31 14:30:00,11.23,11.3,11.22,11.3,75200.0,9.2056,9.263,9.1974,9.263,75200.0
2008-01-31 15:00:00,11.27,11.31,11.25,11.29,50600.0,9.2384,9.2712,9.222,9.2548,50600.0
2008-01-31 15:30:00,11.29,11.32,11.22,11.24,145600.0,9.2548,9.2794,9.1974,9.2138,145600.0
2008-02-01 09:30:00,11.25,11.45,11.21,11.38,90600.0,9.222,9.386,9.1892,9.3286,90600.0
2008-02-01 10:00:00,11.38,11.53,11.38,11.48,119000.0,9.3286,9.4515,9.3286,9.4105,119000.0
2008-02-01 10:30:00,11.47,11.47,11.38,11.44,80200.0,9.4023,9.4023,9.3286,9.3778,80200.0
2008-02-01 11:00:00,11.45,11.52,11.41,11.51,83400.0,9.386,9.4433,9.3532,9.4351,83400.0
2008-02-01 11:30:00,11.5,11.53,11.49,11.5,103400.0,9.4269,9.4515,9.4187,9.4269,103400.0
2008-02-01 12:00:00,11.5,11.52,11.46,11.49,103400.0,9.4269,9.4433,9.3942,9.4187,103400.0
2008-02-01 12:30:00,11.49,11.49,11.44,11.46,28800.0,9.4187,9.4187,9.3778,9.3942,28800.0
2008-02-01 13:00:00,11.47,11.55,11.46,11.54,27200.0,9.4023,9.4679,9.3942,9.4597,27200.0
2008-02-01 13:30:00,11.54,11.56,11.48,11.48,40200.0,9.4597,9.4761,9.4105,9.4105,40200.0
2008-02-01 14:00:00,11.47,11.53,11.47,11.52,33000.0,9.4023,9.4515,9.4023,9.4433,33000.0
2008-02-01 14:30:00,11.52,11.58,11.52,11.58,36000.0,9.4433,9.4925,9.4433,9.4925,36000.0
2008-02-01 15:00:00,11.56,11.57,11.53,11.56,65200.0,9.4761,9.4843,9.4515,9.4761,65200.0
2008-02-01 15:30:00,11.56,11.6,11.56,11.59,81400.0,9.4761,9.5089,9.4761,9.5007,81400.0
2008-02-04 09:30:00,11.62,11.67,11.55,11.59,81600.0,9.554,9.5951,9.4965,9.5293,81600.0
2008-02-04 10:00:00,11.58,11.71,11.56,11.71,169800.0,9.5211,9.628,9.5047,9.628,169800.0
2008-02-04 10:30:00,11.7,11.73,11.65,11.67,51800.0,9.6198,9.6445,9.5787,9.5951,51800.0
2008-02-04 11:00:00,11.67,11.67,11.62,11.63,42600.0,9.5951,9.5951,9.554,9.5622,42600.0
2008-02-04 11:30:00,11.63,11.65,11.62,11.65,40200.0,9.5622,9.5787,9.554,9.5787,40200.0
2008-02-04 12:00:00,11.63,11.63,11.57,11.59,35200.0,9.5622,9.5622,9.5129,9.5293,35200.0
2008-02-04 12:30:00,11.59,11.63,11.59,11.62,22000.0,9.5293,9.5622,9.5293,9.554,22000.0
2008-02-04 13:00:00,11.61,11.62,11.58,11.6,28200.0,9.5458,9.554,9.5211,9.5376,28200.0
2008-02-04 13:30:00,11.6,11.68,11.6,11.67,42200.0,9.5376,9.6033,9.5376,9.5951,42200.0
2008-02-04 14:00:00,11.67,11.68,11.63,11.65,62000.0,9.5951,9.6033,9.5622,9.5787,62000.0
2008-02-04 14:30:00,11.65,11.72,11.63,11.71,169800.0,9.5787,9.6362,9.5622,9.628,169800.0
2008-02-04 15:00:00,11.71,11.71,11.65,11.68,120800.0,9.628,9.628,9.5787,9.6033,120800.0
2008-02-04 15:30:00,11.67,11.67,11.59,11.61,85400.0,9.5951,9.5951,9.5293,9.5458,85400.0
2008-02-05 09:30:00,11.5,11.56,11.38,11.53,41200.0,9.4553,9.5047,9.3567,9.48,41200.0
2008-02-05 10:00:00,11.51,11.61,11.49,11.61,47600.0,9.4636,9.5458,9.4471,9.5458,47600.0
2008-02-05 10:30:00,11.62,11.62,11.51,11.52,37200.0,9.554,9.554,9.4636,9.4718,37200.0
2008-02-05 11:00:00,11.52,11.52,11.46,11.47,25000.0,9.4718,9.4718,9.4225,9.4307,25000.0
2008-02-05 11:30:00,11.47,11.55,11.46,11.54,24800.0,9.4307,9.4965,9.4225,9.4882,24800.0
2008-02-05 12:00:00,11.54,11.54,11.49,11.49,22800.0,9.4882,9.4882,9.4471,9.4471,22800.0
2008-02-05 12:30:00,11.51,11.53,11.46,11.49,27400.0,9.4636,9.48,9.4225,9.4471,27400.0
2008-02-05 13:00:00,11.49,11.52,11.43,11.45,65000.0,9.4471,9.4718,9.3978,9.4142,65000.0
2008-02-05 13:30:00,11.45,11.45,11.38,11.44,65600.0,9.4142,9.4142,9.3567,9.406,65600.0
2008-02-05 14:00:00,11.43,11.45,11.4,11.4,86200.0,9.3978,9.4142,9.3731,9.3731,86200.0
2008-02-05 14:30:00,11.39,11.44,11.34,11.37,73400.0,9.3649,9.406,9.3238,9.3485,73400.0
2008-02-05 15:00:00,11.36,11.39,11.33,11.36,78600.0,9.3402,9.3649,9.3156,9.3402,78600.0
2008-02-05 15:30:00,11.36,11.4,11.3,11.32,175600.0,9.3402,9.3731,9.2909,9.3074,175600.0
2008-02-06 09:30:00,11.38,11.41,11.2,11.24,66200.0,9.3567,9.3813,9.2087,9.2416,66200.0
2008-02-06 10:00:00,11.25,11.35,11.25,11.29,52000.0,9.2498,9.332,9.2498,9.2827,52000.0
2008-02-06 10:30:00,11.29,11.39,11.29,11.34,50800.0,9.2827,9.3649,9.2827,9.3238,50800.0
2008-02-06 11:00:00,11.37,11.42,11.36,11.4,42600.0,9.3485,9.3896,9.3402,9.3731,42600.0
2008-02-06 11:30:00,11.4,11.4,11.34,11.36,27000.0,9.3731,9.3731,9.3238,9.3402,27000.0
2008-02-06 12:00:00,11.37,11.38,11.28,11.28,32400.0,9.3485,9.3567,9.2745,9.2745,32400.0
2008-02-06 12:30:00,11.29,11.31,11.29,11.31,33600.0,9.2827,9.2991,9.2827,9.2991,33600.0
2008-02-06 13:00:00,11.31,11.39,11.31,11.32,96400.0,9.2991,9.3649,9.2991,9.3074,96400.0
2008-02-06 13:30:00,11.31,11.33,11.23,11.23,59000.0,9.2991,9.3156,9.2334,9.2334,59000.0
2008-02-06 14:00:00,11.22,11.27,11.21,11.26,40000.0,9.2251,9.2662,9.2169,9.258,40000.0
2008-02-06 14:30:00,11.26,11.31,11.22,11.3,55200.0,9.258,9.2991,9.2251,9.2909,55200.0
2008-02-06 15:00:00,11.3,11.31,11.21,11.24,105800.0,9.2909,9.2991,9.2169,9.2416,105800.0
2008-02-06 15:30:00,11.23,11.23,11.13,11.17,113000.0,9.2334,9.2334,9.1511,9.184,113000.0
2008-02-07 09:30:00,11.13,11.17,11.09,11.12,65800.0,9.1511,9.184,9.1182,9.1429,65800.0
2008-02-07 10:00:00,11.12,11.35,11.12,11.28,102800.0,9.1429,9.332,9.1429,9.2745,102800.0
2008-02-07 10:30:00,11.27,11.28,11.21,11.24,47200.0,9.2662,9.2745,9.2169,9.2416,47200.0
2008-02-07 11:00:00,11.25,11.27,11.21,11.23,77600.0,9.2498,9.2662,9.2169,9.2334,77600.0
2008-02-07 11:30:00,11.24,11.3,11.23,11.26,38000.0,9.2416,9.2909,9.2334,9.258,38000.0
2008-02-07 12:00:00,11.26,11.27,11.24,11.24,38800.0,9.258,9.2662,9.2416,9.2416,38800.0
2008-02-07 12:30:00,11.25,11.28,11.21,11.24,52800.0,9.2498,9.2745,9.2169,9.2416,52800.0
2008-02-07 13:00:00,11.23,11.27,11.2,11.24,40000.0,9.2334,9.2662,9.2087,9.2416,40000.0
2008-02-07 13:30:00,11.25,11.29,11.22,11.29,55400.0,9.2498,9.2827,9.2251,9.2827,55400.0
2008-02-07 14:00:00,11.28,11.33,11.22,11.26,92600.0,9.2745,9.3156,9.2251,9.258,92600.0
2008-02-07 14:30:00,11.26,11.3,11.22,11.24,81000.0,9.258,9.2909,9.2251,9.2416,81000.0
2008-02-07 15:00:00,11.24,11.3,11.18,11.26,117200.0,9.2416,9.2909,9.1922,9.258,117200.0
2008-02-07 15:30:00,11.27,11.3,11.22,11.3,186400.0,9.2662,9.2909,9.2251,9.2909,186400.0
2008-02-08 09:30:00,11.28,11.42,11.24,11.28,35000.0,9.2745,9.3896,9.2416,9.2745,35000.0
2008-02-08 10:00:00,11.28,11.31,11.24,11.24,33000.0,9.2745,9.2991,9.2416,9.2416,33000.0
2008-02-08 10:30:00,11.24,11.28,11.24,11.27,45400.0,9.2416,9.2745,9.2416,9.2662,45400.0
2008-02-08 11:00:00,11.28,11.3,11.24,11.26,38000.0,9.2745,9.2909,9.2416,9.258,38000.0
2008-02-08 11:30:00,11.25,11.28,11.24,11.24,32200.0,9.2498,9.2745,9.2416,9.2416,32200.0
2008-02-08 12:00:00,11.24,11.27,11.24,11.27,33200.0,9.2416,9.2662,9.2416,9.2662,33200.0
2008-02-08 12:30:00,11.29,11.29,11.24,11.26,46800.0,9.2827,9.2827,9.2416,9.258,46800.0
2008-02-08 13:00:00,11.27,11.27,11.24,11.24,33400.0,9.2662,9.2662,9.2416,9.2416,33400.0
2008-02-08 13:30:00,11.25,11.29,11.24,11.28,73000.0,9.2498,9.2827,9.2416,9.2745,73000.0
2008-02-08 14:00:00,11.28,11.34,11.24,11.33,236600.0,9.2745,9.3238,9.2416,9.3156,236600.0
2008-02-08 14:30:00,11.31,11.32,11.27,11.27,43800.0,9.2991,9.3074,9.2662,9.2662,43800.0
2008-02-08 15:00:00,11.24,11.28,11.24,11.26,62200.0,9.2416,9.2745,9.2416,9.258,62200.0
2008-02-08 15:30:00,11.28,11.3,11.24,11.26,112600.0,9.2745,9.2909,9.2416,9.258,112600.0
2008-02-11 09:30:00,9.44,9.9,9.4,9.65,2109800.0,7.7616,8.1398,7.7287,7.9343,2109800.0
2008-02-11 10:00:00,9.63,9.75,9.5,9.58,1250400.0,7.9178,8.0165,7.8109,7.8767,1250400.0
2008-02-11 10:30:00,9.58,9.62,9.49,9.54,937200.0,7.8767,7.9096,7.8027,7.8438,937200.0
2008-02-11 11:00:00,9.54,9.59,9.5,9.51,524200.0,7.8438,7.8849,7.8109,7.8192,524200.0
2008-02-11 11:30:00,9.51,9.54,9.5,9.53,510000.0,7.8192,7.8438,7.8109,7.8356,510000.0
2008-02-11 12:00:00,9.53,9.54,9.49,9.5,385200.0,7.8356,7.8438,7.8027,7.8109,385200.0
2008-02-11 12:30:00,9.5,9.72,9.5,9.51,352600.0,7.8109,7.9918,7.8109,7.8192,352600.0
2008-02-11 13:00:00,9.51,9.53,9.5,9.51,300800.0,7.8192,7.8356,7.8109,7.8192,300800.0
2008-02-11 13:30:00,9.52,9.53,9.38,9.51,556400.0,7.8274,7.8356,7.7123,7.8192,556400.0
2008-02-11 14:00:00,9.51,9.51,9.37,9.47,442800.0,7.8192,7.8192,7.7041,7.7863,442800.0
2008-02-11 14:30:00,9.47,9.62,9.47,9.5,410200.0,7.7863,7.9096,7.7863,7.8109,410200.0
2008-02-11 15:00:00,9.5,9.52,9.49,9.5,417000.0,7.8109,7.8274,7.8027,7.8109,417000.0
2008-02-11 15:30:00,9.5,9.52,9.38,9.5,1327800.0,7.8109,7.8274,7.7123,7.8109,1327800.0
2008-02-12 09:30:00,9.56,9.62,9.33,9.4,292400.0,7.8603,7.9096,7.6712,7.7287,292400.0
2008-02-12 10:00:00,9.4,9.42,9.38,9.4,218600.0,7.7287,7.7452,7.7123,7.7287,218600.0
2008-02-12 10:30:00,9.4,9.45,9.36,9.41,252600.0,7.7287,7.7698,7.6958,7.7369,252600.0
2008-02-12 11:00:00,9.41,9.42,9.34,9.37,210000.0,7.7369,7.7452,7.6794,7.7041,210000.0
2008-02-12 11:30:00,9.38,9.38,9.33,9.33,158000.0,7.7123,7.7123,7.6712,7.6712,158000.0
2008-02-12 12:00:00,9.33,9.34,9.27,9.27,195400.0,7.6712,7.6794,7.6218,7.6218,195400.0
2008-02-12 12:30:00,9.27,9.31,9.27,9.29,142600.0,7.6218,7.6547,7.6218,7.6383,142600.0
2008-02-12 13:00:00,9.29,9.3,9.27,9.28,97200.0,7.6383,7.6465,7.6218,7.6301,97200.0
2008-02-12 13:30:00,9.28,9.28,9.27,9.27,145600.0,7.6301,7.6301,7.6218,7.6218,145600.0
2008-02-12 14:00:00,9.27,9.27,9.2,9.21,333600.0,7.6218,7.6218,7.5643,7.5725,333600.0
2008-02-12 14:30:00,9.21,9.24,9.17,9.2,320000.0,7.5725,7.5972,7.5396,7.5643,320000.0
2008-02-12 15:00:00,9.21,9.22,9.12,9.13,368200.0,7.5725,7.5807,7.4985,7.5067,368200.0
2008-02-12 15:30:00,9.13,9.23,9.13,9.21,556400.0,7.5067,7.5889,7.5067,7.5725,556400.0
2008-02-13 09:30:00,9.3,9.36,9.25,9.26,142400.0,7.6465,7.6958,7.6054,7.6136,142400.0
2008-02-13 10:00:00,9.26,9.3,9.22,9.25,280400.0,7.6136,7.6465,7.5807,7.6054,280400.0
2008-02-13 10:30:00,9.25,9.28,9.22,9.27,163400.0,7.6054,7.6301,7.5807,7.6218,163400.0
2008-02-13 11:00:00,9.28,9.36,9.27,9.35,230800.0,7.6301,7.6958,7.6218,7.6876,230800.0
2008-02-13 11:30:00,9.35,9.36,9.31,9.34,104800.0,7.6876,7.6958,7.6547,7.6794,104800.0
2008-02-13 12:00:00,9.34,9.36,9.3,9.3,68600.0,7.6794,7.6958,7.6465,7.6465,68600.0
2008-02-13 12:30:00,9.31,9.35,9.3,9.34,49600.0,7.6547,7.6876,7.6465,7.6794,49600.0
2008-02-13 13:00:00,9.35,9.37,9.33,9.35,103600.0,7.6876,7.7041,7.6712,7.6876,103600.0
2008-02-13 13:30:00,9.35,9.36,9.34,9.35,105000.0,7.6876,7.6958,7.6794,7.6876,105000.0
2008-02-13 14:00:00,9.35,9.35,9.26,9.28,150200.0,7.6876,7.6876,7.6136,7.6301,150200.0
2008-02-13 14:30:00,9.28,9.31,9.27,9.27,143000.0,7.6301,7.6547,7.6218,7.6218,143000.0
2008-02-13 15:00:00,9.27,9.28,9.24,9.25,223200.0,7.6218,7.6301,7.5972,7.6054,223200.0
2008-02-13 15:30:00,9.24,9.28,9.24,9.27,378000.0,7.5972,7.6301,7.5972,7.6218,378000.0
2008-02-14 09:30:00,9.28,9.32,9.17,9.18,61400.0,7.6301,7.6629,7.5396,7.5478,61400.0
2008-02-14 10:00:00,9.18,9.32,9.16,9.27,158800.0,7.5478,7.6629,7.5314,7.6218,158800.0
2008-02-14 10:30:00,9.26,9.3,9.21,9.23,117200.0,7.6136,7.6465,7.5725,7.5889,117200.0
2008-02-14 11:00:00,9.23,9.24,9.18,9.21,184000.0,7.5889,7.5972,7.5478,7.5725,184000.0
2008-02-14 11:30:00,9.21,9.24,9.19,9.24,92600.0,7.5725,7.5972,7.5561,7.5972,92600.0
2008-02-14 12:00:00,9.24,9.28,9.22,9.27,106400.0,7.5972,7.6301,7.5807,7.6218,106400.0
2008-02-14 12:30:00,9.27,9.29,9.24,9.27,177400.0,7.6218,7.6383,7.5972,7.6218,177400.0
2008-02-14 13:00:00,9.27,9.29,9.25,9.28,126800.0,7.6218,7.6383,7.6054,7.6301,126800.0
2008-02-14 13:30:00,9.29,9.3,9.27,9.3,78800.0,7.6383,7.6465,7.6218,7.6465,78800.0
2008-02-14 14:00:00,9.3,9.31,9.27,9.27,110800.0,7.6465,7.6547,7.6218,7.6218,110800.0
2008-02-14 14:30:00,9.28,9.31,9.26,9.29,152800.0,7.6301,7.6547,7.6136,7.6383,152800.0
2008-02-14 15:00:00,9.3,9.31,9.27,9.27,136000.0,7.6465,7.6547,7.6218,7.6218,136000.0
2008-02-14 15:30:00,9.27,9.28,9.26,9.26,250000.0,7.6218,7.6301,7.6136,7.6136,250000.0
2008-02-15 09:30:00,9.24,9.31,9.23,9.28,181200.0,7.5972,7.6547,7.5889,7.6301,181200.0
2008-02-15 10:00:00,9.28,9.31,9.24,9.26,124600.0,7.6301,7.6547,7.5972,7.6136,124600.0
2008-02-15 10:30:00,9.26,9.28,9.24,9.24,115600.0,7.6136,7.6301,7.5972,7.5972,115600.0
2008-02-15 11:00:00,9.24,9.25,9.23,9.24,85000.0,7.5972,7.6054,7.5889,7.5972,85000.0
2008-02-15 11:30:00,9.24,9.25,9.23,9.24,112000.0,7.5972,7.6054,7.5889,7.5972,112000.0
2008-02-15 12:00:00,9.24,9.26,9.24,9.24,190200.0,7.5972,7.6136,7.5972,7.5972,190200.0
2008-02-15 12:30:00,9.24,9.27,9.24,9.25,82200.0,7.5972,7.6218,7.5972,7.6054,82200.0
2008-02-15 13:00:00,9.25,9.28,9.24,9.26,51600.0,7.6054,7.6301,7.5972,7.6136,51600.0
2008-02-15 13:30:00,9.26,9.28,9.25,9.28,52600.0,7.6136,7.6301,7.6054,7.6301,52600.0
2008-02-15 14:00:00,9.28,9.28,9.25,9.27,59200.0,7.6301,7.6301,7.6054,7.6218,59200.0
2008-02-15 14:30:00,9.26,9.31,9.26,9.3,99000.0,7.6136,7.6547,7.6136,7.6465,99000.0
2008-02-15 15:00:00,9.3,9.33,9.28,9.28,84400.0,7.6465,7.6712,7.6301,7.6301,84400.0
2008-02-15 15:30:00,9.29,9.32,9.28,9.32,173600.0,7.6383,7.6629,7.6301,7.6629,173600.0
2008-02-19 09:30:00,9.39,9.39,9.25,9.25,93600.0,7.7205,7.7205,7.6054,7.6054,93600.0
2008-02-19 10:00:00,9.25,9.29,9.25,9.26,150800.0,7.6054,7.6383,7.6054,7.6136,150800.0
2008-02-19 10:30:00,9.25,9.28,9.25,9.27,154000.0,7.6054,7.6301,7.6054,7.6218,154000.0
2008-02-19 11:00:00,9.27,9.28,9.25,9.26,148400.0,7.6218,7.6301,7.6054,7.6136,148400.0
2008-02-19 11:30:00,9.26,9.27,9.25,9.26,131600.0,7.6136,7.6218,7.6054,7.6136,131600.0
2008-02-19 12:00:00,9.26,9.28,9.24,9.28,142000.0,7.6136,7.6301,7.5972,7.6301,142000.0
2008-02-19 12:30:00,9.27,9.3,9.25,9.26,117200.0,7.6218,7.6465,7.6054,7.6136,117200.0
2008-02-19 13:00:00,9.26,9.26,9.25,9.25,138600.0,7.6136,7.6136,7.6054,7.6054,138600.0
2008-02-19 13:30:00,9.25,9.26,9.22,9.24,122200.0,7.6054,7.6136,7.5807,7.5972,122200.0
2008-02-19 14:00:00,9.24,9.27,9.23,9.25,180800.0,7.5972,7.6218,7.5889,7.6054,180800.0
2008-02-19 14:30:00,9.24,9.25,9.22,9.22,159600.0,7.5972,7.6054,7.5807,7.5807,159600.0
2008-02-19 15:00:00,9.22,9.23,9.22,9.22,263600.0,7.5807,7.5889,7.5807,7.5807,263600.0
2008-02-19 15:30:00,9.22,9.24,9.22,9.22,241000.0,7.5807,7.5972,7.5807,7.5807,241000.0
2008-02-20 09:30:00,9.22,9.3,9.21,9.22,133000.0,7.5807,7.6465,7.5725,7.5807,133000.0
2008-02-20 10:00:00,9.21,9.24,9.18,9.22,93200.0,7.5725,7.5972,7.5478,7.5807,93200.0
2008-02-20 10:30:00,9.21,9.22,9.2,9.2,140800.0,7.5725,7.5807,7.5643,7.5643,140800.0
2008-02-20 11:00:00,9.21,9.22,9.2,9.22,174800.0,7.5725,7.5807,7.5643,7.5807,174800.0
2008-02-20 11:30:00,9.22,9.22,9.18,9.18,200600.0,7.5807,7.5807,7.5478,7.5478,200600.0
2008-02-20 12:00:00,9.18,9.23,9.17,9.19,235800.0,7.5478,7.5889,7.5396,7.5561,235800.0
2008-02-20 12:30:00,9.19,9.2,9.17,9.17,138400.0,7.5561,7.5643,7.5396,7.5396,138400.0
2008-02-20 13:00:00,9.18,9.21,9.16,9.18,106400.0,7.5478,7.5725,7.5314,7.5478,106400.0
2008-02-20 13:30:00,9.18,9.22,9.15,9.18,84600.0,7.5478,7.5807,7.5232,7.5478,84600.0
2008-02-20 14:00:00,9.17,9.2,9.11,9.12,198600.0,7.5396,7.5643,7.4903,7.4985,198600.0
2008-02-20 14:30:00,9.13,9.18,9.1,9.17,120400.0,7.5067,7.5478,7.4821,7.5396,120400.0
2008-02-20 15:00:00,9.15,9.21,9.15,9.21,204400.0,7.5232,7.5725,7.5232,7.5725,204400.0
2008-02-20 15:30:00,9.21,9.25,9.2,9.25,197800.0,7.5725,7.6054,7.5643,7.6054,197800.0
2008-02-21 09:30:00,9.33,9.36,9.24,9.25,71200.0,7.6712,7.6958,7.5972,7.6054,71200.0
2008-02-21 10:00:00,9.24,9.26,9.2,9.21,52800.0,7.5972,7.6136,7.5643,7.5725,52800.0
2008-02-21 10:30:00,9.22,9.24,9.18,9.18,97600.0,7.5807,7.5972,7.5478,7.5478,97600.0
2008-02-21 11:00:00,9.18,9.2,9.15,9.18,43200.0,7.5478,7.5643,7.5232,7.5478,43200.0
2008-02-21 11:30:00,9.19,9.24,9.19,9.2,55800.0,7.5561,7.5972,7.5561,7.5643,55800.0
2008-02-21 12:00:00,9.21,9.21,9.18,9.18,33400.0,7.5725,7.5725,7.5478,7.5478,33400.0
2008-02-21 12:30:00,9.18,9.19,9.13,9.17,75600.0,7.5478,7.5561,7.5067,7.5396,75600.0
2008-02-21 13:00:00,9.16,9.17,9.11,9.15,54600.0,7.5314,7.5396,7.4903,7.5232,54600.0
2008-02-21 13:30:00,9.15,9.18,9.13,9.18,41400.0,7.5232,7.5478,7.5067,7.5478,41400.0
2008-02-21 14:00:00,9.18,9.2,9.15,9.19,49800.0,7.5478,7.5643,7.5232,7.5561,49800.0
2008-02-21 14:30:00,9.19,9.2,9.15,9.17,51400.0,7.5561,7.5643,7.5232,7.5396,51400.0
2008-02-21 15:00:00,9.16,9.18,9.14,9.16,94400.0,7.5314,7.5478,7.5149,7.5314,94400.0
2008-02-21 15:30:00,9.16,9.17,9.13,9.14,134800.0,7.5314,7.5396,7.5067,7.5149,134800.0
2008-02-22 09:30:00,9.21,9.22,9.06,9.09,113800.0,7.5725,7.5807,7.4492,7.4738,113800.0
2008-02-22 10:00:00,9.09,9.11,9.06,9.1,80400.0,7.4738,7.4903,7.4492,7.4821,80400.0
2008-02-22 10:30:00,9.1,9.1,9.01,9.04,140000.0,7.4821,7.4821,7.4081,7.4327,140000.0
2008-02-22 11:00:00,9.05,9.09,9.04,9.05,129800.0,7.4409,7.4738,7.4327,7.4409,129800.0
2008-02-22 11:30:00,9.05,9.06,9.03,9.05,67400.0,7.4409,7.4492,7.4245,7.4409,67400.0
2008-02-22 12:00:00,9.06,9.06,9.01,9.03,56800.0,7.4492,7.4492,7.4081,7.4245,56800.0
2008-02-22 12:30:00,9.03,9.05,9.01,9.04,56200.0,7.4245,7.4409,7.4081,7.4327,56200.0
2008-02-22 13:00:00,9.04,9.06,9.03,9.03,82800.0,7.4327,7.4492,7.4245,7.4245,82800.0
2008-02-22 13:30:00,9.03,9.05,9.01,9.04,67200.0,7.4245,7.4409,7.4081,7.4327,67200.0
2008-02-22 14:00:00,9.04,9.04,9.01,9.02,101400.0,7.4327,7.4327,7.4081,7.4163,101400.0
2008-02-22 14:30:00,9.02,9.04,9.01,9.01,97800.0,7.4163,7.4327,7.4081,7.4081,97800.0
2008-02-22 15:00:00,9.01,9.03,8.99,9.02,218000.0,7.4081,7.4245,7.3916,7.4163,218000.0
2008-02-22 15:30:00,9.02,9.19,9.02,9.19,406400.0,7.4163,7.5561,7.4163,7.5561,406400.0
2008-02-25 09:30:00,9.19,9.19,9.05,9.08,125000.0,7.5561,7.5561,7.4409,7.4656,125000.0
2008-02-25 10:00:00,9.08,9.16,9.08,9.13,100400.0,7.4656,7.5314,7.4656,7.5067,100400.0
2008-02-25 10:30:00,9.13,9.14,9.07,9.11,154200.0,7.5067,7.5149,7.4574,7.4903,154200.0
2008-02-25 11:00:00,9.11,9.12,9.06,9.1,124200.0,7.4903,7.4985,7.4492,7.4821,124200.0
2008-02-25 11:30:00,9.1,9.11,9.06,9.07,69200.0,7.4821,7.4903,7.4492,7.4574,69200.0
2008-02-25 12:00:00,9.08,9.11,9.06,9.09,40400.0,7.4656,7.4903,7.4492,7.4738,40400.0
2008-02-25 12:30:00,9.08,9.11,9.08,9.09,53600.0,7.4656,7.4903,7.4656,7.4738,53600.0
2008-02-25 13:00:00,9.09,9.12,9.08,9.08,42400.0,7.4738,7.4985,7.4656,7.4656,42400.0
2008-02-25 13:30:00,9.08,9.1,9.06,9.1,59400.0,7.4656,7.4821,7.4492,7.4821,59400.0
2008-02-25 14:00:00,9.1,9.15,9.06,9.15,198000.0,7.4821,7.5232,7.4492,7.5232,198000.0
2008-02-25 14:30:00,9.15,9.19,9.12,9.17,157600.0,7.5232,7.5561,7.4985,7.5396,157600.0
2008-02-25 15:00:00,9.18,9.23,9.15,9.23,140600.0,7.5478,7.5889,7.5232,7.5889,140600.0
2008-02-25 15:30:00,9.23,9.29,9.22,9.24,207000.0,7.5889,7.6383,7.5807,7.5972,207000.0
2008-02-26 09:30:00,9.23,9.26,9.21,9.22,71600.0,7.5889,7.6136,7.5725,7.5807,71600.0
2008-02-26 10:00:00,9.22,9.22,9.15,9.16,106000.0,7.5807,7.5807,7.5232,7.5314,106000.0
2008-02-26 10:30:00,9.16,9.21,9.15,9.2,81000.0,7.5314,7.5725,7.5232,7.5643,81000.0
2008-02-26 11:00:00,9.19,9.23,9.19,9.22,76000.0,7.5561,7.5889,7.5561,7.5807,76000.0
2008-02-26 11:30:00,9.22,9.25,9.2,9.25,50000.0,7.5807,7.6054,7.5643,7.6054,50000.0
2008-02-26 12:00:00,9.25,9.28,9.24,9.27,75800.0,7.6054,7.6301,7.5972,7.6218,75800.0
2008-02-26 12:30:00,9.26,9.26,9.21,9.24,108200.0,7.6136,7.6136,7.5725,7.5972,108200.0
2008-02-26 13:00:00,9.24,9.25,9.21,9.22,102200.0,7.5972,7.6054,7.5725,7.5807,102200.0
2008-02-26 13:30:00,9.22,9.25,9.22,9.22,47200.0,7.5807,7.6054,7.5807,7.5807,47200.0
2008-02-26 14:00:00,9.22,9.25,9.22,9.22,102200.0,7.5807,7.6054,7.5807,7.5807,102200.0
2008-02-26 14:30:00,9.22,9.25,9.22,9.24,74200.0,7.5807,7.6054,7.5807,7.5972,74200.0
2008-02-26 15:00:00,9.24,9.24,9.19,9.23,74200.0,7.5972,7.5972,7.5561,7.5889,74200.0
2008-02-26 15:30:00,9.22,9.25,9.21,9.23,161200.0,7.5807,7.6054,7.5725,7.5889,161200.0
2008-02-27 09:30:00,9.18,9.27,9.17,9.24,57200.0,7.5478,7.6218,7.5396,7.5972,57200.0
2008-02-27 10:00:00,9.24,9.26,9.22,9.22,70600.0,7.5972,7.6136,7.5807,7.5807,70600.0
2008-02-27 10:30:00,9.22,9.33,9.22,9.28,143200.0,7.5807,7.6712,7.5807,7.6301,143200.0
2008-02-27 11:00:00,9.29,9.35,9.28,9.3,270200.0,7.6383,7.6876,7.6301,7.6465,270200.0
2008-02-27 11:30:00,9.3,9.36,9.29,9.35,88800.0,7.6465,7.6958,7.6383,7.6876,88800.0
2008-02-27 12:00:00,9.35,9.36,9.32,9.35,94000.0,7.6876,7.6958,7.6629,7.6876,94000.0
2008-02-27 12:30:00,9.34,9.38,9.34,9.38,27200.0,7.6794,7.7123,7.6794,7.7123,27200.0
2008-02-27 13:00:00,9.38,9.38,9.35,9.37,43000.0,7.7123,7.7123,7.6876,7.7041,43000.0
2008-02-27 13:30:00,9.36,9.37,9.33,9.37,89600.0,7.6958,7.7041,7.6712,7.7041,89600.0
2008-02-27 14:00:00,9.37,9.37,9.31,9.31,110800.0,7.7041,7.7041,7.6547,7.6547,110800.0
2008-02-27 14:30:00,9.32,9.35,9.3,9.35,69400.0,7.6629,7.6876,7.6465,7.6876,69400.0
2008-02-27 15:00:00,9.35,9.37,9.3,9.37,128800.0,7.6876,7.7041,7.6465,7.7041,128800.0
2008-02-27 15:30:00,9.37,9.38,9.32,9.33,288200.0,7.7041,7.7123,7.6629,7.6712,288200.0
2008-02-28 09:30:00,9.26,9.29,9.23,9.26,89600.0,7.6136,7.6383,7.5889,7.6136,89600.0
2008-02-28 10:00:00,9.26,9.27,9.14,9.17,242200.0,7.6136,7.6218,7.5149,7.5396,242200.0
2008-02-28 10:30:00,9.16,9.16,9.06,9.08,144800.0,7.5314,7.5314,7.4492,7.4656,144800.0
2008-02-28 11:00:00,9.06,9.06,9.05,9.06,136000.0,7.4492,7.4492,7.4409,7.4492,136000.0
2008-02-28 11:30:00,9.05,9.05,8.99,9.04,193200.0,7.4409,7.4409,7.3916,7.4327,193200.0
2008-02-28 12:00:00,9.04,9.04,8.99,8.99,83600.0,7.4327,7.4327,7.3916,7.3916,83600.0
2008-02-28 12:30:00,8.99,9.01,8.97,8.97,140400.0,7.3916,7.4081,7.3752,7.3752,140400.0
2008-02-28 13:00:00,8.97,8.99,8.94,8.94,187200.0,7.3752,7.3916,7.3505,7.3505,187200.0
2008-02-28 13:30:00,8.94,8.99,8.94,8.99,106000.0,7.3505,7.3916,7.3505,7.3916,106000.0
2008-02-28 14:00:00,8.99,8.99,8.97,8.99,172200.0,7.3916,7.3916,7.3752,7.3916,172200.0
2008-02-28 14:30:00,8.99,9.01,8.97,8.99,156000.0,7.3916,7.4081,7.3752,7.3916,156000.0
2008-02-28 15:00:00,8.99,9.0,8.97,8.97,227600.0,7.3916,7.3998,7.3752,7.3752,227600.0
2008-02-28 15:30:00,8.97,9.03,8.97,9.02,393600.0,7.3752,7.4245,7.3752,7.4163,393600.0
2008-02-29 09:30:00,8.94,8.95,8.83,8.87,134000.0,7.3505,7.3587,7.2601,7.293,134000.0
2008-02-29 10:00:00,8.87,8.94,8.85,8.92,111400.0,7.293,7.3505,7.2765,7.3341,111400.0
2008-02-29 10:30:00,8.92,8.97,8.9,8.93,93800.0,7.3341,7.3752,7.3176,7.3423,93800.0
2008-02-29 11:00:00,8.93,8.97,8.92,8.96,128400.0,7.3423,7.3752,7.3341,7.3669,128400.0
2008-02-29 11:30:00,8.97,8.99,8.96,8.97,111400.0,7.3752,7.3916,7.3669,7.3752,111400.0
2008-02-29 12:00:00,8.97,9.01,8.96,9.0,128200.0,7.3752,7.4081,7.3669,7.3998,128200.0
2008-02-29 12:30:00,9.0,9.01,8.98,9.0,86800.0,7.3998,7.4081,7.3834,7.3998,86800.0
2008-02-29 13:00:00,9.0,9.01,8.99,8.99,109400.0,7.3998,7.4081,7.3916,7.3916,109400.0
2008-02-29 13:30:00,8.99,9.0,8.96,8.97,67200.0,7.3916,7.3998,7.3669,7.3752,67200.0
2008-02-29 14:00:00,8.97,8.99,8.95,8.97,140000.0,7.3752,7.3916,7.3587,7.3752,140000.0
2008-02-29 14:30:00,8.97,9.01,8.96,8.97,94400.0,7.3752,7.4081,7.3669,7.3752,94400.0
2008-02-29 15:00:00,8.97,8.99,8.95,8.98,96400.0,7.3752,7.3916,7.3587,7.3834,96400.0
2008-02-29 15:30:00,8.98,8.98,8.9,8.93,266400.0,7.3834,7.3834,7.3176,7.3423,266400.0
2008-03-03 09:30:00,8.9,8.92,8.83,8.84,125800.0,7.3176,7.3341,7.2601,7.2683,125800.0
2008-03-03 10:00:00,8.84,8.92,8.84,8.9,92800.0,7.2683,7.3341,7.2683,7.3176,92800.0
2008-03-03 10:30:00,8.9,8.9,8.87,8.88,56400.0,7.3176,7.3176,7.293,7.3012,56400.0
2008-03-03 11:00:00,8.89,8.94,8.87,8.92,74800.0,7.3094,7.3505,7.293,7.3341,74800.0
2008-03-03 11:30:00,8.93,8.97,8.9,8.95,67200.0,7.3423,7.3752,7.3176,7.3587,67200.0
2008-03-03 12:00:00,8.95,9.03,8.93,9.02,266000.0,7.3587,7.4245,7.3423,7.4163,266000.0
2008-03-03 12:30:00,9.02,9.02,8.95,8.97,43800.0,7.4163,7.4163,7.3587,7.3752,43800.0
2008-03-03 13:00:00,8.97,8.98,8.95,8.98,42600.0,7.3752,7.3834,7.3587,7.3834,42600.0
2008-03-03 13:30:00,8.98,9.02,8.97,8.97,71800.0,7.3834,7.4163,7.3752,7.3752,71800.0
2008-03-03 14:00:00,8.97,8.97,8.92,8.93,186200.0,7.3752,7.3752,7.3341,7.3423,186200.0
2008-03-03 14:30:00,8.93,8.95,8.89,8.9,120800.0,7.3423,7.3587,7.3094,7.3176,120800.0
2008-03-03 15:00:00,8.9,8.94,8.9,8.94,106800.0,7.3176,7.3505,7.3176,7.3505,106800.0
2008-03-03 15:30:00,8.93,8.97,8.93,8.96,149400.0,7.3423,7.3752,7.3423,7.3669,149400.0
2008-03-04 09:30:00,8.88,8.92,8.82,8.84,103400.0,7.3012,7.3341,7.2518,7.2683,103400.0
2008-03-04 10:00:00,8.83,8.9,8.83,8.86,119200.0,7.2601,7.3176,7.2601,7.2847,119200.0
2008-03-04 10:30:00,8.85,8.88,8.85,8.86,162400.0,7.2765,7.3012,7.2765,7.2847,162400.0
2008-03-04 11:00:00,8.86,8.92,8.84,8.92,106400.0,7.2847,7.3341,7.2683,7.3341,106400.0
2008-03-04 11:30:00,8.92,8.93,8.88,8.88,37600.0,7.3341,7.3423,7.3012,7.3012,37600.0
2008-03-04 12:00:00,8.88,8.91,8.88,8.88,72000.0,7.3012,7.3258,7.3012,7.3012,72000.0
2008-03-04 12:30:00,8.88,8.9,8.86,8.86,77400.0,7.3012,7.3176,7.2847,7.2847,77400.0
2008-03-04 13:00:00,8.86,8.89,8.85,8.88,72400.0,7.2847,7.3094,7.2765,7.3012,72400.0
2008-03-04 13:30:00,8.89,8.89,8.85,8.85,134600.0,7.3094,7.3094,7.2765,7.2765,134600.0
2008-03-04 14:00:00,8.86,8.88,8.84,8.85,72000.0,7.2847,7.3012,7.2683,7.2765,72000.0
2008-03-04 14:30:00,8.84,8.93,8.83,8.88,99000.0,7.2683,7.3423,7.2601,7.3012,99000.0
2008-03-04 15:00:00,8.88,8.96,8.88,8.9,126200.0,7.3012,7.3669,7.3012,7.3176,126200.0
2008-03-04 15:30:00,8.91,8.96,8.89,8.91,256400.0,7.3258,7.3669,7.3094,7.3258,256400.0
2008-03-05 09:30:00,8.88,8.95,8.86,8.94,50400.0,7.3012,7.3587,7.2847,7.3505,50400.0
2008-03-05 10:00:00,8.94,9.02,8.94,8.97,63400.0,7.3505,7.4163,7.3505,7.3752,63400.0
2008-03-05 10:30:00,8.97,8.97,8.9,8.9,89800.0,7.3752,7.3752,7.3176,7.3176,89800.0
2008-03-05 11:00:00,8.91,8.92,8.9,8.92,101400.0,7.3258,7.3341,7.3176,7.3341,101400.0
2008-03-05 11:30:00,8.9,8.91,8.86,8.88,59200.0,7.3176,7.3258,7.2847,7.3012,59200.0
2008-03-05 12:00:00,8.89,8.94,8.88,8.88,83600.0,7.3094,7.3505,7.3012,7.3012,83600.0
2008-03-05 12:30:00,8.88,8.9,8.86,8.88,68200.0,7.3012,7.3176,7.2847,7.3012,68200.0
2008-03-05 13:00:00,8.88,8.9,8.82,8.84,160800.0,7.3012,7.3176,7.2518,7.2683,160800.0
2008-03-05 13:30:00,8.84,8.86,8.81,8.85,98600.0,7.2683,7.2847,7.2436,7.2765,98600.0
2008-03-05 14:00:00,8.84,8.89,8.83,8.85,128800.0,7.2683,7.3094,7.2601,7.2765,128800.0
2008-03-05 14:30:00,8.85,8.87,8.81,8.81,73600.0,7.2765,7.293,7.2436,7.2436,73600.0
2008-03-05 15:00:00,8.81,8.83,8.8,8.83,106200.0,7.2436,7.2601,7.2354,7.2601,106200.0
2008-03-05 15:30:00,8.82,8.84,8.8,8.82,144800.0,7.2518,7.2683,7.2354,7.2518,144800.0
2008-03-06 09:30:00,8.83,8.83,8.76,8.78,89800.0,7.2601,7.2601,7.2025,7.219,89800.0
2008-03-06 10:00:00,8.78,8.78,8.75,8.78,141600.0,7.219,7.219,7.1943,7.219,141600.0
2008-03-06 10:30:00,8.78,8.78,8.74,8.77,199400.0,7.219,7.219,7.1861,7.2107,199400.0
2008-03-06 11:00:00,8.77,8.79,8.73,8.74,194800.0,7.2107,7.2272,7.1778,7.1861,194800.0
2008-03-06 11:30:00,8.75,8.78,8.74,8.76,157400.0,7.1943,7.219,7.1861,7.2025,157400.0
2008-03-06 12:00:00,8.76,8.76,8.74,8.74,75000.0,7.2025,7.2025,7.1861,7.1861,75000.0
2008-03-06 12:30:00,8.74,8.77,8.72,8.72,94200.0,7.1861,7.2107,7.1696,7.1696,94200.0
2008-03-06 13:00:00,8.73,8.74,8.72,8.74,60800.0,7.1778,7.1861,7.1696,7.1861,60800.0
2008-03-06 13:30:00,8.74,8.75,8.73,8.73,43400.0,7.1861,7.1943,7.1778,7.1778,43400.0
2008-03-06 14:00:00,8.73,8.75,8.72,8.73,48600.0,7.1778,7.1943,7.1696,7.1778,48600.0
2008-03-06 14:30:00,8.73,8.74,8.72,8.72,60800.0,7.1778,7.1861,7.1696,7.1696,60800.0
2008-03-06 15:00:00,8.72,8.75,8.72,8.75,118800.0,7.1696,7.1943,7.1696,7.1943,118800.0
2008-03-06 15:30:00,8.75,8.75,8.72,8.72,244600.0,7.1943,7.1943,7.1696,7.1696,244600.0
2008-03-07 09:30:00,8.66,8.78,8.65,8.74,254400.0,7.1203,7.219,7.1121,7.1861,254400.0
2008-03-07 10:00:00,8.74,8.8,8.71,8.75,140000.0,7.1861,7.2354,7.1614,7.1943,140000.0
2008-03-07 10:30:00,8.75,8.79,8.72,8.72,174000.0,7.1943,7.2272,7.1696,7.1696,174000.0
2008-03-07 11:00:00,8.72,8.72,8.7,8.7,70600.0,7.1696,7.1696,7.1532,7.1532,70600.0
2008-03-07 11:30:00,8.69,8.7,8.68,8.69,52600.0,7.145,7.1532,7.1367,7.145,52600.0
2008-03-07 12:00:00,8.69,8.72,8.68,8.71,64800.0,7.145,7.1696,7.1367,7.1614,64800.0
2008-03-07 12:30:00,8.7,8.75,8.7,8.72,51400.0,7.1532,7.1943,7.1532,7.1696,51400.0
2008-03-07 13:00:00,8.72,8.74,8.72,8.74,34800.0,7.1696,7.1861,7.1696,7.1861,34800.0
2008-03-07 13:30:00,8.74,8.74,8.69,8.7,70000.0,7.1861,7.1861,7.145,7.1532,70000.0
2008-03-07 14:00:00,8.71,8.71,8.63,8.63,136400.0,7.1614,7.1614,7.0956,7.0956,136400.0
2008-03-07 14:30:00,8.64,8.72,8.6,8.72,109600.0,7.1038,7.1696,7.071,7.1696,109600.0
2008-03-07 15:00:00,8.72,8.75,8.66,8.72,176200.0,7.1696,7.1943,7.1203,7.1696,176200.0
2008-03-07 15:30:00,8.72,8.75,8.68,8.68,177200.0,7.1696,7.1943,7.1367,7.1367,177200.0
2008-03-10 09:30:00,8.68,8.78,8.68,8.76,139000.0,7.1367,7.219,7.1367,7.2025,139000.0
2008-03-10 10:00:00,8.76,8.77,8.69,8.74,82600.0,7.2025,7.2107,7.145,7.1861,82600.0
2008-03-10 10:30:00,8.74,8.76,8.65,8.65,94600.0,7.1861,7.2025,7.1121,7.1121,94600.0
2008-03-10 11:00:00,8.66,8.7,8.65,8.65,63800.0,7.1203,7.1532,7.1121,7.1121,63800.0
2008-03-10 11:30:00,8.65,8.68,8.57,8.68,146600.0,7.1121,7.1367,7.0463,7.1367,146600.0
2008-03-10 12:00:00,8.67,8.69,8.61,8.65,69600.0,7.1285,7.145,7.0792,7.1121,69600.0
2008-03-10 12:30:00,8.65,8.72,8.63,8.7,68400.0,7.1121,7.1696,7.0956,7.1532,68400.0
2008-03-10 13:00:00,8.7,8.7,8.67,8.67,37800.0,7.1532,7.1532,7.1285,7.1285,37800.0
2008-03-10 13:30:00,8.67,8.69,8.65,8.65,40400.0,7.1285,7.145,7.1121,7.1121,40400.0
2008-03-10 14:00:00,8.65,8.69,8.65,8.69,64200.0,7.1121,7.145,7.1121,7.145,64200.0
2008-03-10 14:30:00,8.69,8.7,8.68,8.69,76600.0,7.145,7.1532,7.1367,7.145,76600.0
2008-03-10 15:00:00,8.69,8.72,8.68,8.7,272800.0,7.145,7.1696,7.1367,7.1532,272800.0
2008-03-10 15:30:00,8.7,8.71,8.68,8.7,435800.0,7.1532,7.1614,7.1367,7.1532,435800.0
2008-03-11 09:30:00,8.83,8.97,8.68,8.71,118600.0,7.2601,7.3752,7.1367,7.1614,118600.0
2008-03-11 10:00:00,8.7,8.72,8.69,8.7,211400.0,7.1532,7.1696,7.145,7.1532,211400.0
2008-03-11 10:30:00,8.7,8.7,8.65,8.7,185800.0,7.1532,7.1532,7.1121,7.1532,185800.0
2008-03-11 11:00:00,8.7,8.72,8.7,8.7,135200.0,7.1532,7.1696,7.1532,7.1532,135200.0
2008-03-11 11:30:00,8.7,8.71,8.67,8.7,120400.0,7.1532,7.1614,7.1285,7.1532,120400.0
2008-03-11 12:00:00,8.7,8.71,8.69,8.7,75800.0,7.1532,7.1614,7.145,7.1532,75800.0
2008-03-11 12:30:00,8.7,8.71,8.67,8.7,186800.0,7.1532,7.1614,7.1285,7.1532,186800.0
2008-03-11 13:00:00,8.7,8.71,8.67,8.7,118800.0,7.1532,7.1614,7.1285,7.1532,118800.0
2008-03-11 13:30:00,8.7,8.71,8.68,8.7,79600.0,7.1532,7.1614,7.1367,7.1532,79600.0
2008-03-11 14:00:00,8.7,8.71,8.7,8.7,115400.0,7.1532,7.1614,7.1532,7.1532,115400.0
2008-03-11 14:30:00,8.7,8.72,8.68,8.71,151000.0,7.1532,7.1696,7.1367,7.1614,151000.0
2008-03-11 15:00:00,8.72,8.77,8.7,8.77,163600.0,7.1696,7.2107,7.1532,7.2107,163600.0
2008-03-11 15:30:00,8.78,8.82,8.74,8.82,264600.0,7.219,7.2518,7.1861,7.2518,264600.0
2008-03-12 09:30:00,8.87,8.9,8.81,8.83,97400.0,7.293,7.3176,7.2436,7.2601,97400.0
2008-03-12 10:00:00,8.81,8.84,8.75,8.78,131400.0,7.2436,7.2683,7.1943,7.219,131400.0
2008-03-12 10:30:00,8.78,8.9,8.78,8.84,105400.0,7.219,7.3176,7.219,7.2683,105400.0
2008-03-12 11:00:00,8.84,8.9,8.83,8.83,117200.0,7.2683,7.3176,7.2601,7.2601,117200.0
2008-03-12 11:30:00,8.83,8.84,8.74,8.77,199200.0,7.2601,7.2683,7.1861,7.2107,199200.0
2008-03-12 12:00:00,8.77,8.82,8.77,8.8,88000.0,7.2107,7.2518,7.2107,7.2354,88000.0
2008-03-12 12:30:00,8.8,8.83,8.78,8.79,243600.0,7.2354,7.2601,7.219,7.2272,243600.0
2008-03-12 13:00:00,8.79,8.82,8.77,8.79,211200.0,7.2272,7.2518,7.2107,7.2272,211200.0
2008-03-12 13:30:00,8.79,8.79,8.77,8.78,84200.0,7.2272,7.2272,7.2107,7.219,84200.0
2008-03-12 14:00:00,8.78,8.79,8.74,8.76,127400.0,7.219,7.2272,7.1861,7.2025,127400.0
2008-03-12 14:30:00,8.76,8.81,8.75,8.77,128200.0,7.2025,7.2436,7.1943,7.2107,128200.0
2008-03-12 15:00:00,8.77,8.77,8.71,8.71,175200.0,7.2107,7.2107,7.1614,7.1614,175200.0
2008-03-12 15:30:00,8.71,8.71,8.63,8.63,518400.0,7.1614,7.1614,7.0956,7.0956,518400.0
2008-03-13 09:30:00,8.53,8.63,8.51,8.55,122400.0,7.0134,7.0956,6.997,7.0298,122400.0
2008-03-13 10:00:00,8.56,8.66,8.55,8.61,117600.0,7.0381,7.1203,7.0298,7.0792,117600.0
2008-03-13 10:30:00,8.62,8.66,8.59,8.64,101400.0,7.0874,7.1203,7.0627,7.1038,101400.0
2008-03-13 11:00:00,8.65,8.78,8.62,8.72,205400.0,7.1121,7.219,7.0874,7.1696,205400.0
2008-03-13 11:30:00,8.72,8.73,8.67,8.7,80800.0,7.1696,7.1778,7.1285,7.1532,80800.0
2008-03-13 12:00:00,8.7,8.77,8.65,8.69,67400.0,7.1532,7.2107,7.1121,7.145,67400.0
2008-03-13 12:30:00,8.69,8.71,8.63,8.69,45200.0,7.145,7.1614,7.0956,7.145,45200.0
2008-03-13 13:00:00,8.69,8.75,8.64,8.74,138000.0,7.145,7.1943,7.1038,7.1861,138000.0
2008-03-13 13:30:00,8.74,8.76,8.69,8.72,133800.0,7.1861,7.2025,7.145,7.1696,133800.0
2008-03-13 14:00:00,8.72,8.77,8.69,8.75,116200.0,7.1696,7.2107,7.145,7.1943,116200.0
2008-03-13 14:30:00,8.76,8.76,8.69,8.75,90200.0,7.2025,7.2025,7.145,7.1943,90200.0
2008-03-13 15:00:00,8.75,8.79,8.72,8.74,188400.0,7.1943,7.2272,7.1696,7.1861,188400.0
2008-03-13 15:30:00,8.74,8.76,8.69,8.74,205000.0,7.1861,7.2025,7.145,7.1861,205000.0
2008-03-14 09:30:00,8.79,8.85,8.6,8.6,145800.0,7.2272,7.2765,7.071,7.071,145800.0
2008-03-14 10:00:00,8.59,8.75,8.51,8.69,191600.0,7.0627,7.1943,6.997,7.145,191600.0
2008-03-14 10:30:00,8.69,8.72,8.56,8.67,71600.0,7.145,7.1696,7.0381,7.1285,71600.0
2008-03-14 11:00:00,8.67,8.71,8.62,8.67,47800.0,7.1285,7.1614,7.0874,7.1285,47800.0
2008-03-14 11:30:00,8.66,8.72,8.62,8.64,81800.0,7.1203,7.1696,7.0874,7.1038,81800.0
2008-03-14 12:00:00,8.65,8.69,8.63,8.67,54800.0,7.1121,7.145,7.0956,7.1285,54800.0
2008-03-14 12:30:00,8.65,8.7,8.6,8.62,55600.0,7.1121,7.1532,7.071,7.0874,55600.0
2008-03-14 13:00:00,8.62,8.65,8.59,8.65,49800.0,7.0874,7.1121,7.0627,7.1121,49800.0
2008-03-14 13:30:00,8.65,8.7,8.64,8.65,83000.0,7.1121,7.1532,7.1038,7.1121,83000.0
2008-03-14 14:00:00,8.66,8.68,8.63,8.67,188000.0,7.1203,7.1367,7.0956,7.1285,188000.0
2008-03-14 14:30:00,8.67,8.69,8.6,8.61,158600.0,7.1285,7.145,7.071,7.0792,158600.0
2008-03-14 15:00:00,8.6,8.69,8.6,8.66,144200.0,7.071,7.145,7.071,7.1203,144200.0
2008-03-14 15:30:00,8.67,8.67,8.59,8.6,199200.0,7.1285,7.1285,7.0627,7.071,199200.0
2008-03-17 09:30:00,8.42,8.63,8.42,8.51,101800.0,6.923,7.0956,6.923,6.997,101800.0
2008-03-17 10:00:00,8.55,8.67,8.51,8.64,81800.0,7.0298,7.1285,6.997,7.1038,81800.0
2008-03-17 10:30:00,8.64,8.65,8.54,8.59,121600.0,7.1038,7.1121,7.0216,7.0627,121600.0
2008-03-17 11:00:00,8.59,8.6,8.53,8.56,93800.0,7.0627,7.071,7.0134,7.0381,93800.0
2008-03-17 11:30:00,8.58,8.61,8.55,8.55,72400.0,7.0545,7.0792,7.0298,7.0298,72400.0
2008-03-17 12:00:00,8.55,8.6,8.52,8.54,59000.0,7.0298,7.071,7.0052,7.0216,59000.0
2008-03-17 12:30:00,8.54,8.57,8.53,8.55,54600.0,7.0216,7.0463,7.0134,7.0298,54600.0
2008-03-17 13:00:00,8.55,8.56,8.49,8.54,98000.0,7.0298,7.0381,6.9805,7.0216,98000.0
2008-03-17 13:30:00,8.53,8.63,8.49,8.62,86800.0,7.0134,7.0956,6.9805,7.0874,86800.0
2008-03-17 14:00:00,8.62,8.65,8.55,8.56,102200.0,7.0874,7.1121,7.0298,7.0381,102200.0
2008-03-17 14:30:00,8.56,8.63,8.54,8.6,129000.0,7.0381,7.0956,7.0216,7.071,129000.0
2008-03-17 15:00:00,8.58,8.69,8.58,8.63,172600.0,7.0545,7.145,7.0545,7.0956,172600.0
2008-03-17 15:30:00,8.63,8.74,8.63,8.63,205800.0,7.0956,7.1861,7.0956,7.0956,205800.0
2008-03-18 09:30:00,8.74,8.85,8.65,8.7,103600.0,7.1861,7.2765,7.1121,7.1532,103600.0
2008-03-18 10:00:00,8.7,8.74,8.63,8.67,78600.0,7.1532,7.1861,7.0956,7.1285,78600.0
2008-03-18 10:30:00,8.67,8.69,8.63,8.65,128600.0,7.1285,7.145,7.0956,7.1121,128600.0
2008-03-18 11:00:00,8.65,8.74,8.64,8.74,120200.0,7.1121,7.1861,7.1038,7.1861,120200.0
2008-03-18 11:30:00,8.74,8.76,8.72,8.72,59000.0,7.1861,7.2025,7.1696,7.1696,59000.0
2008-03-18 12:00:00,8.72,8.74,8.72,8.74,33800.0,7.1696,7.1861,7.1696,7.1861,33800.0
2008-03-18 12:30:00,8.76,8.8,8.74,8.76,46600.0,7.2025,7.2354,7.1861,7.2025,46600.0
2008-03-18 13:00:00,8.76,8.8,8.74,8.78,104200.0,7.2025,7.2354,7.1861,7.219,104200.0
2008-03-18 13:30:00,8.77,8.8,8.76,8.79,77800.0,7.2107,7.2354,7.2025,7.2272,77800.0
2008-03-18 14:00:00,8.79,8.8,8.65,8.75,172600.0,7.2272,7.2354,7.1121,7.1943,172600.0
2008-03-18 14:30:00,8.75,8.86,8.71,8.85,202200.0,7.1943,7.2847,7.1614,7.2765,202200.0
2008-03-18 15:00:00,8.85,8.85,8.8,8.81,151600.0,7.2765,7.2765,7.2354,7.2436,151600.0
2008-03-18 15:30:00,8.81,8.87,8.8,8.84,316400.0,7.2436,7.293,7.2354,7.2683,316400.0
2008-03-19 09:30:00,8.95,8.99,8.85,8.92,91800.0,7.3587,7.3916,7.2765,7.3341,91800.0
2008-03-19 10:00:00,8.92,8.95,8.88,8.88,75600.0,7.3341,7.3587,7.3012,7.3012,75600.0
2008-03-19 10:30:00,8.87,8.92,8.84,8.92,83600.0,7.293,7.3341,7.2683,7.3341,83600.0
2008-03-19 11:00:00,8.93,8.98,8.93,8.96,60400.0,7.3423,7.3834,7.3423,7.3669,60400.0
2008-03-19 11:30:00,8.96,8.98,8.93,8.97,47000.0,7.3669,7.3834,7.3423,7.3752,47000.0
2008-03-19 12:00:00,8.97,8.99,8.94,8.97,50200.0,7.3752,7.3916,7.3505,7.3752,50200.0
2008-03-19 12:30:00,8.97,8.97,8.9,8.9,57800.0,7.3752,7.3752,7.3176,7.3176,57800.0
2008-03-19 13:00:00,8.92,8.99,8.9,8.95,66800.0,7.3341,7.3916,7.3176,7.3587,66800.0
2008-03-19 13:30:00,8.95,8.96,8.89,8.93,92400.0,7.3587,7.3669,7.3094,7.3423,92400.0
2008-03-19 14:00:00,8.93,8.97,8.92,8.96,122800.0,7.3423,7.3752,7.3341,7.3669,122800.0
2008-03-19 14:30:00,8.96,8.96,8.88,8.95,65600.0,7.3669,7.3669,7.3012,7.3587,65600.0
2008-03-19 15:00:00,8.95,8.96,8.88,8.88,66800.0,7.3587,7.3669,7.3012,7.3012,66800.0
2008-03-19 15:30:00,8.88,8.9,8.83,8.84,154800.0,7.3012,7.3176,7.2601,7.2683,154800.0
2008-03-20 09:30:00,8.81,8.93,8.79,8.93,250800.0,7.2436,7.3423,7.2272,7.3423,250800.0
2008-03-20 10:00:00,8.92,8.97,8.89,8.9,37200.0,7.3341,7.3752,7.3094,7.3176,37200.0
2008-03-20 10:30:00,8.9,8.92,8.87,8.89,45600.0,7.3176,7.3341,7.293,7.3094,45600.0
2008-03-20 11:00:00,8.89,8.91,8.86,8.9,54800.0,7.3094,7.3258,7.2847,7.3176,54800.0
2008-03-20 11:30:00,8.9,8.92,8.82,8.84,58800.0,7.3176,7.3341,7.2518,7.2683,58800.0
2008-03-20 12:00:00,8.84,8.88,8.81,8.84,55400.0,7.2683,7.3012,7.2436,7.2683,55400.0
2008-03-20 12:30:00,8.84,8.84,8.8,8.82,26800.0,7.2683,7.2683,7.2354,7.2518,26800.0
2008-03-20 13:00:00,8.82,8.88,8.82,8.88,33800.0,7.2518,7.3012,7.2518,7.3012,33800.0
2008-03-20 13:30:00,8.88,8.9,8.88,8.9,31600.0,7.3012,7.3176,7.3012,7.3176,31600.0
2008-03-20 14:00:00,8.89,8.9,8.83,8.88,106800.0,7.3094,7.3176,7.2601,7.3012,106800.0
2008-03-20 14:30:00,8.88,8.95,8.88,8.94,45400.0,7.3012,7.3587,7.3012,7.3505,45400.0
2008-03-20 15:00:00,8.93,8.96,8.93,8.93,53600.0,7.3423,7.3669,7.3423,7.3423,53600.0
2008-03-20 15:30:00,8.93,8.96,8.82,8.95,122200.0,7.3423,7.3669,7.2518,7.3587,122200.0
2008-03-24 09:30:00,8.97,9.11,8.95,9.1,77000.0,7.3752,7.4903,7.3587,7.4821,77000.0
2008-03-24 10:00:00,9.11,9.13,9.08,9.09,68600.0,7.4903,7.5067,7.4656,7.4738,68600.0
2008-03-24 10:30:00,9.09,9.2,9.09,9.15,72400.0,7.4738,7.5643,7.4738,7.5232,72400.0
2008-03-24 11:00:00,9.15,9.15,9.11,9.12,43000.0,7.5232,7.5232,7.4903,7.4985,43000.0
2008-03-24 11:30:00,9.12,9.13,9.06,9.07,79600.0,7.4985,7.5067,7.4492,7.4574,79600.0
2008-03-24 12:00:00,9.07,9.08,9.05,9.08,38400.0,7.4574,7.4656,7.4409,7.4656,38400.0
2008-03-24 12:30:00,9.07,9.09,9.05,9.05,47000.0,7.4574,7.4738,7.4409,7.4409,47000.0
2008-03-24 13:00:00,9.04,9.08,9.03,9.06,30600.0,7.4327,7.4656,7.4245,7.4492,30600.0
2008-03-24 13:30:00,9.06,9.08,9.05,9.08,29600.0,7.4492,7.4656,7.4409,7.4656,29600.0
2008-03-24 14:00:00,9.08,9.09,9.03,9.06,37200.0,7.4656,7.4738,7.4245,7.4492,37200.0
2008-03-24 14:30:00,9.07,9.08,9.03,9.04,40200.0,7.4574,7.4656,7.4245,7.4327,40200.0
2008-03-24 15:00:00,9.03,9.06,9.01,9.03,48000.0,7.4245,7.4492,7.4081,7.4245,48000.0
2008-03-24 15:30:00,9.02,9.03,8.97,8.99,128600.0,7.4163,7.4245,7.3752,7.3916,128600.0
2008-03-25 09:30:00,8.97,9.08,8.91,9.03,89800.0,7.3752,7.4656,7.3258,7.4245,89800.0
2008-03-25 10:00:00,9.02,9.12,9.0,9.11,91000.0,7.4163,7.4985,7.3998,7.4903,91000.0
2008-03-25 10:30:00,9.11,9.16,9.08,9.15,91200.0,7.4903,7.5314,7.4656,7.5232,91200.0
2008-03-25 11:00:00,9.15,9.2,9.14,9.18,74600.0,7.5232,7.5643,7.5149,7.5478,74600.0
2008-03-25 11:30:00,9.18,9.2,9.16,9.19,62000.0,7.5478,7.5643,7.5314,7.5561,62000.0
2008-03-25 12:00:00,9.19,9.2,9.17,9.2,96600.0,7.5561,7.5643,7.5396,7.5643,96600.0
2008-03-25 12:30:00,9.2,9.24,9.18,9.22,121800.0,7.5643,7.5972,7.5478,7.5807,121800.0
2008-03-25 13:00:00,9.22,9.25,9.21,9.23,70400.0,7.5807,7.6054,7.5725,7.5889,70400.0
2008-03-25 13:30:00,9.24,9.27,9.22,9.27,84400.0,7.5972,7.6218,7.5807,7.6218,84400.0
2008-03-25 14:00:00,9.27,9.29,9.24,9.26,141400.0,7.6218,7.6383,7.5972,7.6136,141400.0
2008-03-25 14:30:00,9.26,9.28,9.24,9.28,64200.0,7.6136,7.6301,7.5972,7.6301,64200.0
2008-03-25 15:00:00,9.27,9.3,9.24,9.24,120000.0,7.6218,7.6465,7.5972,7.5972,120000.0
2008-03-25 15:30:00,9.24,9.26,9.23,9.25,150400.0,7.5972,7.6136,7.5889,7.6054,150400.0
2008-03-26 09:30:00,9.18,9.2,9.13,9.15,39200.0,7.5478,7.5643,7.5067,7.5232,39200.0
2008-03-26 10:00:00,9.18,9.18,9.15,9.16,41200.0,7.5478,7.5478,7.5232,7.5314,41200.0
2008-03-26 10:30:00,9.16,9.16,9.09,9.1,49200.0,7.5314,7.5314,7.4738,7.4821,49200.0
2008-03-26 11:00:00,9.1,9.11,9.06,9.1,42600.0,7.4821,7.4903,7.4492,7.4821,42600.0
2008-03-26 11:30:00,9.1,9.12,9.08,9.1,33800.0,7.4821,7.4985,7.4656,7.4821,33800.0
2008-03-26 12:00:00,9.1,9.1,9.06,9.08,41000.0,7.4821,7.4821,7.4492,7.4656,41000.0
2008-03-26 12:30:00,9.08,9.08,9.03,9.05,86000.0,7.4656,7.4656,7.4245,7.4409,86000.0
2008-03-26 13:00:00,9.05,9.08,9.05,9.06,41800.0,7.4409,7.4656,7.4409,7.4492,41800.0
2008-03-26 13:30:00,9.06,9.06,9.04,9.06,28000.0,7.4492,7.4492,7.4327,7.4492,28000.0
2008-03-26 14:00:00,9.06,9.09,9.03,9.06,57200.0,7.4492,7.4738,7.4245,7.4492,57200.0
2008-03-26 14:30:00,9.06,9.13,9.06,9.13,55800.0,7.4492,7.5067,7.4492,7.5067,55800.0
2008-03-26 15:00:00,9.13,9.15,9.06,9.06,66200.0,7.5067,7.5232,7.4492,7.4492,66200.0
2008-03-26 15:30:00,9.06,9.09,9.04,9.05,123800.0,7.4492,7.4738,7.4327,7.4409,123800.0
2008-03-27 09:30:00,9.03,9.08,8.96,8.98,94800.0,7.4245,7.4656,7.3669,7.3834,94800.0
2008-03-27 10:00:00,8.98,8.99,8.88,8.89,48600.0,7.3834,7.3916,7.3012,7.3094,48600.0
2008-03-27 10:30:00,8.9,8.92,8.87,8.9,60000.0,7.3176,7.3341,7.293,7.3176,60000.0
2008-03-27 11:00:00,8.9,8.92,8.88,8.88,54200.0,7.3176,7.3341,7.3012,7.3012,54200.0
2008-03-27 11:30:00,8.89,8.93,8.88,8.9,54000.0,7.3094,7.3423,7.3012,7.3176,54000.0
2008-03-27 12:00:00,8.9,8.95,8.9,8.95,45800.0,7.3176,7.3587,7.3176,7.3587,45800.0
2008-03-27 12:30:00,8.94,8.95,8.9,8.9,45200.0,7.3505,7.3587,7.3176,7.3176,45200.0
2008-03-27 13:00:00,8.88,8.93,8.87,8.88,50200.0,7.3012,7.3423,7.293,7.3012,50200.0
2008-03-27 13:30:00,8.88,8.88,8.84,8.86,72400.0,7.3012,7.3012,7.2683,7.2847,72400.0
2008-03-27 14:00:00,8.86,8.92,8.85,8.91,67800.0,7.2847,7.3341,7.2765,7.3258,67800.0
2008-03-27 14:30:00,8.9,8.95,8.88,8.9,61000.0,7.3176,7.3587,7.3012,7.3176,61000.0
2008-03-27 15:00:00,8.89,8.94,8.88,8.92,53200.0,7.3094,7.3505,7.3012,7.3341,53200.0
2008-03-27 15:30:00,8.9,8.92,8.83,8.85,98000.0,7.3176,7.3341,7.2601,7.2765,98000.0
2008-03-28 09:30:00,8.87,8.91,8.83,8.86,63000.0,7.293,7.3258,7.2601,7.2847,63000.0
2008-03-28 10:00:00,8.85,8.9,8.81,8.86,73400.0,7.2765,7.3176,7.2436,7.2847,73400.0
2008-03-28 10:30:00,8.86,8.87,8.83,8.84,50600.0,7.2847,7.293,7.2601,7.2683,50600.0
2008-03-28 11:00:00,8.84,8.86,8.83,8.85,42600.0,7.2683,7.2847,7.2601,7.2765,42600.0
2008-03-28 11:30:00,8.85,8.86,8.82,8.85,41000.0,7.2765,7.2847,7.2518,7.2765,41000.0
2008-03-28 12:00:00,8.85,8.85,8.8,8.83,43600.0,7.2765,7.2765,7.2354,7.2601,43600.0
2008-03-28 12:30:00,8.83,8.84,8.8,8.81,31200.0,7.2601,7.2683,7.2354,7.2436,31200.0
2008-03-28 13:00:00,8.81,8.83,8.8,8.8,38000.0,7.2436,7.2601,7.2354,7.2354,38000.0
2008-03-28 13:30:00,8.8,8.81,8.78,8.8,62000.0,7.2354,7.2436,7.219,7.2354,62000.0
2008-03-28 14:00:00,8.81,8.81,8.75,8.76,30200.0,7.2436,7.2436,7.1943,7.2025,30200.0
2008-03-28 14:30:00,8.76,8.78,8.74,8.77,43600.0,7.2025,7.219,7.1861,7.2107,43600.0
2008-03-28 15:00:00,8.78,8.78,8.7,8.72,63400.0,7.219,7.219,7.1532,7.1696,63400.0
2008-03-28 15:30:00,8.72,8.72,8.65,8.68,165800.0,7.1696,7.1696,7.1121,7.1367,165800.0
2008-03-31 09:30:00,8.69,8.74,8.59,8.68,56800.0,7.145,7.1861,7.0627,7.1367,56800.0
2008-03-31 10:00:00,8.65,8.67,8.62,8.63,71600.0,7.1121,7.1285,7.0874,7.0956,71600.0
2008-03-31 10:30:00,8.63,8.7,8.63,8.7,60000.0,7.0956,7.1532,7.0956,7.1532,60000.0
2008-03-31 11:00:00,8.69,8.7,8.64,8.67,83400.0,7.145,7.1532,7.1038,7.1285,83400.0
2008-03-31 11:30:00,8.67,8.72,8.65,8.7,73000.0,7.1285,7.1696,7.1121,7.1532,73000.0
2008-03-31 12:00:00,8.71,8.72,8.69,8.72,41000.0,7.1614,7.1696,7.145,7.1696,41000.0
2008-03-31 12:30:00,8.72,8.79,8.72,8.79,54600.0,7.1696,7.2272,7.1696,7.2272,54600.0
2008-03-31 13:00:00,8.79,8.81,8.78,8.8,37200.0,7.2272,7.2436,7.219,7.2354,37200.0
2008-03-31 13:30:00,8.8,8.83,8.79,8.81,43000.0,7.2354,7.2601,7.2272,7.2436,43000.0
2008-03-31 14:00:00,8.81,8.81,8.77,8.79,68800.0,7.2436,7.2436,7.2107,7.2272,68800.0
2008-03-31 14:30:00,8.79,8.82,8.74,8.77,67400.0,7.2272,7.2518,7.1861,7.2107,67400.0
2008-03-31 15:00:00,8.76,8.77,8.72,8.73,72400.0,7.2025,7.2107,7.1696,7.1778,72400.0
2008-03-31 15:30:00,8.73,8.74,8.68,8.7,345800.0,7.1778,7.1861,7.1367,7.1532,345800.0
2008-04-01 08:30:00,8.63,8.63,8.63,8.63,42600.0,7.0956,7.0956,7.0956,7.0956,42600.0
2008-04-01 09:00:00,8.63,8.63,8.63,8.63,0.0,7.0956,7.0956,7.0956,7.0956,0.0
2008-04-01 09:30:00,8.74,8.79,8.31,8.74,219400.0,7.1861,7.2272,6.8325,7.1861,219400.0
2008-04-01 10:00:00,8.74,8.8,8.72,8.78,138200.0,7.1861,7.2354,7.1696,7.219,138200.0
2008-04-01 10:30:00,8.78,8.86,8.77,8.84,91400.0,7.219,7.2847,7.2107,7.2683,91400.0
2008-04-01 11:00:00,8.84,8.85,8.78,8.78,118200.0,7.2683,7.2765,7.219,7.219,118200.0
2008-04-01 11:30:00,8.78,8.79,8.73,8.74,97200.0,7.219,7.2272,7.1778,7.1861,97200.0
2008-04-01 12:00:00,8.74,8.78,8.72,8.76,80000.0,7.1861,7.219,7.1696,7.2025,80000.0
2008-04-01 12:30:00,8.76,8.76,8.67,8.67,141800.0,7.2025,7.2025,7.1285,7.1285,141800.0
2008-04-01 13:00:00,8.67,8.69,8.64,8.65,234600.0,7.1285,7.145,7.1038,7.1121,234600.0
2008-04-01 13:30:00,8.65,8.69,8.63,8.66,142600.0,7.1121,7.145,7.0956,7.1203,142600.0
2008-04-01 14:00:00,8.65,8.72,8.65,8.69,127200.0,7.1121,7.1696,7.1121,7.145,127200.0
2008-04-01 14:30:00,8.69,8.75,8.69,8.7,152400.0,7.145,7.1943,7.145,7.1532,152400.0
2008-04-01 15:00:00,8.7,8.72,8.64,8.65,255600.0,7.1532,7.1696,7.1038,7.1121,255600.0
2008-04-01 15:30:00,8.65,8.77,8.65,8.77,301800.0,7.1121,7.2107,7.1121,7.2107,301800.0
2008-04-02 09:30:00,8.81,8.83,8.71,8.74,171000.0,7.2436,7.2601,7.1614,7.1861,171000.0
2008-04-02 10:00:00,8.74,8.84,8.71,8.82,124800.0,7.1861,7.2683,7.1614,7.2518,124800.0
2008-04-02 10:30:00,8.82,8.88,8.82,8.87,112400.0,7.2518,7.3012,7.2518,7.293,112400.0
2008-04-02 11:00:00,8.87,8.88,8.84,8.85,80600.0,7.293,7.3012,7.2683,7.2765,80600.0
2008-04-02 11:30:00,8.85,8.88,8.84,8.85,81400.0,7.2765,7.3012,7.2683,7.2765,81400.0
2008-04-02 12:00:00,8.86,8.88,8.81,8.81,105000.0,7.2847,7.3012,7.2436,7.2436,105000.0
2008-04-02 12:30:00,8.81,8.83,8.76,8.79,193000.0,7.2436,7.2601,7.2025,7.2272,193000.0
2008-04-02 13:00:00,8.78,8.81,8.76,8.77,111000.0,7.219,7.2436,7.2025,7.2107,111000.0
2008-04-02 13:30:00,8.78,8.8,8.76,8.77,197600.0,7.219,7.2354,7.2025,7.2107,197600.0
2008-04-02 14:00:00,8.77,8.79,8.77,8.77,114600.0,7.2107,7.2272,7.2107,7.2107,114600.0
2008-04-02 14:30:00,8.77,8.77,8.72,8.72,242800.0,7.2107,7.2107,7.1696,7.1696,242800.0
2008-04-02 15:00:00,8.72,8.79,8.71,8.74,273600.0,7.1696,7.2272,7.1614,7.1861,273600.0
2008-04-02 15:30:00,8.74,8.76,8.71,8.74,275400.0,7.1861,7.2025,7.1614,7.1861,275400.0
2008-04-03 09:30:00,8.74,8.74,8.69,8.7,95400.0,7.1861,7.1861,7.145,7.1532,95400.0
2008-04-03 10:00:00,8.72,8.78,8.72,8.74,64800.0,7.1696,7.219,7.1696,7.1861,64800.0
2008-04-03 10:30:00,8.74,8.76,8.72,8.74,55800.0,7.1861,7.2025,7.1696,7.1861,55800.0
2008-04-03 11:00:00,8.74,8.78,8.74,8.78,66200.0,7.1861,7.219,7.1861,7.219,66200.0
2008-04-03 11:30:00,8.78,8.81,8.77,8.8,63200.0,7.219,7.2436,7.2107,7.2354,63200.0
2008-04-03 12:00:00,8.8,8.81,8.79,8.8,44800.0,7.2354,7.2436,7.2272,7.2354,44800.0
2008-04-03 12:30:00,8.8,8.84,8.79,8.81,51200.0,7.2354,7.2683,7.2272,7.2436,51200.0
2008-04-03 13:00:00,8.81,8.84,8.8,8.83,54200.0,7.2436,7.2683,7.2354,7.2601,54200.0
2008-04-03 13:30:00,8.83,8.84,8.81,8.81,104200.0,7.2601,7.2683,7.2436,7.2436,104200.0
2008-04-03 14:00:00,8.81,8.84,8.81,8.83,74000.0,7.2436,7.2683,7.2436,7.2601,74000.0
2008-04-03 14:30:00,8.83,8.86,8.81,8.85,83200.0,7.2601,7.2847,7.2436,7.2765,83200.0
2008-04-03 15:00:00,8.85,8.85,8.82,8.83,73800.0,7.2765,7.2765,7.2518,7.2601,73800.0
2008-04-03 15:30:00,8.83,8.85,8.81,8.84,154400.0,7.2601,7.2765,7.2436,7.2683,154400.0
2008-04-04 09:30:00,8.83,8.84,8.72,8.74,78400.0,7.2601,7.2683,7.1696,7.1861,78400.0
2008-04-04 10:00:00,8.76,8.76,8.7,8.76,89800.0,7.2025,7.2025,7.1532,7.2025,89800.0
2008-04-04 10:30:00,8.74,8.76,8.72,8.72,66400.0,7.1861,7.2025,7.1696,7.1696,66400.0
2008-04-04 11:00:00,8.72,8.78,8.72,8.77,161800.0,7.1696,7.219,7.1696,7.2107,161800.0
2008-04-04 11:30:00,8.77,8.78,8.74,8.77,175200.0,7.2107,7.219,7.1861,7.2107,175200.0
2008-04-04 12:00:00,8.77,8.84,8.77,8.83,83200.0,7.2107,7.2683,7.2107,7.2601,83200.0
2008-04-04 12:30:00,8.81,8.84,8.79,8.83,161200.0,7.2436,7.2683,7.2272,7.2601,161200.0
2008-04-04 13:00:00,8.83,8.87,8.83,8.86,33800.0,7.2601,7.293,7.2601,7.2847,33800.0
2008-04-04 13:30:00,8.87,8.87,8.83,8.86,68000.0,7.293,7.293,7.2601,7.2847,68000.0
2008-04-04 14:00:00,8.86,8.87,8.8,8.81,62400.0,7.2847,7.293,7.2354,7.2436,62400.0
2008-04-04 14:30:00,8.81,8.83,8.8,8.8,46200.0,7.2436,7.2601,7.2354,7.2354,46200.0
2008-04-04 15:00:00,8.8,8.81,8.79,8.8,102400.0,7.2354,7.2436,7.2272,7.2354,102400.0
2008-04-04 15:30:00,8.8,8.81,8.77,8.79,227000.0,7.2354,7.2436,7.2107,7.2272,227000.0
2008-04-07 09:30:00,8.81,8.86,8.79,8.84,60800.0,7.2436,7.2847,7.2272,7.2683,60800.0
2008-04-07 10:00:00,8.84,8.84,8.8,8.81,41400.0,7.2683,7.2683,7.2354,7.2436,41400.0
2008-04-07 10:30:00,8.8,8.85,8.79,8.85,41600.0,7.2354,7.2765,7.2272,7.2765,41600.0
2008-04-07 11:00:00,8.85,8.89,8.83,8.88,187600.0,7.2765,7.3094,7.2601,7.3012,187600.0
2008-04-07 11:30:00,8.89,8.9,8.86,8.86,46800.0,7.3094,7.3176,7.2847,7.2847,46800.0
2008-04-07 12:00:00,8.86,8.86,8.83,8.84,42600.0,7.2847,7.2847,7.2601,7.2683,42600.0
2008-04-07 12:30:00,8.84,8.87,8.83,8.87,67200.0,7.2683,7.293,7.2601,7.293,67200.0
2008-04-07 13:00:00,8.86,8.88,8.86,8.88,34800.0,7.2847,7.3012,7.2847,7.3012,34800.0
2008-04-07 13:30:00,8.88,8.88,8.86,8.86,32200.0,7.3012,7.3012,7.2847,7.2847,32200.0
2008-04-07 14:00:00,8.86,8.87,8.85,8.86,44400.0,7.2847,7.293,7.2765,7.2847,44400.0
2008-04-07 14:30:00,8.86,8.86,8.84,8.85,34800.0,7.2847,7.2847,7.2683,7.2765,34800.0
2008-04-07 15:00:00,8.84,8.85,8.83,8.84,54000.0,7.2683,7.2765,7.2601,7.2683,54000.0
2008-04-07 15:30:00,8.84,8.86,8.81,8.85,92800.0,7.2683,7.2847,7.2436,7.2765,92800.0
2008-04-08 09:30:00,8.85,8.87,8.73,8.74,90200.0,7.2765,7.293,7.1778,7.1861,90200.0
2008-04-08 10:00:00,8.74,8.77,8.69,8.69,66200.0,7.1861,7.2107,7.145,7.145,66200.0
2008-04-08 10:30:00,8.7,8.73,8.66,8.66,136800.0,7.1532,7.1778,7.1203,7.1203,136800.0
2008-04-08 11:00:00,8.67,8.68,8.67,8.68,40800.0,7.1285,7.1367,7.1285,7.1367,40800.0
2008-04-08 11:30:00,8.67,8.68,8.64,8.65,45200.0,7.1285,7.1367,7.1038,7.1121,45200.0
2008-04-08 12:00:00,8.65,8.65,8.58,8.58,102000.0,7.1121,7.1121,7.0545,7.0545,102000.0
2008-04-08 12:30:00,8.58,8.59,8.56,8.57,65200.0,7.0545,7.0627,7.0381,7.0463,65200.0
2008-04-08 13:00:00,8.57,8.58,8.56,8.56,34600.0,7.0463,7.0545,7.0381,7.0381,34600.0
2008-04-08 13:30:00,8.56,8.59,8.56,8.57,48000.0,7.0381,7.0627,7.0381,7.0463,48000.0
2008-04-08 14:00:00,8.57,8.59,8.56,8.58,60200.0,7.0463,7.0627,7.0381,7.0545,60200.0
2008-04-08 14:30:00,8.58,8.58,8.56,8.58,108200.0,7.0545,7.0545,7.0381,7.0545,108200.0
2008-04-08 15:00:00,8.58,8.61,8.58,8.61,75000.0,7.0545,7.0792,7.0545,7.0792,75000.0
2008-04-08 15:30:00,8.61,8.63,8.6,8.61,126000.0,7.0792,7.0956,7.071,7.0792,126000.0
2008-04-09 09:30:00,8.62,8.63,8.52,8.55,117600.0,7.0874,7.0956,7.0052,7.0298,117600.0
2008-04-09 10:00:00,8.56,8.59,8.54,8.59,78600.0,7.0381,7.0627,7.0216,7.0627,78600.0
2008-04-09 10:30:00,8.6,8.6,8.55,8.58,51600.0,7.071,7.071,7.0298,7.0545,51600.0
2008-04-09 11:00:00,8.58,8.61,8.56,8.56,32600.0,7.0545,7.0792,7.0381,7.0381,32600.0
2008-04-09 11:30:00,8.56,8.57,8.54,8.55,46800.0,7.0381,7.0463,7.0216,7.0298,46800.0
2008-04-09 12:00:00,8.55,8.56,8.55,8.56,42400.0,7.0298,7.0381,7.0298,7.0381,42400.0
2008-04-09 12:30:00,8.56,8.56,8.53,8.53,21000.0,7.0381,7.0381,7.0134,7.0134,21000.0
2008-04-09 13:00:00,8.54,8.54,8.51,8.52,72600.0,7.0216,7.0216,6.997,7.0052,72600.0
2008-04-09 13:30:00,8.52,8.54,8.5,8.53,54800.0,7.0052,7.0216,6.9887,7.0134,54800.0
2008-04-09 14:00:00,8.53,8.55,8.53,8.55,65600.0,7.0134,7.0298,7.0134,7.0298,65600.0
2008-04-09 14:30:00,8.55,8.56,8.53,8.55,44600.0,7.0298,7.0381,7.0134,7.0298,44600.0
2008-04-09 15:00:00,8.55,8.56,8.53,8.56,33800.0,7.0298,7.0381,7.0134,7.0381,33800.0
2008-04-09 15:30:00,8.55,8.56,8.51,8.51,127000.0,7.0298,7.0381,6.997,6.997,127000.0
2008-04-10 09:30:00,8.49,8.51,8.45,8.47,44200.0,6.9805,6.997,6.9476,6.9641,44200.0
2008-04-10 10:00:00,8.47,8.52,8.47,8.52,76800.0,6.9641,7.0052,6.9641,7.0052,76800.0
2008-04-10 10:30:00,8.52,8.56,8.51,8.55,62800.0,7.0052,7.0381,6.997,7.0298,62800.0
2008-04-10 11:00:00,8.55,8.56,8.54,8.54,53000.0,7.0298,7.0381,7.0216,7.0216,53000.0
2008-04-10 11:30:00,8.54,8.56,8.54,8.56,49800.0,7.0216,7.0381,7.0216,7.0381,49800.0
2008-04-10 12:00:00,8.56,8.58,8.55,8.58,40800.0,7.0381,7.0545,7.0298,7.0545,40800.0
2008-04-10 12:30:00,8.58,8.59,8.56,8.56,26200.0,7.0545,7.0627,7.0381,7.0381,26200.0
2008-04-10 13:00:00,8.56,8.59,8.56,8.56,44000.0,7.0381,7.0627,7.0381,7.0381,44000.0
2008-04-10 13:30:00,8.56,8.6,8.56,8.58,58200.0,7.0381,7.071,7.0381,7.0545,58200.0
2008-04-10 14:00:00,8.58,8.58,8.53,8.54,77000.0,7.0545,7.0545,7.0134,7.0216,77000.0
2008-04-10 14:30:00,8.54,8.55,8.49,8.52,172400.0,7.0216,7.0298,6.9805,7.0052,172400.0
2008-04-10 15:00:00,8.53,8.53,8.49,8.49,102400.0,7.0134,7.0134,6.9805,6.9805,102400.0
2008-04-10 15:30:00,8.49,8.49,8.47,8.49,108400.0,6.9805,6.9805,6.9641,6.9805,108400.0
2008-04-11 09:30:00,8.41,8.48,8.4,8.46,63600.0,6.9147,6.9723,6.9065,6.9558,63600.0
2008-04-11 10:00:00,8.45,8.51,8.45,8.49,61200.0,6.9476,6.997,6.9476,6.9805,61200.0
2008-04-11 10:30:00,8.49,8.52,8.49,8.5,32800.0,6.9805,7.0052,6.9805,6.9887,32800.0
2008-04-11 11:00:00,8.49,8.51,8.48,8.49,38600.0,6.9805,6.997,6.9723,6.9805,38600.0
2008-04-11 11:30:00,8.49,8.49,8.47,8.48,61000.0,6.9805,6.9805,6.9641,6.9723,61000.0
2008-04-11 12:00:00,8.49,8.49,8.46,8.47,36000.0,6.9805,6.9805,6.9558,6.9641,36000.0
2008-04-11 12:30:00,8.47,8.47,8.45,8.45,24400.0,6.9641,6.9641,6.9476,6.9476,24400.0
2008-04-11 13:00:00,8.45,8.45,8.44,8.44,18600.0,6.9476,6.9476,6.9394,6.9394,18600.0
2008-04-11 13:30:00,8.44,8.45,8.43,8.44,19200.0,6.9394,6.9476,6.9312,6.9394,19200.0
2008-04-11 14:00:00,8.44,8.45,8.43,8.45,32600.0,6.9394,6.9476,6.9312,6.9476,32600.0
2008-04-11 14:30:00,8.44,8.45,8.44,8.44,29200.0,6.9394,6.9476,6.9394,6.9394,29200.0
2008-04-11 15:00:00,8.44,8.44,8.43,8.43,57200.0,6.9394,6.9394,6.9312,6.9312,57200.0
2008-04-11 15:30:00,8.44,8.44,8.4,8.42,160000.0,6.9394,6.9394,6.9065,6.923,160000.0
2008-04-14 09:30:00,8.41,8.42,8.36,8.38,106600.0,6.9147,6.923,6.8736,6.8901,106600.0
2008-04-14 10:00:00,8.38,8.38,8.33,8.34,72000.0,6.8901,6.8901,6.849,6.8572,72000.0
2008-04-14 10:30:00,8.34,8.37,8.34,8.37,45000.0,6.8572,6.8818,6.8572,6.8818,45000.0
2008-04-14 11:00:00,8.37,8.38,8.34,8.35,64000.0,6.8818,6.8901,6.8572,6.8654,64000.0
2008-04-14 11:30:00,8.35,8.35,8.34,8.35,82600.0,6.8654,6.8654,6.8572,6.8654,82600.0
2008-04-14 12:00:00,8.35,8.36,8.34,8.35,54000.0,6.8654,6.8736,6.8572,6.8654,54000.0
2008-04-14 12:30:00,8.35,8.35,8.34,8.35,73200.0,6.8654,6.8654,6.8572,6.8654,73200.0
2008-04-14 13:00:00,8.35,8.36,8.35,8.35,69600.0,6.8654,6.8736,6.8654,6.8654,69600.0
2008-04-14 13:30:00,8.35,8.35,8.35,8.35,52000.0,6.8654,6.8654,6.8654,6.8654,52000.0
2008-04-14 14:00:00,8.35,8.35,8.34,8.35,53400.0,6.8654,6.8654,6.8572,6.8654,53400.0
2008-04-14 14:30:00,8.35,8.39,8.35,8.39,55600.0,6.8654,6.8983,6.8654,6.8983,55600.0
2008-04-14 15:00:00,8.39,8.4,8.38,8.38,63400.0,6.8983,6.9065,6.8901,6.8901,63400.0
2008-04-14 15:30:00,8.38,8.38,8.34,8.35,214400.0,6.8901,6.8901,6.8572,6.8654,214400.0
2008-04-15 09:30:00,8.36,8.41,8.33,8.35,41200.0,6.8736,6.9147,6.849,6.8654,41200.0
2008-04-15 10:00:00,8.34,8.38,8.34,8.37,432200.0,6.8572,6.8901,6.8572,6.8818,432200.0
2008-04-15 10:30:00,8.37,8.44,8.37,8.42,103200.0,6.8818,6.9394,6.8818,6.923,103200.0
2008-04-15 11:00:00,8.42,8.43,8.4,8.42,99600.0,6.923,6.9312,6.9065,6.923,99600.0
2008-04-15 11:30:00,8.42,8.43,8.41,8.42,30200.0,6.923,6.9312,6.9147,6.923,30200.0
2008-04-15 12:00:00,8.43,8.43,8.42,8.42,50000.0,6.9312,6.9312,6.923,6.923,50000.0
2008-04-15 12:30:00,8.43,8.44,8.42,8.43,57000.0,6.9312,6.9394,6.923,6.9312,57000.0
2008-04-15 13:00:00,8.43,8.45,8.43,8.45,27200.0,6.9312,6.9476,6.9312,6.9476,27200.0
2008-04-15 13:30:00,8.44,8.48,8.44,8.46,61800.0,6.9394,6.9723,6.9394,6.9558,61800.0
2008-04-15 14:00:00,8.46,8.46,8.43,8.43,55800.0,6.9558,6.9558,6.9312,6.9312,55800.0
2008-04-15 14:30:00,8.44,8.45,8.43,8.43,87800.0,6.9394,6.9476,6.9312,6.9312,87800.0
2008-04-15 15:00:00,8.43,8.45,8.4,8.43,240200.0,6.9312,6.9476,6.9065,6.9312,240200.0
2008-04-15 15:30:00,8.43,8.47,8.4,8.46,211400.0,6.9312,6.9641,6.9065,6.9558,211400.0
2008-04-16 09:30:00,8.55,8.55,8.47,8.52,401000.0,7.0298,7.0298,6.9641,7.0052,401000.0
2008-04-16 10:00:00,8.52,8.52,8.47,8.51,93200.0,7.0052,7.0052,6.9641,6.997,93200.0
2008-04-16 10:30:00,8.51,8.53,8.47,8.51,106600.0,6.997,7.0134,6.9641,6.997,106600.0
2008-04-16 11:00:00,8.5,8.51,8.49,8.51,81600.0,6.9887,6.997,6.9805,6.997,81600.0
2008-04-16 11:30:00,8.5,8.52,8.49,8.5,87000.0,6.9887,7.0052,6.9805,6.9887,87000.0
2008-04-16 12:00:00,8.5,8.5,8.34,8.41,523600.0,6.9887,6.9887,6.8572,6.9147,523600.0
2008-04-16 12:30:00,8.41,8.43,8.4,8.43,35400.0,6.9147,6.9312,6.9065,6.9312,35400.0
2008-04-16 13:00:00,8.43,8.45,8.42,8.45,35800.0,6.9312,6.9476,6.923,6.9476,35800.0
2008-04-16 13:30:00,8.45,8.47,8.44,8.46,57400.0,6.9476,6.9641,6.9394,6.9558,57400.0
2008-04-16 14:00:00,8.47,8.47,8.45,8.46,77200.0,6.9641,6.9641,6.9476,6.9558,77200.0
2008-04-16 14:30:00,8.46,8.5,8.45,8.49,151600.0,6.9558,6.9887,6.9476,6.9805,151600.0
2008-04-16 15:00:00,8.49,8.51,8.49,8.51,177600.0,6.9805,6.997,6.9805,6.997,177600.0
2008-04-16 15:30:00,8.51,8.56,8.5,8.54,183000.0,6.997,7.0381,6.9887,7.0216,183000.0
2008-04-17 09:30:00,8.55,8.61,8.5,8.57,72400.0,7.0298,7.0792,6.9887,7.0463,72400.0
2008-04-17 10:00:00,8.57,8.64,8.53,8.63,64400.0,7.0463,7.1038,7.0134,7.0956,64400.0
2008-04-17 10:30:00,8.64,8.65,8.62,8.63,39000.0,7.1038,7.1121,7.0874,7.0956,39000.0
2008-04-17 11:00:00,8.64,8.64,8.6,8.61,79600.0,7.1038,7.1038,7.071,7.0792,79600.0
2008-04-17 11:30:00,8.61,8.63,8.6,8.61,54200.0,7.0792,7.0956,7.071,7.0792,54200.0
2008-04-17 12:00:00,8.61,8.63,8.61,8.61,64600.0,7.0792,7.0956,7.0792,7.0792,64600.0
2008-04-17 12:30:00,8.61,8.65,8.61,8.64,28600.0,7.0792,7.1121,7.0792,7.1038,28600.0
2008-04-17 13:00:00,8.64,8.65,8.61,8.62,98000.0,7.1038,7.1121,7.0792,7.0874,98000.0
2008-04-17 13:30:00,8.62,8.63,8.6,8.61,68600.0,7.0874,7.0956,7.071,7.0792,68600.0
2008-04-17 14:00:00,8.61,8.61,8.58,8.58,62400.0,7.0792,7.0792,7.0545,7.0545,62400.0
2008-04-17 14:30:00,8.58,8.6,8.56,8.56,63600.0,7.0545,7.071,7.0381,7.0381,63600.0
2008-04-17 15:00:00,8.56,8.58,8.55,8.55,112400.0,7.0381,7.0545,7.0298,7.0298,112400.0
2008-04-17 15:30:00,8.55,8.58,8.55,8.55,246800.0,7.0298,7.0545,7.0298,7.0298,246800.0
2008-04-18 09:30:00,8.68,8.68,8.55,8.6,127800.0,7.1367,7.1367,7.0298,7.071,127800.0
2008-04-18 10:00:00,8.59,8.65,8.59,8.64,56400.0,7.0627,7.1121,7.0627,7.1038,56400.0
2008-04-18 10:30:00,8.63,8.65,8.61,8.61,65200.0,7.0956,7.1121,7.0792,7.0792,65200.0
2008-04-18 11:00:00,8.61,8.63,8.58,8.59,40600.0,7.0792,7.0956,7.0545,7.0627,40600.0
2008-04-18 11:30:00,8.59,8.64,8.59,8.64,46600.0,7.0627,7.1038,7.0627,7.1038,46600.0
2008-04-18 12:00:00,8.63,8.65,8.63,8.63,45600.0,7.0956,7.1121,7.0956,7.0956,45600.0
2008-04-18 12:30:00,8.63,8.63,8.62,8.63,35800.0,7.0956,7.0956,7.0874,7.0956,35800.0
2008-04-18 13:00:00,8.63,8.63,8.62,8.62,33600.0,7.0956,7.0956,7.0874,7.0874,33600.0
2008-04-18 13:30:00,8.62,8.65,8.62,8.65,91000.0,7.0874,7.1121,7.0874,7.1121,91000.0
2008-04-18 14:00:00,8.65,8.65,8.63,8.63,75200.0,7.1121,7.1121,7.0956,7.0956,75200.0
2008-04-18 14:30:00,8.63,8.63,8.62,8.63,94200.0,7.0956,7.0956,7.0874,7.0956,94200.0
2008-04-18 15:00:00,8.63,8.63,8.59,8.6,103600.0,7.0956,7.0956,7.0627,7.071,103600.0
2008-04-18 15:30:00,8.59,8.61,8.58,8.59,155800.0,7.0627,7.0792,7.0545,7.0627,155800.0
2008-04-21 09:30:00,8.55,8.68,8.55,8.59,101600.0,7.0298,7.1367,7.0298,7.0627,101600.0
2008-04-21 10:00:00,8.59,8.59,8.54,8.54,101400.0,7.0627,7.0627,7.0216,7.0216,101400.0
2008-04-21 10:30:00,8.54,8.54,8.49,8.51,127600.0,7.0216,7.0216,6.9805,6.997,127600.0
2008-04-21 11:00:00,8.51,8.51,8.47,8.5,183800.0,6.997,6.997,6.9641,6.9887,183800.0
2008-04-21 11:30:00,8.5,8.55,8.49,8.52,87800.0,6.9887,7.0298,6.9805,7.0052,87800.0
2008-04-21 12:00:00,8.51,8.59,8.51,8.58,230200.0,6.997,7.0627,6.997,7.0545,230200.0
2008-04-21 12:30:00,8.58,8.61,8.57,8.61,66400.0,7.0545,7.0792,7.0463,7.0792,66400.0
2008-04-21 13:00:00,8.61,8.65,8.61,8.61,55800.0,7.0792,7.1121,7.0792,7.0792,55800.0
2008-04-21 13:30:00,8.61,8.63,8.61,8.63,50000.0,7.0792,7.0956,7.0792,7.0956,50000.0
2008-04-21 14:00:00,8.63,8.63,8.62,8.63,80800.0,7.0956,7.0956,7.0874,7.0956,80800.0
2008-04-21 14:30:00,8.63,8.66,8.62,8.65,104200.0,7.0956,7.1203,7.0874,7.1121,104200.0
2008-04-21 15:00:00,8.65,8.67,8.62,8.63,153400.0,7.1121,7.1285,7.0874,7.0956,153400.0
2008-04-21 15:30:00,8.63,8.67,8.6,8.67,240400.0,7.0956,7.1285,7.071,7.1285,240400.0
2008-04-22 09:30:00,8.65,9.3,8.49,9.24,698400.0,7.1121,7.6465,6.9805,7.5972,698400.0
2008-04-22 10:00:00,9.25,9.27,9.06,9.11,420600.0,7.6054,7.6218,7.4492,7.4903,420600.0
2008-04-22 10:30:00,9.11,9.19,9.1,9.12,249600.0,7.4903,7.5561,7.4821,7.4985,249600.0
2008-04-22 11:00:00,9.12,9.17,9.1,9.11,421800.0,7.4985,7.5396,7.4821,7.4903,421800.0
2008-04-22 11:30:00,9.11,9.15,9.1,9.12,268400.0,7.4903,7.5232,7.4821,7.4985,268400.0
2008-04-22 12:00:00,9.12,9.19,9.11,9.15,224000.0,7.4985,7.5561,7.4903,7.5232,224000.0
2008-04-22 12:30:00,9.15,9.16,9.11,9.15,120400.0,7.5232,7.5314,7.4903,7.5232,120400.0
2008-04-22 13:00:00,9.15,9.25,9.15,9.24,172200.0,7.5232,7.6054,7.5232,7.5972,172200.0
2008-04-22 13:30:00,9.24,9.31,9.22,9.22,231200.0,7.5972,7.6547,7.5807,7.5807,231200.0
2008-04-22 14:00:00,9.22,9.31,9.2,9.31,160000.0,7.5807,7.6547,7.5643,7.6547,160000.0
2008-04-22 14:30:00,9.31,9.31,9.24,9.27,186600.0,7.6547,7.6547,7.5972,7.6218,186600.0
2008-04-22 15:00:00,9.26,9.27,9.23,9.24,231200.0,7.6136,7.6218,7.5889,7.5972,231200.0
2008-04-22 15:30:00,9.23,9.3,9.22,9.29,317800.0,7.5889,7.6465,7.5807,7.6383,317800.0
2008-04-23 09:30:00,9.35,9.44,9.28,9.41,302600.0,7.6876,7.7616,7.6301,7.7369,302600.0
2008-04-23 10:00:00,9.41,9.51,9.4,9.49,220800.0,7.7369,7.8192,7.7287,7.8027,220800.0
2008-04-23 10:30:00,9.49,9.56,9.45,9.55,149600.0,7.8027,7.8603,7.7698,7.852,149600.0
2008-04-23 11:00:00,9.55,9.56,9.49,9.49,117200.0,7.852,7.8603,7.8027,7.8027,117200.0
2008-04-23 11:30:00,9.5,9.55,9.49,9.53,225200.0,7.8109,7.852,7.8027,7.8356,225200.0
2008-04-23 12:00:00,9.53,9.53,9.51,9.52,102200.0,7.8356,7.8356,7.8192,7.8274,102200.0
2008-04-23 12:30:00,9.53,9.55,9.49,9.53,149600.0,7.8356,7.852,7.8027,7.8356,149600.0
2008-04-23 13:00:00,9.53,9.54,9.51,9.53,150400.0,7.8356,7.8438,7.8192,7.8356,150400.0
2008-04-23 13:30:00,9.53,9.53,9.51,9.53,145200.0,7.8356,7.8356,7.8192,7.8356,145200.0
2008-04-23 14:00:00,9.53,9.56,9.52,9.54,166000.0,7.8356,7.8603,7.8274,7.8438,166000.0
2008-04-23 14:30:00,9.54,9.56,9.53,9.56,230600.0,7.8438,7.8603,7.8356,7.8603,230600.0
2008-04-23 15:00:00,9.56,9.59,9.55,9.58,253000.0,7.8603,7.8849,7.852,7.8767,253000.0
2008-04-23 15:30:00,9.58,9.6,9.55,9.58,370600.0,7.8767,7.8932,7.852,7.8767,370600.0
2008-04-24 09:30:00,9.53,9.57,9.47,9.56,95400.0,7.8356,7.8685,7.7863,7.8603,95400.0
2008-04-24 10:00:00,9.56,9.57,9.47,9.56,82000.0,7.8603,7.8685,7.7863,7.8603,82000.0
2008-04-24 10:30:00,9.56,9.56,9.51,9.53,103000.0,7.8603,7.8603,7.8192,7.8356,103000.0
2008-04-24 11:00:00,9.53,9.55,9.53,9.55,81400.0,7.8356,7.852,7.8356,7.852,81400.0
2008-04-24 11:30:00,9.55,9.56,9.53,9.54,141600.0,7.852,7.8603,7.8356,7.8438,141600.0
2008-04-24 12:00:00,9.54,9.58,9.53,9.56,185400.0,7.8438,7.8767,7.8356,7.8603,185400.0
2008-04-24 12:30:00,9.56,9.61,9.56,9.59,51200.0,7.8603,7.9014,7.8603,7.8849,51200.0
2008-04-24 13:00:00,9.59,9.61,9.57,9.59,170800.0,7.8849,7.9014,7.8685,7.8849,170800.0
2008-04-24 13:30:00,9.6,9.6,9.57,9.59,59000.0,7.8932,7.8932,7.8685,7.8849,59000.0
2008-04-24 14:00:00,9.59,9.63,9.59,9.6,72000.0,7.8849,7.9178,7.8849,7.8932,72000.0
2008-04-24 14:30:00,9.6,9.6,9.56,9.57,64200.0,7.8932,7.8932,7.8603,7.8685,64200.0
2008-04-24 15:00:00,9.56,9.57,9.54,9.55,118400.0,7.8603,7.8685,7.8438,7.852,118400.0
2008-04-24 15:30:00,9.55,9.56,9.53,9.55,250400.0,7.852,7.8603,7.8356,7.852,250400.0
2008-04-25 09:30:00,9.57,9.61,9.38,9.38,111000.0,7.8685,7.9014,7.7123,7.7123,111000.0
2008-04-25 10:00:00,9.38,9.5,9.38,9.49,77600.0,7.7123,7.8109,7.7123,7.8027,77600.0
2008-04-25 10:30:00,9.49,9.5,9.45,9.49,67400.0,7.8027,7.8109,7.7698,7.8027,67400.0
2008-04-25 11:00:00,9.48,9.48,9.35,9.38,81800.0,7.7945,7.7945,7.6876,7.7123,81800.0
2008-04-25 11:30:00,9.38,9.4,9.36,9.4,47400.0,7.7123,7.7287,7.6958,7.7287,47400.0
2008-04-25 12:00:00,9.42,9.44,9.4,9.43,30800.0,7.7452,7.7616,7.7287,7.7534,30800.0
2008-04-25 12:30:00,9.43,9.45,9.42,9.45,44600.0,7.7534,7.7698,7.7452,7.7698,44600.0
2008-04-25 13:00:00,9.45,9.48,9.45,9.47,45600.0,7.7698,7.7945,7.7698,7.7863,45600.0
2008-04-25 13:30:00,9.47,9.5,9.46,9.5,58600.0,7.7863,7.8109,7.7781,7.8109,58600.0
2008-04-25 14:00:00,9.5,9.51,9.49,9.5,170800.0,7.8109,7.8192,7.8027,7.8109,170800.0
2008-04-25 14:30:00,9.5,9.53,9.5,9.53,45000.0,7.8109,7.8356,7.8109,7.8356,45000.0
2008-04-25 15:00:00,9.53,9.58,9.52,9.56,88200.0,7.8356,7.8767,7.8274,7.8603,88200.0
2008-04-25 15:30:00,9.56,9.58,9.54,9.57,157200.0,7.8603,7.8767,7.8438,7.8685,157200.0
2008-04-28 09:30:00,9.63,9.66,9.51,9.51,79800.0,7.9178,7.9425,7.8192,7.8192,79800.0
2008-04-28 10:00:00,9.49,9.63,9.45,9.57,174400.0,7.8027,7.9178,7.7698,7.8685,174400.0
2008-04-28 10:30:00,9.56,9.6,9.56,9.58,51200.0,7.8603,7.8932,7.8603,7.8767,51200.0
2008-04-28 11:00:00,9.59,9.61,9.56,9.56,38400.0,7.8849,7.9014,7.8603,7.8603,38400.0
2008-04-28 11:30:00,9.58,9.6,9.55,9.6,34400.0,7.8767,7.8932,7.852,7.8932,34400.0
2008-04-28 12:00:00,9.59,9.61,9.59,9.61,25000.0,7.8849,7.9014,7.8849,7.9014,25000.0
2008-04-28 12:30:00,9.61,9.63,9.61,9.62,26400.0,7.9014,7.9178,7.9014,7.9096,26400.0
2008-04-28 13:00:00,9.62,9.65,9.62,9.65,34000.0,7.9096,7.9343,7.9096,7.9343,34000.0
2008-04-28 13:30:00,9.65,9.68,9.65,9.65,52800.0,7.9343,7.9589,7.9343,7.9343,52800.0
2008-04-28 14:00:00,9.65,9.68,9.64,9.64,57800.0,7.9343,7.9589,7.926,7.926,57800.0
2008-04-28 14:30:00,9.64,9.67,9.63,9.66,36400.0,7.926,7.9507,7.9178,7.9425,36400.0
2008-04-28 15:00:00,9.66,9.69,9.65,9.67,74000.0,7.9425,7.9672,7.9343,7.9507,74000.0
2008-04-28 15:30:00,9.66,9.68,9.63,9.63,107000.0,7.9425,7.9589,7.9178,7.9178,107000.0
2008-04-29 09:30:00,9.61,9.73,9.6,9.6,50200.0,7.9014,8.0,7.8932,7.8932,50200.0
2008-04-29 10:00:00,9.61,9.67,9.58,9.58,66000.0,7.9014,7.9507,7.8767,7.8767,66000.0
2008-04-29 10:30:00,9.56,9.58,9.52,9.54,90000.0,7.8603,7.8767,7.8274,7.8438,90000.0
2008-04-29 11:00:00,9.54,9.57,9.53,9.57,29600.0,7.8438,7.8685,7.8356,7.8685,29600.0
2008-04-29 11:30:00,9.57,9.63,9.56,9.62,61400.0,7.8685,7.9178,7.8603,7.9096,61400.0
2008-04-29 12:00:00,9.62,9.63,9.61,9.63,48600.0,7.9096,7.9178,7.9014,7.9178,48600.0
2008-04-29 12:30:00,9.63,9.63,9.59,9.59,41800.0,7.9178,7.9178,7.8849,7.8849,41800.0
2008-04-29 13:00:00,9.6,9.6,9.59,9.59,35800.0,7.8932,7.8932,7.8849,7.8849,35800.0
2008-04-29 13:30:00,9.6,9.64,9.6,9.61,98600.0,7.8932,7.926,7.8932,7.9014,98600.0
2008-04-29 14:00:00,9.6,9.63,9.6,9.62,57600.0,7.8932,7.9178,7.8932,7.9096,57600.0
2008-04-29 14:30:00,9.63,9.67,9.63,9.67,78200.0,7.9178,7.9507,7.9178,7.9507,78200.0
2008-04-29 15:00:00,9.67,9.71,9.67,9.68,155400.0,7.9507,7.9836,7.9507,7.9589,155400.0
2008-04-29 15:30:00,9.67,9.77,9.67,9.76,344000.0,7.9507,8.0329,7.9507,8.0247,344000.0
2008-04-30 09:30:00,9.8,9.81,9.66,9.69,165800.0,8.0576,8.0658,7.9425,7.9672,165800.0
2008-04-30 10:00:00,9.7,9.74,9.65,9.68,89400.0,7.9754,8.0083,7.9343,7.9589,89400.0
2008-04-30 10:30:00,9.68,9.72,9.68,9.72,48800.0,7.9589,7.9918,7.9589,7.9918,48800.0
2008-04-30 11:00:00,9.72,9.78,9.72,9.76,54400.0,7.9918,8.0412,7.9918,8.0247,54400.0
2008-04-30 11:30:00,9.76,9.79,9.75,9.77,64800.0,8.0247,8.0494,8.0165,8.0329,64800.0
2008-04-30 12:00:00,9.76,9.77,9.74,9.74,39000.0,8.0247,8.0329,8.0083,8.0083,39000.0
2008-04-30 12:30:00,9.74,9.74,9.72,9.74,56800.0,8.0083,8.0083,7.9918,8.0083,56800.0
2008-04-30 13:00:00,9.73,9.74,9.73,9.74,39600.0,8.0,8.0083,8.0,8.0083,39600.0
2008-04-30 13:30:00,9.73,9.74,9.71,9.72,65400.0,8.0,8.0083,7.9836,7.9918,65400.0
2008-04-30 14:00:00,9.72,9.81,9.71,9.76,113400.0,7.9918,8.0658,7.9836,8.0247,113400.0
2008-04-30 14:30:00,9.75,9.76,9.66,9.66,85000.0,8.0165,8.0247,7.9425,7.9425,85000.0
2008-04-30 15:00:00,9.65,9.67,9.61,9.62,127800.0,7.9343,7.9507,7.9014,7.9096,127800.0
2008-04-30 15:30:00,9.62,9.63,9.59,9.59,264400.0,7.9096,7.9178,7.8849,7.8849,264400.0
2008-05-01 09:30:00,9.65,9.87,9.63,9.74,316200.0,7.9343,8.1152,7.9178,8.0083,316200.0
2008-05-01 10:00:00,9.74,9.75,9.68,9.7,338400.0,8.0083,8.0165,7.9589,7.9754,338400.0
2008-05-01 10:30:00,9.7,9.74,9.69,9.72,214000.0,7.9754,8.0083,7.9672,7.9918,214000.0
2008-05-01 11:00:00,9.72,9.74,9.7,9.72,216200.0,7.9918,8.0083,7.9754,7.9918,216200.0
2008-05-01 11:30:00,9.72,9.87,9.72,9.76,165000.0,7.9918,8.1152,7.9918,8.0247,165000.0
2008-05-01 12:00:00,9.76,9.81,9.74,9.77,67200.0,8.0247,8.0658,8.0083,8.0329,67200.0
2008-05-01 12:30:00,9.77,9.79,9.77,9.78,135200.0,8.0329,8.0494,8.0329,8.0412,135200.0
2008-05-01 13:00:00,9.78,9.84,9.76,9.83,128000.0,8.0412,8.0905,8.0247,8.0823,128000.0
2008-05-01 13:30:00,9.83,9.86,9.83,9.86,73800.0,8.0823,8.1069,8.0823,8.1069,73800.0
2008-05-01 14:00:00,9.86,9.9,9.85,9.88,85800.0,8.1069,8.1398,8.0987,8.1234,85800.0
2008-05-01 14:30:00,9.88,9.93,9.88,9.92,222000.0,8.1234,8.1645,8.1234,8.1563,222000.0
2008-05-01 15:00:00,9.92,9.93,9.88,9.88,238200.0,8.1563,8.1645,8.1234,8.1234,238200.0
2008-05-01 15:30:00,9.88,9.9,9.85,9.88,218600.0,8.1234,8.1398,8.0987,8.1234,218600.0
2008-05-02 09:30:00,9.95,9.95,9.77,9.88,272200.0,8.1809,8.1809,8.0329,8.1234,272200.0
2008-05-02 10:00:00,9.88,9.94,9.88,9.88,180400.0,8.1234,8.1727,8.1234,8.1234,180400.0
2008-05-02 10:30:00,9.89,9.9,9.88,9.9,141000.0,8.1316,8.1398,8.1234,8.1398,141000.0
2008-05-02 11:00:00,9.89,9.93,9.89,9.9,88200.0,8.1316,8.1645,8.1316,8.1398,88200.0
2008-05-02 11:30:00,9.9,9.9,9.81,9.81,73600.0,8.1398,8.1398,8.0658,8.0658,73600.0
2008-05-02 12:00:00,9.8,9.87,9.8,9.84,132800.0,8.0576,8.1152,8.0576,8.0905,132800.0
2008-05-02 12:30:00,9.85,9.86,9.83,9.84,78800.0,8.0987,8.1069,8.0823,8.0905,78800.0
2008-05-02 13:00:00,9.85,9.85,9.78,9.8,56400.0,8.0987,8.0987,8.0412,8.0576,56400.0
2008-05-02 13:30:00,9.81,9.85,9.8,9.82,117200.0,8.0658,8.0987,8.0576,8.074,117200.0
2008-05-02 14:00:00,9.82,9.83,9.79,9.79,104000.0,8.074,8.0823,8.0494,8.0494,104000.0
2008-05-02 14:30:00,9.79,9.8,9.77,9.79,99200.0,8.0494,8.0576,8.0329,8.0494,99200.0
2008-05-02 15:00:00,9.79,9.81,9.76,9.77,91200.0,8.0494,8.0658,8.0247,8.0329,91200.0
2008-05-02 15:30:00,9.77,9.78,9.75,9.77,155000.0,8.0329,8.0412,8.0165,8.0329,155000.0
2008-05-05 09:30:00,9.69,9.76,9.6,9.71,83600.0,7.9672,8.0247,7.8932,7.9836,83600.0
2008-05-05 10:00:00,9.71,9.79,9.7,9.7,68400.0,7.9836,8.0494,7.9754,7.9754,68400.0
2008-05-05 10:30:00,9.69,9.74,9.69,9.71,53000.0,7.9672,8.0083,7.9672,7.9836,53000.0
2008-05-05 11:00:00,9.7,9.72,9.68,9.71,63600.0,7.9754,7.9918,7.9589,7.9836,63600.0
2008-05-05 11:30:00,9.71,9.74,9.7,9.74,56400.0,7.9836,8.0083,7.9754,8.0083,56400.0
2008-05-05 12:00:00,9.74,9.74,9.7,9.71,51000.0,8.0083,8.0083,7.9754,7.9836,51000.0
2008-05-05 12:30:00,9.71,9.73,9.71,9.72,52400.0,7.9836,8.0,7.9836,7.9918,52400.0
2008-05-05 13:00:00,9.72,9.72,9.7,9.71,50600.0,7.9918,7.9918,7.9754,7.9836,50600.0
2008-05-05 13:30:00,9.71,9.74,9.69,9.7,98200.0,7.9836,8.0083,7.9672,7.9754,98200.0
2008-05-05 14:00:00,9.7,9.72,9.69,9.71,57000.0,7.9754,7.9918,7.9672,7.9836,57000.0
2008-05-05 14:30:00,9.7,9.73,9.7,9.71,68600.0,7.9754,8.0,7.9754,7.9836,68600.0
2008-05-05 15:00:00,9.71,9.74,9.7,9.7,59600.0,7.9836,8.0083,7.9754,7.9754,59600.0
2008-05-05 15:30:00,9.71,9.74,9.69,9.72,211000.0,7.9836,8.0083,7.9672,7.9918,211000.0
2008-05-06 09:30:00,9.65,9.74,9.65,9.71,74400.0,7.9343,8.0083,7.9343,7.9836,74400.0
2008-05-06 10:00:00,9.7,9.74,9.7,9.72,35800.0,7.9754,8.0083,7.9754,7.9918,35800.0
2008-05-06 10:30:00,9.72,9.74,9.7,9.74,46200.0,7.9918,8.0083,7.9754,8.0083,46200.0
2008-05-06 11:00:00,9.73,9.75,9.7,9.72,29800.0,8.0,8.0165,7.9754,7.9918,29800.0
2008-05-06 11:30:00,9.71,9.73,9.69,9.73,25400.0,7.9836,8.0,7.9672,8.0,25400.0
2008-05-06 12:00:00,9.72,9.79,9.72,9.76,19200.0,7.9918,8.0494,7.9918,8.0247,19200.0
2008-05-06 12:30:00,9.77,9.77,9.69,9.73,111600.0,8.0329,8.0329,7.9672,8.0,111600.0
2008-05-06 13:00:00,9.73,9.76,9.71,9.75,75600.0,8.0,8.0247,7.9836,8.0165,75600.0
2008-05-06 13:30:00,9.76,9.77,9.72,9.74,34600.0,8.0247,8.0329,7.9918,8.0083,34600.0
2008-05-06 14:00:00,9.74,9.76,9.71,9.76,52400.0,8.0083,8.0247,7.9836,8.0247,52400.0
2008-05-06 14:30:00,9.75,9.79,9.74,9.78,144200.0,8.0165,8.0494,8.0083,8.0412,144200.0
2008-05-06 15:00:00,9.78,9.78,9.75,9.75,49400.0,8.0412,8.0412,8.0165,8.0165,49400.0
2008-05-06 15:30:00,9.76,9.77,9.74,9.75,133800.0,8.0247,8.0329,8.0083,8.0165,133800.0
2008-05-07 09:30:00,9.78,9.78,9.6,9.62,75000.0,8.0412,8.0412,7.8932,7.9096,75000.0
2008-05-07 10:00:00,9.62,9.65,9.58,9.64,111600.0,7.9096,7.9343,7.8767,7.926,111600.0
2008-05-07 10:30:00,9.65,9.7,9.6,9.61,74800.0,7.9343,7.9754,7.8932,7.9014,74800.0
2008-05-07 11:00:00,9.61,9.65,9.6,9.61,63800.0,7.9014,7.9343,7.8932,7.9014,63800.0
2008-05-07 11:30:00,9.61,9.63,9.6,9.63,37200.0,7.9014,7.9178,7.8932,7.9178,37200.0
2008-05-07 12:00:00,9.63,9.65,9.63,9.64,27200.0,7.9178,7.9343,7.9178,7.926,27200.0
2008-05-07 12:30:00,9.63,9.65,9.63,9.63,20600.0,7.9178,7.9343,7.9178,7.9178,20600.0
2008-05-07 13:00:00,9.63,9.63,9.58,9.58,56600.0,7.9178,7.9178,7.8767,7.8767,56600.0
2008-05-07 13:30:00,9.58,9.58,9.56,9.57,48200.0,7.8767,7.8767,7.8603,7.8685,48200.0
2008-05-07 14:00:00,9.56,9.58,9.55,9.56,54200.0,7.8603,7.8767,7.852,7.8603,54200.0
2008-05-07 14:30:00,9.55,9.55,9.5,9.51,81600.0,7.852,7.852,7.8109,7.8192,81600.0
2008-05-07 15:00:00,9.51,9.52,9.46,9.47,123200.0,7.8192,7.8274,7.7781,7.7863,123200.0
2008-05-07 15:30:00,9.47,9.49,9.46,9.47,145600.0,7.7863,7.8027,7.7781,7.7863,145600.0
2008-05-08 09:30:00,9.51,9.54,9.43,9.49,63200.0,7.8192,7.8438,7.7534,7.8027,63200.0
2008-05-08 10:00:00,9.49,9.54,9.47,9.49,48000.0,7.8027,7.8438,7.7863,7.8027,48000.0
2008-05-08 10:30:00,9.49,9.5,9.42,9.47,52200.0,7.8027,7.8109,7.7452,7.7863,52200.0
2008-05-08 11:00:00,9.49,9.53,9.47,9.53,47800.0,7.8027,7.8356,7.7863,7.8356,47800.0
2008-05-08 11:30:00,9.53,9.53,9.49,9.51,37800.0,7.8356,7.8356,7.8027,7.8192,37800.0
2008-05-08 12:00:00,9.51,9.52,9.47,9.47,27800.0,7.8192,7.8274,7.7863,7.7863,27800.0
2008-05-08 12:30:00,9.47,9.48,9.47,9.47,13200.0,7.7863,7.7945,7.7863,7.7863,13200.0
2008-05-08 13:00:00,9.47,9.51,9.46,9.51,44400.0,7.7863,7.8192,7.7781,7.8192,44400.0
2008-05-08 13:30:00,9.51,9.54,9.51,9.53,43800.0,7.8192,7.8438,7.8192,7.8356,43800.0
2008-05-08 14:00:00,9.53,9.53,9.47,9.48,57400.0,7.8356,7.8356,7.7863,7.7945,57400.0
2008-05-08 14:30:00,9.48,9.49,9.47,9.48,44200.0,7.7945,7.8027,7.7863,7.7945,44200.0
2008-05-08 15:00:00,9.47,9.48,9.43,9.44,88200.0,7.7863,7.7945,7.7534,7.7616,88200.0
2008-05-08 15:30:00,9.45,9.47,9.43,9.47,112800.0,7.7698,7.7863,7.7534,7.7863,112800.0
2008-05-09 09:30:00,9.4,9.49,9.39,9.44,57000.0,7.7287,7.8027,7.7205,7.7616,57000.0
2008-05-09 10:00:00,9.43,9.49,9.42,9.49,33800.0,7.7534,7.8027,7.7452,7.8027,33800.0
2008-05-09 10:30:00,9.48,9.59,9.47,9.57,47000.0,7.7945,7.8849,7.7863,7.8685,47000.0
2008-05-09 11:00:00,9.58,9.58,9.55,9.57,71800.0,7.8767,7.8767,7.852,7.8685,71800.0
2008-05-09 11:30:00,9.57,9.57,9.53,9.53,70800.0,7.8685,7.8685,7.8356,7.8356,70800.0
2008-05-09 12:00:00,9.54,9.55,9.52,9.55,46000.0,7.8438,7.852,7.8274,7.852,46000.0
2008-05-09 12:30:00,9.55,9.57,9.55,9.57,47600.0,7.852,7.8685,7.852,7.8685,47600.0
2008-05-09 13:00:00,9.57,9.57,9.55,9.56,45600.0,7.8685,7.8685,7.852,7.8603,45600.0
2008-05-09 13:30:00,9.56,9.59,9.55,9.59,63000.0,7.8603,7.8849,7.852,7.8849,63000.0
2008-05-09 14:00:00,9.59,9.62,9.59,9.61,86400.0,7.8849,7.9096,7.8849,7.9014,86400.0
2008-05-09 14:30:00,9.61,9.63,9.6,9.63,70200.0,7.9014,7.9178,7.8932,7.9178,70200.0
2008-05-09 15:00:00,9.63,9.67,9.63,9.67,114600.0,7.9178,7.9507,7.9178,7.9507,114600.0
2008-05-09 15:30:00,9.66,9.68,9.6,9.63,215800.0,7.9425,7.9589,7.8932,7.9178,215800.0
2008-05-12 09:30:00,9.65,9.67,9.56,9.6,64200.0,7.9631,7.9796,7.8888,7.9218,64200.0
2008-05-12 10:00:00,9.6,9.62,9.56,9.6,48000.0,7.9218,7.9383,7.8888,7.9218,48000.0
2008-05-12 10:30:00,9.59,9.69,9.57,9.65,61200.0,7.9136,7.9961,7.897,7.9631,61200.0
2008-05-12 11:00:00,9.65,9.65,9.61,9.63,32000.0,7.9631,7.9631,7.9301,7.9466,32000.0
2008-05-12 11:30:00,9.63,9.66,9.6,9.66,35400.0,7.9466,7.9713,7.9218,7.9713,35400.0
2008-05-12 12:00:00,9.65,9.69,9.65,9.65,23800.0,7.9631,7.9961,7.9631,7.9631,23800.0
2008-05-12 12:30:00,9.65,9.65,9.62,9.64,27800.0,7.9631,7.9631,7.9383,7.9548,27800.0
2008-05-12 13:00:00,9.63,9.65,9.59,9.59,28800.0,7.9466,7.9631,7.9136,7.9136,28800.0
2008-05-12 13:30:00,9.59,9.6,9.58,9.59,29400.0,7.9136,7.9218,7.9053,7.9136,29400.0
2008-05-12 14:00:00,9.58,9.63,9.58,9.62,38000.0,7.9053,7.9466,7.9053,7.9383,38000.0
2008-05-12 14:30:00,9.63,9.65,9.62,9.64,34800.0,7.9466,7.9631,7.9383,7.9548,34800.0
2008-05-12 15:00:00,9.65,9.65,9.6,9.61,78400.0,7.9631,7.9631,7.9218,7.9301,78400.0
2008-05-12 15:30:00,9.62,9.64,9.61,9.63,103400.0,7.9383,7.9548,7.9301,7.9466,103400.0
2008-05-13 09:30:00,9.67,9.69,9.59,9.68,32000.0,7.9796,7.9961,7.9136,7.9878,32000.0
2008-05-13 10:00:00,9.69,9.69,9.64,9.68,30400.0,7.9961,7.9961,7.9548,7.9878,30400.0
2008-05-13 10:30:00,9.69,9.69,9.63,9.63,23200.0,7.9961,7.9961,7.9466,7.9466,23200.0
2008-05-13 11:00:00,9.63,9.65,9.62,9.62,27200.0,7.9466,7.9631,7.9383,7.9383,27200.0
2008-05-13 11:30:00,9.62,9.65,9.61,9.65,26400.0,7.9383,7.9631,7.9301,7.9631,26400.0
2008-05-13 12:00:00,9.65,9.68,9.65,9.66,23600.0,7.9631,7.9878,7.9631,7.9713,23600.0
2008-05-13 12:30:00,9.66,9.69,9.66,9.68,24000.0,7.9713,7.9961,7.9713,7.9878,24000.0
2008-05-13 13:00:00,9.68,9.69,9.68,9.69,32000.0,7.9878,7.9961,7.9878,7.9961,32000.0
2008-05-13 13:30:00,9.68,9.71,9.67,9.68,39400.0,7.9878,8.0126,7.9796,7.9878,39400.0
2008-05-13 14:00:00,9.68,9.7,9.67,9.67,35000.0,7.9878,8.0043,7.9796,7.9796,35000.0
2008-05-13 14:30:00,9.67,9.7,9.67,9.69,26400.0,7.9796,8.0043,7.9796,7.9961,26400.0
2008-05-13 15:00:00,9.7,9.7,9.67,9.68,57600.0,8.0043,8.0043,7.9796,7.9878,57600.0
2008-05-13 15:30:00,9.68,9.7,9.67,9.68,128400.0,7.9878,8.0043,7.9796,7.9878,128400.0
2008-05-14 09:30:00,9.71,9.74,9.66,9.68,31800.0,8.0126,8.0373,7.9713,7.9878,31800.0
2008-05-14 10:00:00,9.68,9.71,9.65,9.68,45000.0,7.9878,8.0126,7.9631,7.9878,45000.0
2008-05-14 10:30:00,9.68,9.69,9.67,9.67,43800.0,7.9878,7.9961,7.9796,7.9796,43800.0
2008-05-14 11:00:00,9.67,9.68,9.64,9.65,39400.0,7.9796,7.9878,7.9548,7.9631,39400.0
2008-05-14 11:30:00,9.65,9.67,9.65,9.66,45400.0,7.9631,7.9796,7.9631,7.9713,45400.0
2008-05-14 12:00:00,9.67,9.67,9.64,9.65,24000.0,7.9796,7.9796,7.9548,7.9631,24000.0
2008-05-14 12:30:00,9.65,9.65,9.61,9.62,26800.0,7.9631,7.9631,7.9301,7.9383,26800.0
2008-05-14 13:00:00,9.62,9.65,9.62,9.64,48600.0,7.9383,7.9631,7.9383,7.9548,48600.0
2008-05-14 13:30:00,9.65,9.69,9.65,9.69,33800.0,7.9631,7.9961,7.9631,7.9961,33800.0
2008-05-14 14:00:00,9.69,9.72,9.68,9.72,60600.0,7.9961,8.0208,7.9878,8.0208,60600.0
2008-05-14 14:30:00,9.72,9.76,9.72,9.72,119400.0,8.0208,8.0538,8.0208,8.0208,119400.0
2008-05-14 15:00:00,9.72,9.73,9.64,9.65,156600.0,8.0208,8.0291,7.9548,7.9631,156600.0
2008-05-14 15:30:00,9.65,9.7,9.64,9.67,259600.0,7.9631,8.0043,7.9548,7.9796,259600.0
2008-05-15 09:30:00,9.69,9.69,9.59,9.62,40600.0,7.9961,7.9961,7.9136,7.9383,40600.0
2008-05-15 10:00:00,9.62,9.65,9.58,9.61,127400.0,7.9383,7.9631,7.9053,7.9301,127400.0
2008-05-15 10:30:00,9.61,9.62,9.6,9.61,17800.0,7.9301,7.9383,7.9218,7.9301,17800.0
2008-05-15 11:00:00,9.61,9.61,9.57,9.57,41200.0,7.9301,7.9301,7.897,7.897,41200.0
2008-05-15 11:30:00,9.58,9.59,9.55,9.58,56200.0,7.9053,7.9136,7.8805,7.9053,56200.0
2008-05-15 12:00:00,9.59,9.62,9.58,9.62,31200.0,7.9136,7.9383,7.9053,7.9383,31200.0
2008-05-15 12:30:00,9.62,9.67,9.62,9.64,35400.0,7.9383,7.9796,7.9383,7.9548,35400.0
2008-05-15 13:00:00,9.64,9.66,9.63,9.64,58000.0,7.9548,7.9713,7.9466,7.9548,58000.0
2008-05-15 13:30:00,9.64,9.65,9.6,9.6,44200.0,7.9548,7.9631,7.9218,7.9218,44200.0
2008-05-15 14:00:00,9.6,9.61,9.56,9.56,58600.0,7.9218,7.9301,7.8888,7.8888,58600.0
2008-05-15 14:30:00,9.56,9.61,9.56,9.6,45200.0,7.8888,7.9301,7.8888,7.9218,45200.0
2008-05-15 15:00:00,9.6,9.62,9.59,9.61,57400.0,7.9218,7.9383,7.9136,7.9301,57400.0
2008-05-15 15:30:00,9.61,9.64,9.61,9.63,121800.0,7.9301,7.9548,7.9301,7.9466,121800.0
2008-05-16 09:30:00,9.67,9.69,9.5,9.51,68800.0,7.9796,7.9961,7.8393,7.8475,68800.0
2008-05-16 10:00:00,9.52,9.56,9.47,9.51,232600.0,7.8558,7.8888,7.8145,7.8475,232600.0
2008-05-16 10:30:00,9.51,9.52,9.47,9.47,57600.0,7.8475,7.8558,7.8145,7.8145,57600.0
2008-05-16 11:00:00,9.47,9.48,9.47,9.47,35000.0,7.8145,7.8228,7.8145,7.8145,35000.0
2008-05-16 11:30:00,9.47,9.47,9.44,9.45,59800.0,7.8145,7.8145,7.7898,7.798,59800.0
2008-05-16 12:00:00,9.44,9.45,9.44,9.45,50000.0,7.7898,7.798,7.7898,7.798,50000.0
2008-05-16 12:30:00,9.45,9.47,9.45,9.47,46600.0,7.798,7.8145,7.798,7.8145,46600.0
2008-05-16 13:00:00,9.46,9.47,9.46,9.46,46400.0,7.8063,7.8145,7.8063,7.8063,46400.0
2008-05-16 13:30:00,9.46,9.47,9.45,9.46,51600.0,7.8063,7.8145,7.798,7.8063,51600.0
2008-05-16 14:00:00,9.45,9.45,9.43,9.44,46000.0,7.798,7.798,7.7815,7.7898,46000.0
2008-05-16 14:30:00,9.44,9.49,9.43,9.48,82800.0,7.7898,7.831,7.7815,7.8228,82800.0
2008-05-16 15:00:00,9.48,9.49,9.46,9.47,75600.0,7.8228,7.831,7.8063,7.8145,75600.0
2008-05-16 15:30:00,9.47,9.49,9.45,9.47,213600.0,7.8145,7.831,7.798,7.8145,213600.0
2008-05-19 09:30:00,9.44,9.51,9.4,9.46,78400.0,7.7898,7.8475,7.7568,7.8063,78400.0
2008-05-19 10:00:00,9.46,9.5,9.45,9.49,49200.0,7.8063,7.8393,7.798,7.831,49200.0
2008-05-19 10:30:00,9.5,9.55,9.5,9.54,42200.0,7.8393,7.8805,7.8393,7.8723,42200.0
2008-05-19 11:00:00,9.54,9.59,9.53,9.59,43200.0,7.8723,7.9136,7.864,7.9136,43200.0
2008-05-19 11:30:00,9.59,9.62,9.59,9.6,41200.0,7.9136,7.9383,7.9136,7.9218,41200.0
2008-05-19 12:00:00,9.6,9.6,9.57,9.58,90600.0,7.9218,7.9218,7.897,7.9053,90600.0
2008-05-19 12:30:00,9.58,9.6,9.57,9.59,230800.0,7.9053,7.9218,7.897,7.9136,230800.0
2008-05-19 13:00:00,9.59,9.6,9.57,9.58,89200.0,7.9136,7.9218,7.897,7.9053,89200.0
2008-05-19 13:30:00,9.59,9.59,9.56,9.57,77200.0,7.9136,7.9136,7.8888,7.897,77200.0
2008-05-19 14:00:00,9.58,9.58,9.55,9.58,250800.0,7.9053,7.9053,7.8805,7.9053,250800.0
2008-05-19 14:30:00,9.58,9.59,9.56,9.58,192000.0,7.9053,7.9136,7.8888,7.9053,192000.0
2008-05-19 15:00:00,9.58,9.59,9.58,9.58,63400.0,7.9053,7.9136,7.9053,7.9053,63400.0
2008-05-19 15:30:00,9.58,9.59,9.54,9.56,248000.0,7.9053,7.9136,7.8723,7.8888,248000.0
2008-05-20 09:30:00,9.55,9.56,9.5,9.5,39400.0,7.8805,7.8888,7.8393,7.8393,39400.0
2008-05-20 10:00:00,9.51,9.52,9.45,9.52,178600.0,7.8475,7.8558,7.798,7.8558,178600.0
2008-05-20 10:30:00,9.51,9.52,9.47,9.49,78200.0,7.8475,7.8558,7.8145,7.831,78200.0
2008-05-20 11:00:00,9.49,9.51,9.49,9.49,43800.0,7.831,7.8475,7.831,7.831,43800.0
2008-05-20 11:30:00,9.49,9.51,9.49,9.5,57000.0,7.831,7.8475,7.831,7.8393,57000.0
2008-05-20 12:00:00,9.5,9.52,9.49,9.51,27400.0,7.8393,7.8558,7.831,7.8475,27400.0
2008-05-20 12:30:00,9.51,9.51,9.49,9.49,28000.0,7.8475,7.8475,7.831,7.831,28000.0
2008-05-20 13:00:00,9.5,9.51,9.49,9.51,28200.0,7.8393,7.8475,7.831,7.8475,28200.0
2008-05-20 13:30:00,9.51,9.51,9.49,9.5,44400.0,7.8475,7.8475,7.831,7.8393,44400.0
2008-05-20 14:00:00,9.5,9.51,9.49,9.49,98200.0,7.8393,7.8475,7.831,7.831,98200.0
2008-05-20 14:30:00,9.5,9.51,9.49,9.5,69200.0,7.8393,7.8475,7.831,7.8393,69200.0
2008-05-20 15:00:00,9.5,9.52,9.5,9.52,70400.0,7.8393,7.8558,7.8393,7.8558,70400.0
2008-05-20 15:30:00,9.52,9.54,9.49,9.54,241000.0,7.8558,7.8723,7.831,7.8723,241000.0
2008-05-21 09:30:00,9.52,9.58,9.5,9.58,96400.0,7.8558,7.9053,7.8393,7.9053,96400.0
2008-05-21 10:00:00,9.58,9.61,9.55,9.6,60800.0,7.9053,7.9301,7.8805,7.9218,60800.0
2008-05-21 10:30:00,9.59,9.59,9.54,9.55,80600.0,7.9136,7.9136,7.8723,7.8805,80600.0
2008-05-21 11:00:00,9.55,9.55,9.52,9.55,155600.0,7.8805,7.8805,7.8558,7.8805,155600.0
2008-05-21 11:30:00,9.55,9.59,9.54,9.58,60600.0,7.8805,7.9136,7.8723,7.9053,60600.0
2008-05-21 12:00:00,9.58,9.59,9.58,9.59,36800.0,7.9053,7.9136,7.9053,7.9136,36800.0
2008-05-21 12:30:00,9.59,9.6,9.58,9.58,48400.0,7.9136,7.9218,7.9053,7.9053,48400.0
2008-05-21 13:00:00,9.58,9.59,9.56,9.57,46200.0,7.9053,7.9136,7.8888,7.897,46200.0
2008-05-21 13:30:00,9.56,9.6,9.56,9.57,59600.0,7.8888,7.9218,7.8888,7.897,59600.0
2008-05-21 14:00:00,9.57,9.57,9.53,9.56,154600.0,7.897,7.897,7.864,7.8888,154600.0
2008-05-21 14:30:00,9.55,9.57,9.53,9.55,463200.0,7.8805,7.897,7.864,7.8805,463200.0
2008-05-21 15:00:00,9.55,9.56,9.54,9.55,163200.0,7.8805,7.8888,7.8723,7.8805,163200.0
2008-05-21 15:30:00,9.55,9.56,9.52,9.53,173200.0,7.8805,7.8888,7.8558,7.864,173200.0
2008-05-22 09:30:00,9.51,9.59,9.49,9.55,73800.0,7.8475,7.9136,7.831,7.8805,73800.0
2008-05-22 10:00:00,9.55,9.63,9.55,9.6,53000.0,7.8805,7.9466,7.8805,7.9218,53000.0
2008-05-22 10:30:00,9.6,9.62,9.55,9.56,39400.0,7.9218,7.9383,7.8805,7.8888,39400.0
2008-05-22 11:00:00,9.56,9.59,9.56,9.58,44600.0,7.8888,7.9136,7.8888,7.9053,44600.0
2008-05-22 11:30:00,9.58,9.59,9.53,9.55,44000.0,7.9053,7.9136,7.864,7.8805,44000.0
2008-05-22 12:00:00,9.56,9.6,9.56,9.58,61600.0,7.8888,7.9218,7.8888,7.9053,61600.0
2008-05-22 12:30:00,9.58,9.62,9.57,9.61,32600.0,7.9053,7.9383,7.897,7.9301,32600.0
2008-05-22 13:00:00,9.61,9.61,9.56,9.57,51600.0,7.9301,7.9301,7.8888,7.897,51600.0
2008-05-22 13:30:00,9.57,9.58,9.56,9.56,37000.0,7.897,7.9053,7.8888,7.8888,37000.0
2008-05-22 14:00:00,9.56,9.58,9.54,9.55,70600.0,7.8888,7.9053,7.8723,7.8805,70600.0
2008-05-22 14:30:00,9.56,9.58,9.54,9.56,53000.0,7.8888,7.9053,7.8723,7.8888,53000.0
2008-05-22 15:00:00,9.56,9.56,9.52,9.52,73200.0,7.8888,7.8888,7.8558,7.8558,73200.0
2008-05-22 15:30:00,9.53,9.61,9.52,9.61,198600.0,7.864,7.9301,7.8558,7.9301,198600.0
2008-05-23 09:30:00,9.56,9.56,9.43,9.45,131800.0,7.8888,7.8888,7.7815,7.798,131800.0
2008-05-23 10:00:00,9.45,9.47,9.43,9.45,80800.0,7.798,7.8145,7.7815,7.798,80800.0
2008-05-23 10:30:00,9.45,9.48,9.43,9.48,77200.0,7.798,7.8228,7.7815,7.8228,77200.0
2008-05-23 11:00:00,9.48,9.49,9.44,9.45,79000.0,7.8228,7.831,7.7898,7.798,79000.0
2008-05-23 11:30:00,9.45,9.5,9.44,9.5,75200.0,7.798,7.8393,7.7898,7.8393,75200.0
2008-05-23 12:00:00,9.5,9.51,9.46,9.47,85600.0,7.8393,7.8475,7.8063,7.8145,85600.0
2008-05-23 12:30:00,9.46,9.47,9.4,9.4,70600.0,7.8063,7.8145,7.7568,7.7568,70600.0
2008-05-23 13:00:00,9.41,9.43,9.4,9.42,74000.0,7.765,7.7815,7.7568,7.7733,74000.0
2008-05-23 13:30:00,9.42,9.44,9.42,9.42,67400.0,7.7733,7.7898,7.7733,7.7733,67400.0
2008-05-23 14:00:00,9.43,9.44,9.38,9.43,82800.0,7.7815,7.7898,7.7403,7.7815,82800.0
2008-05-23 14:30:00,9.44,9.44,9.4,9.42,69600.0,7.7898,7.7898,7.7568,7.7733,69600.0
2008-05-23 15:00:00,9.41,9.47,9.4,9.47,135800.0,7.765,7.8145,7.7568,7.8145,135800.0
2008-05-23 15:30:00,9.47,9.53,9.4,9.5,666600.0,7.8145,7.864,7.7568,7.8393,666600.0
2008-05-27 09:30:00,9.49,9.56,9.42,9.49,110200.0,7.831,7.8888,7.7733,7.831,110200.0
2008-05-27 10:00:00,9.49,9.55,9.47,9.49,127400.0,7.831,7.8805,7.8145,7.831,127400.0
2008-05-27 10:30:00,9.49,9.5,9.46,9.47,61400.0,7.831,7.8393,7.8063,7.8145,61400.0
2008-05-27 11:00:00,9.47,9.48,9.41,9.41,137600.0,7.8145,7.8228,7.765,7.765,137600.0
2008-05-27 11:30:00,9.41,9.45,9.4,9.4,148000.0,7.765,7.798,7.7568,7.7568,148000.0
2008-05-27 12:00:00,9.4,9.42,9.38,9.39,93800.0,7.7568,7.7733,7.7403,7.7485,93800.0
2008-05-27 12:30:00,9.4,9.4,9.38,9.38,114800.0,7.7568,7.7568,7.7403,7.7403,114800.0
2008-05-27 13:00:00,9.38,9.4,9.37,9.38,231000.0,7.7403,7.7568,7.732,7.7403,231000.0
2008-05-27 13:30:00,9.38,9.43,9.38,9.41,215400.0,7.7403,7.7815,7.7403,7.765,215400.0
2008-05-27 14:00:00,9.41,9.41,9.39,9.39,102200.0,7.765,7.765,7.7485,7.7485,102200.0
2008-05-27 14:30:00,9.4,9.43,9.39,9.42,99000.0,7.7568,7.7815,7.7485,7.7733,99000.0
2008-05-27 15:00:00,9.42,9.44,9.41,9.43,110000.0,7.7733,7.7898,7.765,7.7815,110000.0
2008-05-27 15:30:00,9.44,9.44,9.4,9.43,204200.0,7.7898,7.7898,7.7568,7.7815,204200.0
2008-05-28 09:30:00,9.44,9.47,9.3,9.32,136400.0,7.7898,7.8145,7.6742,7.6907,136400.0
2008-05-28 10:00:00,9.32,9.34,9.24,9.28,138800.0,7.6907,7.7073,7.6247,7.6577,138800.0
2008-05-28 10:30:00,9.28,9.36,9.27,9.35,106000.0,7.6577,7.7238,7.6495,7.7155,106000.0
2008-05-28 11:00:00,9.35,9.4,9.35,9.38,176400.0,7.7155,7.7568,7.7155,7.7403,176400.0
2008-05-28 11:30:00,9.38,9.42,9.38,9.4,135800.0,7.7403,7.7733,7.7403,7.7568,135800.0
2008-05-28 12:00:00,9.4,9.42,9.4,9.41,94600.0,7.7568,7.7733,7.7568,7.765,94600.0
2008-05-28 12:30:00,9.4,9.46,9.4,9.46,119800.0,7.7568,7.8063,7.7568,7.8063,119800.0
2008-05-28 13:00:00,9.46,9.47,9.45,9.47,89400.0,7.8063,7.8145,7.798,7.8145,89400.0
2008-05-28 13:30:00,9.47,9.49,9.46,9.48,148200.0,7.8145,7.831,7.8063,7.8228,148200.0
2008-05-28 14:00:00,9.48,9.51,9.48,9.5,172400.0,7.8228,7.8475,7.8228,7.8393,172400.0
2008-05-28 14:30:00,9.51,9.51,9.5,9.51,94400.0,7.8475,7.8475,7.8393,7.8475,94400.0
2008-05-28 15:00:00,9.51,9.52,9.5,9.51,132000.0,7.8475,7.8558,7.8393,7.8475,132000.0
2008-05-28 15:30:00,9.51,9.51,9.49,9.51,372200.0,7.8475,7.8475,7.831,7.8475,372200.0
2008-05-29 09:30:00,9.46,9.55,9.42,9.51,133200.0,7.8063,7.8805,7.7733,7.8475,133200.0
2008-05-29 10:00:00,9.51,9.57,9.49,9.54,122200.0,7.8475,7.897,7.831,7.8723,122200.0
2008-05-29 10:30:00,9.53,9.57,9.51,9.56,115600.0,7.864,7.897,7.8475,7.8888,115600.0
2008-05-29 11:00:00,9.55,9.57,9.5,9.54,109800.0,7.8805,7.897,7.8393,7.8723,109800.0
2008-05-29 11:30:00,9.54,9.58,9.54,9.55,124200.0,7.8723,7.9053,7.8723,7.8805,124200.0
2008-05-29 12:00:00,9.55,9.55,9.52,9.55,66200.0,7.8805,7.8805,7.8558,7.8805,66200.0
2008-05-29 12:30:00,9.55,9.58,9.54,9.56,58200.0,7.8805,7.9053,7.8723,7.8888,58200.0
2008-05-29 13:00:00,9.56,9.59,9.56,9.56,140800.0,7.8888,7.9136,7.8888,7.8888,140800.0
2008-05-29 13:30:00,9.56,9.61,9.56,9.59,71200.0,7.8888,7.9301,7.8888,7.9136,71200.0
2008-05-29 14:00:00,9.59,9.64,9.58,9.63,92200.0,7.9136,7.9548,7.9053,7.9466,92200.0
2008-05-29 14:30:00,9.64,9.64,9.59,9.6,71400.0,7.9548,7.9548,7.9136,7.9218,71400.0
2008-05-29 15:00:00,9.6,9.6,9.58,9.58,90800.0,7.9218,7.9218,7.9053,7.9053,90800.0
2008-05-29 15:30:00,9.58,9.62,9.58,9.62,167800.0,7.9053,7.9383,7.9053,7.9383,167800.0
2008-05-30 09:30:00,9.63,9.69,9.56,9.58,284000.0,7.9466,7.9961,7.8888,7.9053,284000.0
2008-05-30 10:00:00,9.56,9.62,9.56,9.59,150200.0,7.8888,7.9383,7.8888,7.9136,150200.0
2008-05-30 10:30:00,9.59,9.6,9.56,9.58,163600.0,7.9136,7.9218,7.8888,7.9053,163600.0
2008-05-30 11:00:00,9.58,9.59,9.56,9.58,128600.0,7.9053,7.9136,7.8888,7.9053,128600.0
2008-05-30 11:30:00,9.59,9.6,9.58,9.59,85000.0,7.9136,7.9218,7.9053,7.9136,85000.0
2008-05-30 12:00:00,9.59,9.59,9.58,9.59,75600.0,7.9136,7.9136,7.9053,7.9136,75600.0
2008-05-30 12:30:00,9.59,9.6,9.58,9.59,65400.0,7.9136,7.9218,7.9053,7.9136,65400.0
2008-05-30 13:00:00,9.59,9.59,9.56,9.59,110800.0,7.9136,7.9136,7.8888,7.9136,110800.0
2008-05-30 13:30:00,9.59,9.67,9.59,9.67,93200.0,7.9136,7.9796,7.9136,7.9796,93200.0
2008-05-30 14:00:00,9.67,9.7,9.65,9.69,122200.0,7.9796,8.0043,7.9631,7.9961,122200.0
2008-05-30 14:30:00,9.68,9.69,9.67,9.68,151400.0,7.9878,7.9961,7.9796,7.9878,151400.0
2008-05-30 15:00:00,9.68,9.72,9.63,9.72,302200.0,7.9878,8.0208,7.9466,8.0208,302200.0
2008-05-30 15:30:00,9.72,9.76,9.69,9.73,691000.0,8.0208,8.0538,7.9961,8.0291,691000.0
2008-06-02 09:30:00,9.69,9.88,9.65,9.69,65000.0,7.9961,8.1529,7.9631,7.9961,65000.0
2008-06-02 10:00:00,9.69,9.73,9.65,9.72,162800.0,7.9961,8.0291,7.9631,8.0208,162800.0
2008-06-02 10:30:00,9.72,9.81,9.72,9.8,185000.0,8.0208,8.0951,8.0208,8.0868,185000.0
2008-06-02 11:00:00,9.8,9.84,9.78,9.79,154000.0,8.0868,8.1198,8.0703,8.0786,154000.0
2008-06-02 11:30:00,9.79,9.8,9.72,9.76,329000.0,8.0786,8.0868,8.0208,8.0538,329000.0
2008-06-02 12:00:00,9.75,9.76,9.72,9.74,253000.0,8.0456,8.0538,8.0208,8.0373,253000.0
2008-06-02 12:30:00,9.74,9.76,9.71,9.72,228000.0,8.0373,8.0538,8.0126,8.0208,228000.0
2008-06-02 13:00:00,9.71,9.71,9.66,9.67,95400.0,8.0126,8.0126,7.9713,7.9796,95400.0
2008-06-02 13:30:00,9.67,9.7,9.65,9.69,95800.0,7.9796,8.0043,7.9631,7.9961,95800.0
2008-06-02 14:00:00,9.69,9.75,9.69,9.74,60200.0,7.9961,8.0456,7.9961,8.0373,60200.0
2008-06-02 14:30:00,9.74,9.74,9.72,9.74,47000.0,8.0373,8.0373,8.0208,8.0373,47000.0
2008-06-02 15:00:00,9.73,9.74,9.72,9.72,131600.0,8.0291,8.0373,8.0208,8.0208,131600.0
2008-06-02 15:30:00,9.72,9.77,9.72,9.75,683200.0,8.0208,8.0621,8.0208,8.0456,683200.0
2008-06-03 09:30:00,9.74,9.81,9.68,9.69,73600.0,8.0373,8.0951,7.9878,7.9961,73600.0
2008-06-03 10:00:00,9.69,9.74,9.64,9.65,139200.0,7.9961,8.0373,7.9548,7.9631,139200.0
2008-06-03 10:30:00,9.65,9.68,9.64,9.65,76200.0,7.9631,7.9878,7.9548,7.9631,76200.0
2008-06-03 11:00:00,9.65,9.74,9.65,9.74,52400.0,7.9631,8.0373,7.9631,8.0373,52400.0
2008-06-03 11:30:00,9.74,9.76,9.72,9.75,76400.0,8.0373,8.0538,8.0208,8.0456,76400.0
2008-06-03 12:00:00,9.75,9.76,9.73,9.75,110600.0,8.0456,8.0538,8.0291,8.0456,110600.0
2008-06-03 12:30:00,9.75,9.76,9.69,9.7,38600.0,8.0456,8.0538,7.9961,8.0043,38600.0
2008-06-03 13:00:00,9.7,9.72,9.7,9.71,35200.0,8.0043,8.0208,8.0043,8.0126,35200.0
2008-06-03 13:30:00,9.7,9.7,9.66,9.68,47000.0,8.0043,8.0043,7.9713,7.9878,47000.0
2008-06-03 14:00:00,9.68,9.69,9.62,9.63,55400.0,7.9878,7.9961,7.9383,7.9466,55400.0
2008-06-03 14:30:00,9.63,9.68,9.63,9.67,122600.0,7.9466,7.9878,7.9466,7.9796,122600.0
2008-06-03 15:00:00,9.67,9.7,9.65,9.65,149400.0,7.9796,8.0043,7.9631,7.9631,149400.0
2008-06-03 15:30:00,9.65,9.67,9.64,9.65,176200.0,7.9631,7.9796,7.9548,7.9631,176200.0
2008-06-04 09:30:00,9.65,9.65,9.54,9.61,82000.0,7.9631,7.9631,7.8723,7.9301,82000.0
2008-06-04 10:00:00,9.61,9.63,9.56,9.6,99200.0,7.9301,7.9466,7.8888,7.9218,99200.0
2008-06-04 10:30:00,9.61,9.67,9.59,9.67,57000.0,7.9301,7.9796,7.9136,7.9796,57000.0
2008-06-04 11:00:00,9.67,9.69,9.65,9.67,63000.0,7.9796,7.9961,7.9631,7.9796,63000.0
2008-06-04 11:30:00,9.67,9.67,9.65,9.65,27800.0,7.9796,7.9796,7.9631,7.9631,27800.0
2008-06-04 12:00:00,9.65,9.67,9.63,9.66,36600.0,7.9631,7.9796,7.9466,7.9713,36600.0
2008-06-04 12:30:00,9.66,9.66,9.59,9.59,37200.0,7.9713,7.9713,7.9136,7.9136,37200.0
2008-06-04 13:00:00,9.59,9.63,9.59,9.62,51200.0,7.9136,7.9466,7.9136,7.9383,51200.0
2008-06-04 13:30:00,9.62,9.63,9.6,9.61,58000.0,7.9383,7.9466,7.9218,7.9301,58000.0
2008-06-04 14:00:00,9.62,9.62,9.6,9.61,103000.0,7.9383,7.9383,7.9218,7.9301,103000.0
2008-06-04 14:30:00,9.6,9.64,9.6,9.61,96600.0,7.9218,7.9548,7.9218,7.9301,96600.0
2008-06-04 15:00:00,9.61,9.65,9.6,9.65,120800.0,7.9301,7.9631,7.9218,7.9631,120800.0
2008-06-04 15:30:00,9.64,9.67,9.63,9.67,211200.0,7.9548,7.9796,7.9466,7.9796,211200.0
2008-06-05 09:30:00,9.76,9.77,9.68,9.76,58000.0,8.0538,8.0621,7.9878,8.0538,58000.0
2008-06-05 10:00:00,9.76,9.78,9.71,9.72,252400.0,8.0538,8.0703,8.0126,8.0208,252400.0
2008-06-05 10:30:00,9.73,9.77,9.72,9.74,116600.0,8.0291,8.0621,8.0208,8.0373,116600.0
2008-06-05 11:00:00,9.74,9.76,9.72,9.73,107800.0,8.0373,8.0538,8.0208,8.0291,107800.0
2008-06-05 11:30:00,9.74,9.74,9.7,9.7,48400.0,8.0373,8.0373,8.0043,8.0043,48400.0
2008-06-05 12:00:00,9.7,9.75,9.7,9.75,149000.0,8.0043,8.0456,8.0043,8.0456,149000.0
2008-06-05 12:30:00,9.75,9.77,9.74,9.76,169200.0,8.0456,8.0621,8.0373,8.0538,169200.0
2008-06-05 13:00:00,9.76,9.78,9.75,9.77,62000.0,8.0538,8.0703,8.0456,8.0621,62000.0
2008-06-05 13:30:00,9.77,9.78,9.75,9.76,71800.0,8.0621,8.0703,8.0456,8.0538,71800.0
2008-06-05 14:00:00,9.76,9.76,9.71,9.72,40000.0,8.0538,8.0538,8.0126,8.0208,40000.0
2008-06-05 14:30:00,9.72,9.78,9.72,9.77,123000.0,8.0208,8.0703,8.0208,8.0621,123000.0
2008-06-05 15:00:00,9.77,9.78,9.74,9.77,198600.0,8.0621,8.0703,8.0373,8.0621,198600.0
2008-06-05 15:30:00,9.77,9.88,9.77,9.88,267000.0,8.0621,8.1529,8.0621,8.1529,267000.0
2008-06-06 09:30:00,9.77,9.8,9.74,9.77,106600.0,8.0621,8.0868,8.0373,8.0621,106600.0
2008-06-06 10:00:00,9.77,9.78,9.72,9.77,135800.0,8.0621,8.0703,8.0208,8.0621,135800.0
2008-06-06 10:30:00,9.76,9.79,9.74,9.77,224800.0,8.0538,8.0786,8.0373,8.0621,224800.0
2008-06-06 11:00:00,9.77,9.77,9.74,9.77,197600.0,8.0621,8.0621,8.0373,8.0621,197600.0
2008-06-06 11:30:00,9.77,9.78,9.74,9.75,220000.0,8.0621,8.0703,8.0373,8.0456,220000.0
2008-06-06 12:00:00,9.74,9.75,9.72,9.73,88600.0,8.0373,8.0456,8.0208,8.0291,88600.0
2008-06-06 12:30:00,9.73,9.74,9.72,9.72,70800.0,8.0291,8.0373,8.0208,8.0208,70800.0
2008-06-06 13:00:00,9.73,9.76,9.72,9.75,85200.0,8.0291,8.0538,8.0208,8.0456,85200.0
2008-06-06 13:30:00,9.75,9.78,9.74,9.75,48400.0,8.0456,8.0703,8.0373,8.0456,48400.0
2008-06-06 14:00:00,9.75,9.76,9.72,9.76,96800.0,8.0456,8.0538,8.0208,8.0538,96800.0
2008-06-06 14:30:00,9.76,9.76,9.74,9.74,100600.0,8.0538,8.0538,8.0373,8.0373,100600.0
2008-06-06 15:00:00,9.74,9.78,9.73,9.74,189800.0,8.0373,8.0703,8.0291,8.0373,189800.0
2008-06-06 15:30:00,9.74,9.88,9.68,9.69,329000.0,8.0373,8.1529,7.9878,7.9961,329000.0
2008-06-09 09:30:00,9.78,10.08,9.78,10.04,438800.0,8.0703,8.3179,8.0703,8.2849,438800.0
2008-06-09 10:00:00,10.05,10.1,10.02,10.04,215600.0,8.2931,8.3344,8.2684,8.2849,215600.0
2008-06-09 10:30:00,10.03,10.04,9.99,9.99,99800.0,8.2766,8.2849,8.2436,8.2436,99800.0
2008-06-09 11:00:00,10.0,10.0,9.97,9.99,63800.0,8.2519,8.2519,8.2271,8.2436,63800.0
2008-06-09 11:30:00,9.99,9.99,9.96,9.97,40000.0,8.2436,8.2436,8.2189,8.2271,40000.0
2008-06-09 12:00:00,9.97,9.97,9.97,9.97,28000.0,8.2271,8.2271,8.2271,8.2271,28000.0
2008-06-09 12:30:00,9.97,9.97,9.97,9.97,39200.0,8.2271,8.2271,8.2271,8.2271,39200.0
2008-06-09 13:00:00,9.97,9.97,9.88,9.9,215000.0,8.2271,8.2271,8.1529,8.1694,215000.0
2008-06-09 13:30:00,9.9,9.9,9.85,9.87,115000.0,8.1694,8.1694,8.1281,8.1446,115000.0
2008-06-09 14:00:00,9.86,9.87,9.82,9.84,96200.0,8.1364,8.1446,8.1033,8.1198,96200.0
2008-06-09 14:30:00,9.84,9.84,9.75,9.76,377800.0,8.1198,8.1198,8.0456,8.0538,377800.0
2008-06-09 15:00:00,9.77,9.78,9.74,9.75,303600.0,8.0621,8.0703,8.0373,8.0456,303600.0
2008-06-09 15:30:00,9.75,9.8,9.75,9.79,342000.0,8.0456,8.0868,8.0456,8.0786,342000.0
2008-06-10 09:30:00,9.72,9.85,9.61,9.75,330800.0,8.0208,8.1281,7.9301,8.0456,330800.0
2008-06-10 10:00:00,9.75,9.8,9.74,9.77,264200.0,8.0456,8.0868,8.0373,8.0621,264200.0
2008-06-10 10:30:00,9.77,9.77,9.69,9.71,149400.0,8.0621,8.0621,7.9961,8.0126,149400.0
2008-06-10 11:00:00,9.71,9.74,9.71,9.72,112600.0,8.0126,8.0373,8.0126,8.0208,112600.0
2008-06-10 11:30:00,9.72,9.75,9.71,9.72,157800.0,8.0208,8.0456,8.0126,8.0208,157800.0
2008-06-10 12:00:00,9.72,9.78,9.72,9.77,119800.0,8.0208,8.0703,8.0208,8.0621,119800.0
2008-06-10 12:30:00,9.78,9.81,9.74,9.78,293200.0,8.0703,8.0951,8.0373,8.0703,293200.0
2008-06-10 13:00:00,9.78,9.8,9.76,9.77,248200.0,8.0703,8.0868,8.0538,8.0621,248200.0
2008-06-10 13:30:00,9.77,9.78,9.72,9.74,136600.0,8.0621,8.0703,8.0208,8.0373,136600.0
2008-06-10 14:00:00,9.74,9.76,9.71,9.74,230800.0,8.0373,8.0538,8.0126,8.0373,230800.0
2008-06-10 14:30:00,9.74,9.76,9.74,9.76,142000.0,8.0373,8.0538,8.0373,8.0538,142000.0
2008-06-10 15:00:00,9.76,9.77,9.74,9.75,241000.0,8.0538,8.0621,8.0373,8.0456,241000.0
2008-06-10 15:30:00,9.75,9.78,9.74,9.74,238000.0,8.0456,8.0703,8.0373,8.0373,238000.0
2008-06-11 09:30:00,9.77,9.84,9.7,9.8,281000.0,8.0621,8.1198,8.0043,8.0868,281000.0
2008-06-11 10:00:00,9.81,9.81,9.74,9.76,234600.0,8.0951,8.0951,8.0373,8.0538,234600.0
2008-06-11 10:30:00,9.76,9.8,9.75,9.8,129600.0,8.0538,8.0868,8.0456,8.0868,129600.0
2008-06-11 11:00:00,9.8,9.8,9.78,9.79,103200.0,8.0868,8.0868,8.0703,8.0786,103200.0
2008-06-11 11:30:00,9.78,9.81,9.78,9.81,106000.0,8.0703,8.0951,8.0703,8.0951,106000.0
2008-06-11 12:00:00,9.81,9.82,9.8,9.81,61200.0,8.0951,8.1033,8.0868,8.0951,61200.0
2008-06-11 12:30:00,9.81,9.81,9.8,9.81,51400.0,8.0951,8.0951,8.0868,8.0951,51400.0
2008-06-11 13:00:00,9.81,9.81,9.8,9.8,74800.0,8.0951,8.0951,8.0868,8.0868,74800.0
2008-06-11 13:30:00,9.8,9.8,9.78,9.8,119400.0,8.0868,8.0868,8.0703,8.0868,119400.0
2008-06-11 14:00:00,9.79,9.8,9.78,9.79,153600.0,8.0786,8.0868,8.0703,8.0786,153600.0
2008-06-11 14:30:00,9.79,9.8,9.74,9.79,173400.0,8.0786,8.0868,8.0373,8.0786,173400.0
2008-06-11 15:00:00,9.78,9.79,9.78,9.78,115600.0,8.0703,8.0786,8.0703,8.0703,115600.0
2008-06-11 15:30:00,9.78,9.79,9.7,9.72,336600.0,8.0703,8.0786,8.0043,8.0208,336600.0
2008-06-12 09:30:00,9.78,9.85,9.74,9.81,87800.0,8.0703,8.1281,8.0373,8.0951,87800.0
2008-06-12 10:00:00,9.82,9.86,9.8,9.84,92400.0,8.1033,8.1364,8.0868,8.1198,92400.0
2008-06-12 10:30:00,9.84,9.86,9.83,9.85,141400.0,8.1198,8.1364,8.1116,8.1281,141400.0
2008-06-12 11:00:00,9.85,9.88,9.85,9.87,74600.0,8.1281,8.1529,8.1281,8.1446,74600.0
2008-06-12 11:30:00,9.87,9.87,9.86,9.87,23800.0,8.1446,8.1446,8.1364,8.1446,23800.0
2008-06-12 12:00:00,9.87,9.9,9.87,9.89,89200.0,8.1446,8.1694,8.1446,8.1611,89200.0
2008-06-12 12:30:00,9.89,9.9,9.88,9.88,118200.0,8.1611,8.1694,8.1529,8.1529,118200.0
2008-06-12 13:00:00,9.9,9.91,9.87,9.88,49800.0,8.1694,8.1776,8.1446,8.1529,49800.0
2008-06-12 13:30:00,9.88,9.88,9.83,9.84,29600.0,8.1529,8.1529,8.1116,8.1198,29600.0
2008-06-12 14:00:00,9.84,9.85,9.82,9.83,38800.0,8.1198,8.1281,8.1033,8.1116,38800.0
2008-06-12 14:30:00,9.81,9.83,9.8,9.81,50800.0,8.0951,8.1116,8.0868,8.0951,50800.0
2008-06-12 15:00:00,9.82,9.82,9.8,9.8,129600.0,8.1033,8.1033,8.0868,8.0868,129600.0
2008-06-12 15:30:00,9.8,9.8,9.74,9.77,335800.0,8.0868,8.0868,8.0373,8.0621,335800.0
2008-06-13 09:30:00,9.88,9.88,9.74,9.79,70400.0,8.1529,8.1529,8.0373,8.0786,70400.0
2008-06-13 10:00:00,9.79,9.84,9.79,9.8,103000.0,8.0786,8.1198,8.0786,8.0868,103000.0
2008-06-13 10:30:00,9.81,9.81,9.72,9.74,68200.0,8.0951,8.0951,8.0208,8.0373,68200.0
2008-06-13 11:00:00,9.74,9.77,9.72,9.74,60600.0,8.0373,8.0621,8.0208,8.0373,60600.0
2008-06-13 11:30:00,9.74,9.74,9.7,9.7,35600.0,8.0373,8.0373,8.0043,8.0043,35600.0
2008-06-13 12:00:00,9.7,9.71,9.69,9.7,27600.0,8.0043,8.0126,7.9961,8.0043,27600.0
2008-06-13 12:30:00,9.7,9.71,9.67,9.69,50000.0,8.0043,8.0126,7.9796,7.9961,50000.0
2008-06-13 13:00:00,9.69,9.72,9.68,9.72,79800.0,7.9961,8.0208,7.9878,8.0208,79800.0
2008-06-13 13:30:00,9.71,9.72,9.7,9.71,69800.0,8.0126,8.0208,8.0043,8.0126,69800.0
2008-06-13 14:00:00,9.71,9.75,9.7,9.72,69000.0,8.0126,8.0456,8.0043,8.0208,69000.0
2008-06-13 14:30:00,9.72,9.76,9.71,9.76,63000.0,8.0208,8.0538,8.0126,8.0538,63000.0
2008-06-13 15:00:00,9.76,9.79,9.75,9.77,81600.0,8.0538,8.0786,8.0456,8.0621,81600.0
2008-06-13 15:30:00,9.77,9.86,9.76,9.86,260400.0,8.0621,8.1364,8.0538,8.1364,260400.0
2008-06-16 09:30:00,9.81,9.85,9.71,9.83,53000.0,8.0951,8.1281,8.0126,8.1116,53000.0
2008-06-16 10:00:00,9.83,9.87,9.81,9.84,46000.0,8.1116,8.1446,8.0951,8.1198,46000.0
2008-06-16 10:30:00,9.84,9.93,9.81,9.93,99600.0,8.1198,8.1941,8.0951,8.1941,99600.0
2008-06-16 11:00:00,9.93,9.93,9.84,9.87,70200.0,8.1941,8.1941,8.1198,8.1446,70200.0
2008-06-16 11:30:00,9.86,9.87,9.85,9.86,32800.0,8.1364,8.1446,8.1281,8.1364,32800.0
2008-06-16 12:00:00,9.86,9.86,9.81,9.81,180000.0,8.1364,8.1364,8.0951,8.0951,180000.0
2008-06-16 12:30:00,9.82,9.84,9.81,9.82,28600.0,8.1033,8.1198,8.0951,8.1033,28600.0
2008-06-16 13:00:00,9.82,9.85,9.78,9.85,45400.0,8.1033,8.1281,8.0703,8.1281,45400.0
2008-06-16 13:30:00,9.85,9.85,9.82,9.83,42600.0,8.1281,8.1281,8.1033,8.1116,42600.0
2008-06-16 14:00:00,9.83,9.85,9.82,9.84,87600.0,8.1116,8.1281,8.1033,8.1198,87600.0
2008-06-16 14:30:00,9.84,9.85,9.83,9.84,58200.0,8.1198,8.1281,8.1116,8.1198,58200.0
2008-06-16 15:00:00,9.84,9.84,9.82,9.84,67800.0,8.1198,8.1198,8.1033,8.1198,67800.0
2008-06-16 15:30:00,9.84,9.89,9.83,9.88,168600.0,8.1198,8.1611,8.1116,8.1529,168600.0
2008-06-17 09:30:00,9.9,9.95,9.81,9.84,73000.0,8.1694,8.2106,8.0951,8.1198,73000.0
2008-06-17 10:00:00,9.83,9.87,9.83,9.84,109000.0,8.1116,8.1446,8.1116,8.1198,109000.0
2008-06-17 10:30:00,9.84,9.86,9.82,9.86,58200.0,8.1198,8.1364,8.1033,8.1364,58200.0
2008-06-17 11:00:00,9.85,9.89,9.83,9.84,79200.0,8.1281,8.1611,8.1116,8.1198,79200.0
2008-06-17 11:30:00,9.85,9.9,9.83,9.88,86800.0,8.1281,8.1694,8.1116,8.1529,86800.0
2008-06-17 12:00:00,9.88,9.9,9.88,9.88,70800.0,8.1529,8.1694,8.1529,8.1529,70800.0
2008-06-17 12:30:00,9.88,9.9,9.85,9.9,57200.0,8.1529,8.1694,8.1281,8.1694,57200.0
2008-06-17 13:00:00,9.9,9.95,9.88,9.95,78600.0,8.1694,8.2106,8.1529,8.2106,78600.0
2008-06-17 13:30:00,9.95,9.95,9.93,9.95,102400.0,8.2106,8.2106,8.1941,8.2106,102400.0
2008-06-17 14:00:00,9.95,9.95,9.92,9.92,124200.0,8.2106,8.2106,8.1859,8.1859,124200.0
2008-06-17 14:30:00,9.93,9.94,9.9,9.93,59400.0,8.1941,8.2024,8.1694,8.1941,59400.0
2008-06-17 15:00:00,9.93,9.93,9.9,9.9,64800.0,8.1941,8.1941,8.1694,8.1694,64800.0
2008-06-17 15:30:00,9.9,9.9,9.84,9.86,129800.0,8.1694,8.1694,8.1198,8.1364,129800.0
2008-06-18 09:30:00,9.79,9.89,9.74,9.8,83800.0,8.0786,8.1611,8.0373,8.0868,83800.0
2008-06-18 10:00:00,9.8,9.86,9.8,9.86,51200.0,8.0868,8.1364,8.0868,8.1364,51200.0
2008-06-18 10:30:00,9.86,9.86,9.81,9.85,55200.0,8.1364,8.1364,8.0951,8.1281,55200.0
2008-06-18 11:00:00,9.85,9.9,9.85,9.87,34800.0,8.1281,8.1694,8.1281,8.1446,34800.0
2008-06-18 11:30:00,9.87,9.95,9.87,9.91,59800.0,8.1446,8.2106,8.1446,8.1776,59800.0
2008-06-18 12:00:00,9.9,9.91,9.84,9.84,43600.0,8.1694,8.1776,8.1198,8.1198,43600.0
2008-06-18 12:30:00,9.83,9.85,9.8,9.83,59400.0,8.1116,8.1281,8.0868,8.1116,59400.0
2008-06-18 13:00:00,9.83,9.84,9.8,9.81,50400.0,8.1116,8.1198,8.0868,8.0951,50400.0
2008-06-18 13:30:00,9.81,9.83,9.79,9.81,31600.0,8.0951,8.1116,8.0786,8.0951,31600.0
2008-06-18 14:00:00,9.82,9.84,9.79,9.8,93000.0,8.1033,8.1198,8.0786,8.0868,93000.0
2008-06-18 14:30:00,9.8,9.87,9.8,9.86,78000.0,8.0868,8.1446,8.0868,8.1364,78000.0
2008-06-18 15:00:00,9.86,9.89,9.85,9.86,117600.0,8.1364,8.1611,8.1281,8.1364,117600.0
2008-06-18 15:30:00,9.86,9.86,9.81,9.82,151400.0,8.1364,8.1364,8.0951,8.1033,151400.0
2008-06-19 09:30:00,9.81,9.87,9.76,9.83,57600.0,8.0951,8.1446,8.0538,8.1116,57600.0
2008-06-19 10:00:00,9.83,9.88,9.81,9.88,69800.0,8.1116,8.1529,8.0951,8.1529,69800.0
2008-06-19 10:30:00,9.87,9.9,9.86,9.89,53400.0,8.1446,8.1694,8.1364,8.1611,53400.0
2008-06-19 11:00:00,9.9,9.9,9.81,9.83,60600.0,8.1694,8.1694,8.0951,8.1116,60600.0
2008-06-19 11:30:00,9.84,9.88,9.83,9.88,43000.0,8.1198,8.1529,8.1116,8.1529,43000.0
2008-06-19 12:00:00,9.88,9.92,9.88,9.9,52800.0,8.1529,8.1859,8.1529,8.1694,52800.0
2008-06-19 12:30:00,9.9,9.91,9.9,9.9,38200.0,8.1694,8.1776,8.1694,8.1694,38200.0
2008-06-19 13:00:00,9.9,9.9,9.89,9.9,46000.0,8.1694,8.1694,8.1611,8.1694,46000.0
2008-06-19 13:30:00,9.9,9.9,9.88,9.9,58000.0,8.1694,8.1694,8.1529,8.1694,58000.0
2008-06-19 14:00:00,9.9,9.95,9.88,9.94,98400.0,8.1694,8.2106,8.1529,8.2024,98400.0
2008-06-19 14:30:00,9.95,9.99,9.94,9.97,139400.0,8.2106,8.2436,8.2024,8.2271,139400.0
2008-06-19 15:00:00,9.98,10.01,9.98,10.0,183200.0,8.2354,8.2601,8.2354,8.2519,183200.0
2008-06-19 15:30:00,10.0,10.06,9.99,10.06,308600.0,8.2519,8.3014,8.2436,8.3014,308600.0
2008-06-20 09:30:00,9.91,10.02,9.86,9.99,564000.0,8.1776,8.2684,8.1364,8.2436,564000.0
2008-06-20 10:00:00,9.98,9.99,9.89,9.91,84000.0,8.2354,8.2436,8.1611,8.1776,84000.0
2008-06-20 10:30:00,9.92,9.94,9.9,9.93,51800.0,8.1859,8.2024,8.1694,8.1941,51800.0
2008-06-20 11:00:00,9.93,9.97,9.92,9.95,133000.0,8.1941,8.2271,8.1859,8.2106,133000.0
2008-06-20 11:30:00,9.95,9.95,9.88,9.9,91400.0,8.2106,8.2106,8.1529,8.1694,91400.0
2008-06-20 12:00:00,9.9,9.9,9.86,9.88,64600.0,8.1694,8.1694,8.1364,8.1529,64600.0
2008-06-20 12:30:00,9.88,9.9,9.87,9.87,87800.0,8.1529,8.1694,8.1446,8.1446,87800.0
2008-06-20 13:00:00,9.87,9.9,9.84,9.85,86000.0,8.1446,8.1694,8.1198,8.1281,86000.0
2008-06-20 13:30:00,9.85,9.87,9.82,9.85,155800.0,8.1281,8.1446,8.1033,8.1281,155800.0
2008-06-20 14:00:00,9.85,9.88,9.84,9.86,68600.0,8.1281,8.1529,8.1198,8.1364,68600.0
2008-06-20 14:30:00,9.86,9.86,9.81,9.81,93400.0,8.1364,8.1364,8.0951,8.0951,93400.0
2008-06-20 15:00:00,9.81,9.86,9.8,9.81,137200.0,8.0951,8.1364,8.0868,8.0951,137200.0
2008-06-20 15:30:00,9.81,9.82,9.72,9.74,332800.0,8.0951,8.1033,8.0208,8.0373,332800.0
2008-06-23 09:30:00,9.77,9.88,9.7,9.88,407800.0,8.0621,8.1529,8.0043,8.1529,407800.0
2008-06-23 10:00:00,9.88,9.97,9.85,9.96,107600.0,8.1529,8.2271,8.1281,8.2189,107600.0
2008-06-23 10:30:00,9.97,10.04,9.97,10.03,158000.0,8.2271,8.2849,8.2271,8.2766,158000.0
2008-06-23 11:00:00,10.03,10.04,9.97,9.97,127800.0,8.2766,8.2849,8.2271,8.2271,127800.0
2008-06-23 11:30:00,9.98,10.01,9.97,10.01,96800.0,8.2354,8.2601,8.2271,8.2601,96800.0
2008-06-23 12:00:00,10.01,10.03,9.98,9.99,71200.0,8.2601,8.2766,8.2354,8.2436,71200.0
2008-06-23 12:30:00,9.99,10.0,9.98,9.99,105200.0,8.2436,8.2519,8.2354,8.2436,105200.0
2008-06-23 13:00:00,9.99,9.99,9.98,9.99,76200.0,8.2436,8.2436,8.2354,8.2436,76200.0
2008-06-23 13:30:00,9.99,10.05,9.99,10.03,113400.0,8.2436,8.2931,8.2436,8.2766,113400.0
2008-06-23 14:00:00,10.04,10.04,9.98,10.01,139200.0,8.2849,8.2849,8.2354,8.2601,139200.0
2008-06-23 14:30:00,10.0,10.01,9.97,9.99,91000.0,8.2519,8.2601,8.2271,8.2436,91000.0
2008-06-23 15:00:00,9.99,9.99,9.94,9.97,137400.0,8.2436,8.2436,8.2024,8.2271,137400.0
2008-06-23 15:30:00,9.97,9.99,9.94,9.95,249000.0,8.2271,8.2436,8.2024,8.2106,249000.0
2008-06-24 09:30:00,9.9,9.94,9.8,9.81,137200.0,8.1694,8.2024,8.0868,8.0951,137200.0
2008-06-24 10:00:00,9.8,9.81,9.75,9.78,131800.0,8.0868,8.0951,8.0456,8.0703,131800.0
2008-06-24 10:30:00,9.78,9.83,9.76,9.81,104600.0,8.0703,8.1116,8.0538,8.0951,104600.0
2008-06-24 11:00:00,9.81,9.83,9.79,9.8,104400.0,8.0951,8.1116,8.0786,8.0868,104400.0
2008-06-24 11:30:00,9.8,9.84,9.78,9.83,99600.0,8.0868,8.1198,8.0703,8.1116,99600.0
2008-06-24 12:00:00,9.82,9.83,9.75,9.77,74600.0,8.1033,8.1116,8.0456,8.0621,74600.0
2008-06-24 12:30:00,9.77,9.78,9.67,9.72,81000.0,8.0621,8.0703,7.9796,8.0208,81000.0
2008-06-24 13:00:00,9.71,9.73,9.69,9.69,68800.0,8.0126,8.0291,7.9961,7.9961,68800.0
2008-06-24 13:30:00,9.69,9.71,9.66,9.7,65200.0,7.9961,8.0126,7.9713,8.0043,65200.0
2008-06-24 14:00:00,9.7,9.72,9.68,9.69,56000.0,8.0043,8.0208,7.9878,7.9961,56000.0
2008-06-24 14:30:00,9.69,9.69,9.64,9.65,111000.0,7.9961,7.9961,7.9548,7.9631,111000.0
2008-06-24 15:00:00,9.65,9.68,9.65,9.67,100600.0,7.9631,7.9878,7.9631,7.9796,100600.0
2008-06-24 15:30:00,9.67,9.7,9.65,9.65,186400.0,7.9796,8.0043,7.9631,7.9631,186400.0
2008-06-25 09:30:00,9.68,9.76,9.64,9.72,102200.0,7.9878,8.0538,7.9548,8.0208,102200.0
2008-06-25 10:00:00,9.71,9.75,9.7,9.72,68200.0,8.0126,8.0456,8.0043,8.0208,68200.0
2008-06-25 10:30:00,9.73,9.82,9.73,9.81,81800.0,8.0291,8.1033,8.0291,8.0951,81800.0
2008-06-25 11:00:00,9.81,9.83,9.79,9.8,52000.0,8.0951,8.1116,8.0786,8.0868,52000.0
2008-06-25 11:30:00,9.8,9.81,9.77,9.8,81800.0,8.0868,8.0951,8.0621,8.0868,81800.0
2008-06-25 12:00:00,9.8,9.81,9.77,9.8,28800.0,8.0868,8.0951,8.0621,8.0868,28800.0
2008-06-25 12:30:00,9.8,9.81,9.78,9.79,56600.0,8.0868,8.0951,8.0703,8.0786,56600.0
2008-06-25 13:00:00,9.79,9.8,9.76,9.77,116600.0,8.0786,8.0868,8.0538,8.0621,116600.0
2008-06-25 13:30:00,9.77,9.77,9.71,9.71,100800.0,8.0621,8.0621,8.0126,8.0126,100800.0
2008-06-25 14:00:00,9.72,9.76,9.67,9.7,158000.0,8.0208,8.0538,7.9796,8.0043,158000.0
2008-06-25 14:30:00,9.71,9.72,9.65,9.7,147600.0,8.0126,8.0208,7.9631,8.0043,147600.0
2008-06-25 15:00:00,9.71,9.74,9.65,9.68,188000.0,8.0126,8.0373,7.9631,7.9878,188000.0
2008-06-25 15:30:00,9.68,9.68,9.59,9.63,186000.0,7.9878,7.9878,7.9136,7.9466,186000.0
2008-06-26 09:30:00,9.56,9.59,9.47,9.49,91000.0,7.8888,7.9136,7.8145,7.831,91000.0
2008-06-26 10:00:00,9.49,9.54,9.49,9.53,44800.0,7.831,7.8723,7.831,7.864,44800.0
2008-06-26 10:30:00,9.54,9.54,9.51,9.52,32200.0,7.8723,7.8723,7.8475,7.8558,32200.0
2008-06-26 11:00:00,9.52,9.53,9.51,9.52,32400.0,7.8558,7.864,7.8475,7.8558,32400.0
2008-06-26 11:30:00,9.52,9.54,9.52,9.52,27400.0,7.8558,7.8723,7.8558,7.8558,27400.0
2008-06-26 12:00:00,9.53,9.53,9.49,9.51,46000.0,7.864,7.864,7.831,7.8475,46000.0
2008-06-26 12:30:00,9.5,9.51,9.49,9.49,80200.0,7.8393,7.8475,7.831,7.831,80200.0
2008-06-26 13:00:00,9.49,9.52,9.45,9.47,102600.0,7.831,7.8558,7.798,7.8145,102600.0
2008-06-26 13:30:00,9.47,9.49,9.47,9.49,273800.0,7.8145,7.831,7.8145,7.831,273800.0
2008-06-26 14:00:00,9.48,9.51,9.42,9.47,150800.0,7.8228,7.8475,7.7733,7.8145,150800.0
2008-06-26 14:30:00,9.47,9.47,9.43,9.45,347600.0,7.8145,7.8145,7.7815,7.798,347600.0
2008-06-26 15:00:00,9.44,9.5,9.44,9.47,316400.0,7.7898,7.8393,7.7898,7.8145,316400.0
2008-06-26 15:30:00,9.47,9.48,9.43,9.44,840200.0,7.8145,7.8228,7.7815,7.7898,840200.0
2008-06-27 09:30:00,9.38,9.46,9.34,9.42,198400.0,7.7403,7.8063,7.7073,7.7733,198400.0
2008-06-27 10:00:00,9.41,9.46,9.34,9.35,229600.0,7.765,7.8063,7.7073,7.7155,229600.0
2008-06-27 10:30:00,9.35,9.39,9.31,9.33,140800.0,7.7155,7.7485,7.6825,7.699,140800.0
2008-06-27 11:00:00,9.34,9.35,9.31,9.34,82400.0,7.7073,7.7155,7.6825,7.7073,82400.0
2008-06-27 11:30:00,9.34,9.35,9.31,9.33,82600.0,7.7073,7.7155,7.6825,7.699,82600.0
2008-06-27 12:00:00,9.33,9.36,9.33,9.36,59200.0,7.699,7.7238,7.699,7.7238,59200.0
2008-06-27 12:30:00,9.36,9.36,9.28,9.29,157400.0,7.7238,7.7238,7.6577,7.666,157400.0
2008-06-27 13:00:00,9.3,9.3,9.26,9.27,166400.0,7.6742,7.6742,7.6412,7.6495,166400.0
2008-06-27 13:30:00,9.26,9.27,9.24,9.25,199600.0,7.6412,7.6495,7.6247,7.633,199600.0
2008-06-27 14:00:00,9.24,9.26,9.22,9.24,214400.0,7.6247,7.6412,7.6082,7.6247,214400.0
2008-06-27 14:30:00,9.24,9.25,9.2,9.23,323800.0,7.6247,7.633,7.5917,7.6165,323800.0
2008-06-27 15:00:00,9.23,9.23,9.21,9.22,168200.0,7.6165,7.6165,7.6,7.6082,168200.0
2008-06-27 15:30:00,9.22,9.24,9.09,9.15,934400.0,7.6082,7.6247,7.501,7.5505,934400.0
2008-06-30 09:30:00,9.15,9.15,8.77,8.81,385000.0,7.5505,7.5505,7.2369,7.2699,385000.0
2008-06-30 10:00:00,8.83,8.89,8.81,8.86,305400.0,7.2864,7.3359,7.2699,7.3112,305400.0
2008-06-30 10:30:00,8.87,8.91,8.85,8.86,156400.0,7.3194,7.3524,7.3029,7.3112,156400.0
2008-06-30 11:00:00,8.86,8.88,8.81,8.88,355800.0,7.3112,7.3277,7.2699,7.3277,355800.0
2008-06-30 11:30:00,8.88,8.88,8.68,8.76,478200.0,7.3277,7.3277,7.1626,7.2286,478200.0
2008-06-30 12:00:00,8.76,8.81,8.75,8.79,146000.0,7.2286,7.2699,7.2204,7.2534,146000.0
2008-06-30 12:30:00,8.8,8.8,8.74,8.77,257000.0,7.2617,7.2617,7.2121,7.2369,257000.0
2008-06-30 13:00:00,8.77,8.78,8.72,8.72,239800.0,7.2369,7.2451,7.1956,7.1956,239800.0
2008-06-30 13:30:00,8.72,8.74,8.67,8.69,142600.0,7.1956,7.2121,7.1544,7.1709,142600.0
2008-06-30 14:00:00,8.69,8.7,8.67,8.68,294600.0,7.1709,7.1791,7.1544,7.1626,294600.0
2008-06-30 14:30:00,8.68,8.72,8.68,8.72,274200.0,7.1626,7.1956,7.1626,7.1956,274200.0
2008-06-30 15:00:00,8.72,8.77,8.72,8.75,356000.0,7.1956,7.2369,7.1956,7.2204,356000.0
2008-06-30 15:30:00,8.74,8.76,8.7,8.72,685000.0,7.2121,7.2286,7.1791,7.1956,685000.0
2008-07-01 09:30:00,8.59,8.76,8.58,8.75,270600.0,7.0884,7.2286,7.0801,7.2204,270600.0
2008-07-01 10:00:00,8.74,8.79,8.69,8.7,291800.0,7.2121,7.2534,7.1709,7.1791,291800.0
2008-07-01 10:30:00,8.7,8.72,8.68,8.71,133400.0,7.1791,7.1956,7.1626,7.1874,133400.0
2008-07-01 11:00:00,8.71,8.72,8.68,8.7,85200.0,7.1874,7.1956,7.1626,7.1791,85200.0
2008-07-01 11:30:00,8.69,8.76,8.69,8.74,116600.0,7.1709,7.2286,7.1709,7.2121,116600.0
2008-07-01 12:00:00,8.73,8.76,8.71,8.76,166000.0,7.2039,7.2286,7.1874,7.2286,166000.0
2008-07-01 12:30:00,8.76,8.79,8.74,8.74,132400.0,7.2286,7.2534,7.2121,7.2121,132400.0
2008-07-01 13:00:00,8.74,8.78,8.74,8.76,147600.0,7.2121,7.2451,7.2121,7.2286,147600.0
2008-07-01 13:30:00,8.76,8.78,8.72,8.75,274000.0,7.2286,7.2451,7.1956,7.2204,274000.0
2008-07-01 14:00:00,8.75,8.81,8.74,8.79,194400.0,7.2204,7.2699,7.2121,7.2534,194400.0
2008-07-01 14:30:00,8.79,8.83,8.78,8.81,145000.0,7.2534,7.2864,7.2451,7.2699,145000.0
2008-07-01 15:00:00,8.81,8.84,8.8,8.81,327000.0,7.2699,7.2947,7.2617,7.2699,327000.0
2008-07-01 15:30:00,8.81,8.83,8.79,8.81,715600.0,7.2699,7.2864,7.2534,7.2699,715600.0
2008-07-02 09:30:00,8.83,8.88,8.81,8.84,125600.0,7.2864,7.3277,7.2699,7.2947,125600.0
2008-07-02 10:00:00,8.85,8.94,8.82,8.9,171400.0,7.3029,7.3772,7.2782,7.3442,171400.0
2008-07-02 10:30:00,8.89,8.89,8.84,8.85,59600.0,7.3359,7.3359,7.2947,7.3029,59600.0
2008-07-02 11:00:00,8.83,8.85,8.81,8.81,98000.0,7.2864,7.3029,7.2699,7.2699,98000.0
2008-07-02 11:30:00,8.82,8.84,8.8,8.8,86400.0,7.2782,7.2947,7.2617,7.2617,86400.0
2008-07-02 12:00:00,8.81,8.83,8.79,8.81,63200.0,7.2699,7.2864,7.2534,7.2699,63200.0
2008-07-02 12:30:00,8.81,8.85,8.8,8.83,71600.0,7.2699,7.3029,7.2617,7.2864,71600.0
2008-07-02 13:00:00,8.83,8.85,8.8,8.84,34200.0,7.2864,7.3029,7.2617,7.2947,34200.0
2008-07-02 13:30:00,8.84,8.85,8.81,8.81,44000.0,7.2947,7.3029,7.2699,7.2699,44000.0
2008-07-02 14:00:00,8.82,8.83,8.79,8.8,77400.0,7.2782,7.2864,7.2534,7.2617,77400.0
2008-07-02 14:30:00,8.8,8.81,8.78,8.8,134000.0,7.2617,7.2699,7.2451,7.2617,134000.0
2008-07-02 15:00:00,8.8,8.81,8.78,8.81,161000.0,7.2617,7.2699,7.2451,7.2699,161000.0
2008-07-02 15:30:00,8.81,8.85,8.78,8.78,378600.0,7.2699,7.3029,7.2451,7.2451,378600.0
2008-07-03 09:30:00,8.8,8.83,8.76,8.77,120000.0,7.2617,7.2864,7.2286,7.2369,120000.0
2008-07-03 10:00:00,8.77,8.81,8.73,8.8,117600.0,7.2369,7.2699,7.2039,7.2617,117600.0
2008-07-03 10:30:00,8.81,8.85,8.77,8.82,164000.0,7.2699,7.3029,7.2369,7.2782,164000.0
2008-07-03 11:00:00,8.82,8.88,8.81,8.87,211200.0,7.2782,7.3277,7.2699,7.3194,211200.0
2008-07-03 11:30:00,8.86,8.88,8.85,8.86,164600.0,7.3112,7.3277,7.3029,7.3112,164600.0
2008-07-03 12:00:00,8.86,8.88,8.85,8.88,131400.0,7.3112,7.3277,7.3029,7.3277,131400.0
2008-07-03 12:30:00,8.88,8.9,8.85,8.85,269600.0,7.3277,7.3442,7.3029,7.3029,269600.0
2008-07-07 09:30:00,8.91,8.99,8.81,8.84,108400.0,7.3524,7.4184,7.2699,7.2947,108400.0
2008-07-07 10:00:00,8.84,8.85,8.81,8.83,146600.0,7.2947,7.3029,7.2699,7.2864,146600.0
2008-07-07 10:30:00,8.83,8.88,8.83,8.85,165800.0,7.2864,7.3277,7.2864,7.3029,165800.0
2008-07-07 11:00:00,8.85,8.87,8.85,8.85,199000.0,7.3029,7.3194,7.3029,7.3029,199000.0
2008-07-07 11:30:00,8.86,8.86,8.85,8.86,112600.0,7.3112,7.3112,7.3029,7.3112,112600.0
2008-07-07 12:00:00,8.85,8.86,8.81,8.81,149800.0,7.3029,7.3112,7.2699,7.2699,149800.0
2008-07-07 12:30:00,8.81,8.84,8.8,8.81,142800.0,7.2699,7.2947,7.2617,7.2699,142800.0
2008-07-07 13:00:00,8.8,8.81,8.79,8.8,144600.0,7.2617,7.2699,7.2534,7.2617,144600.0
2008-07-07 13:30:00,8.8,8.82,8.79,8.8,162000.0,7.2617,7.2782,7.2534,7.2617,162000.0
2008-07-07 14:00:00,8.8,8.85,8.8,8.81,311200.0,7.2617,7.3029,7.2617,7.2699,311200.0
2008-07-07 14:30:00,8.82,8.83,8.8,8.83,143600.0,7.2782,7.2864,7.2617,7.2864,143600.0
2008-07-07 15:00:00,8.83,8.89,8.83,8.89,241400.0,7.2864,7.3359,7.2864,7.3359,241400.0
2008-07-07 15:30:00,8.89,8.93,8.84,8.84,302400.0,7.3359,7.3689,7.2947,7.2947,302400.0
2008-07-08 09:30:00,8.85,8.85,8.74,8.83,175800.0,7.3029,7.3029,7.2121,7.2864,175800.0
2008-07-08 10:00:00,8.83,8.85,8.79,8.8,150000.0,7.2864,7.3029,7.2534,7.2617,150000.0
2008-07-08 10:30:00,8.8,8.83,8.78,8.81,97800.0,7.2617,7.2864,7.2451,7.2699,97800.0
2008-07-08 11:00:00,8.82,8.85,8.8,8.85,84800.0,7.2782,7.3029,7.2617,7.3029,84800.0
2008-07-08 11:30:00,8.85,8.87,8.82,8.86,118800.0,7.3029,7.3194,7.2782,7.3112,118800.0
2008-07-08 12:00:00,8.85,8.88,8.82,8.87,105600.0,7.3029,7.3277,7.2782,7.3194,105600.0
2008-07-08 12:30:00,8.87,8.9,8.83,8.83,57800.0,7.3194,7.3442,7.2864,7.2864,57800.0
2008-07-08 13:00:00,8.83,8.88,8.83,8.84,140200.0,7.2864,7.3277,7.2864,7.2947,140200.0
2008-07-08 13:30:00,8.85,8.85,8.8,8.81,81800.0,7.3029,7.3029,7.2617,7.2699,81800.0
2008-07-08 14:00:00,8.82,8.9,8.81,8.9,85600.0,7.2782,7.3442,7.2699,7.3442,85600.0
2008-07-08 14:30:00,8.9,8.99,8.87,8.99,126000.0,7.3442,7.4184,7.3194,7.4184,126000.0
2008-07-08 15:00:00,8.99,9.02,8.95,8.99,116200.0,7.4184,7.4432,7.3854,7.4184,116200.0
2008-07-08 15:30:00,8.99,9.07,8.99,9.06,257000.0,7.4184,7.4845,7.4184,7.4762,257000.0
2008-07-09 09:30:00,9.07,9.15,8.96,8.97,144200.0,7.4845,7.5505,7.3937,7.4019,144200.0
2008-07-09 10:00:00,8.97,9.04,8.94,9.01,79400.0,7.4019,7.4597,7.3772,7.4349,79400.0
2008-07-09 10:30:00,9.01,9.05,8.97,9.04,75400.0,7.4349,7.4679,7.4019,7.4597,75400.0
2008-07-09 11:00:00,9.05,9.12,9.03,9.12,57400.0,7.4679,7.5257,7.4514,7.5257,57400.0
2008-07-09 11:30:00,9.12,9.12,9.01,9.05,49200.0,7.5257,7.5257,7.4349,7.4679,49200.0
2008-07-09 12:00:00,9.05,9.08,9.03,9.05,58000.0,7.4679,7.4927,7.4514,7.4679,58000.0
2008-07-09 12:30:00,9.04,9.05,8.99,9.0,54600.0,7.4597,7.4679,7.4184,7.4267,54600.0
2008-07-09 13:00:00,9.01,9.02,8.97,9.02,61400.0,7.4349,7.4432,7.4019,7.4432,61400.0
2008-07-09 13:30:00,9.01,9.04,9.01,9.03,53600.0,7.4349,7.4597,7.4349,7.4514,53600.0
2008-07-09 14:00:00,9.02,9.05,8.99,9.0,110000.0,7.4432,7.4679,7.4184,7.4267,110000.0
2008-07-09 14:30:00,9.0,9.01,8.94,8.96,108800.0,7.4267,7.4349,7.3772,7.3937,108800.0
2008-07-09 15:00:00,8.96,8.96,8.9,8.9,126000.0,7.3937,7.3937,7.3442,7.3442,126000.0
2008-07-09 15:30:00,8.9,8.91,8.8,8.84,276000.0,7.3442,7.3524,7.2617,7.2947,276000.0
2008-07-10 09:30:00,8.89,8.98,8.76,8.85,176200.0,7.3359,7.4102,7.2286,7.3029,176200.0
2008-07-10 10:00:00,8.84,8.89,8.77,8.87,199400.0,7.2947,7.3359,7.2369,7.3194,199400.0
2008-07-10 10:30:00,8.86,8.93,8.84,8.9,125400.0,7.3112,7.3689,7.2947,7.3442,125400.0
2008-07-10 11:00:00,8.9,8.95,8.88,8.93,97400.0,7.3442,7.3854,7.3277,7.3689,97400.0
2008-07-10 11:30:00,8.93,8.99,8.93,8.97,99000.0,7.3689,7.4184,7.3689,7.4019,99000.0
2008-07-10 12:00:00,8.97,8.99,8.95,8.96,64800.0,7.4019,7.4184,7.3854,7.3937,64800.0
2008-07-10 12:30:00,8.96,8.99,8.96,8.98,72000.0,7.3937,7.4184,7.3937,7.4102,72000.0
2008-07-10 13:00:00,8.98,9.08,8.98,9.07,160600.0,7.4102,7.4927,7.4102,7.4845,160600.0
2008-07-10 13:30:00,9.07,9.09,9.02,9.02,88400.0,7.4845,7.501,7.4432,7.4432,88400.0
2008-07-10 14:00:00,9.02,9.02,8.92,8.95,158600.0,7.4432,7.4432,7.3607,7.3854,158600.0
2008-07-10 14:30:00,8.95,8.99,8.95,8.96,142600.0,7.3854,7.4184,7.3854,7.3937,142600.0
2008-07-10 15:00:00,8.96,9.02,8.88,8.91,251800.0,7.3937,7.4432,7.3277,7.3524,251800.0
2008-07-10 15:30:00,8.92,8.99,8.9,8.97,180800.0,7.3607,7.4184,7.3442,7.4019,180800.0
2008-07-11 09:30:00,8.88,9.02,8.8,8.92,138000.0,7.3277,7.4432,7.2617,7.3607,138000.0
2008-07-11 10:00:00,8.93,8.95,8.78,8.84,135800.0,7.3689,7.3854,7.2451,7.2947,135800.0
2008-07-11 10:30:00,8.83,8.93,8.79,8.9,111000.0,7.2864,7.3689,7.2534,7.3442,111000.0
2008-07-11 11:00:00,8.9,8.93,8.81,8.84,73600.0,7.3442,7.3689,7.2699,7.2947,73600.0
2008-07-11 11:30:00,8.84,8.9,8.81,8.89,79800.0,7.2947,7.3442,7.2699,7.3359,79800.0
2008-07-11 12:00:00,8.89,8.9,8.79,8.81,58400.0,7.3359,7.3442,7.2534,7.2699,58400.0
2008-07-11 12:30:00,8.81,8.83,8.78,8.79,77200.0,7.2699,7.2864,7.2451,7.2534,77200.0
2008-07-11 13:00:00,8.79,8.86,8.78,8.81,55200.0,7.2534,7.3112,7.2451,7.2699,55200.0
2008-07-11 13:30:00,8.81,8.9,8.8,8.88,78600.0,7.2699,7.3442,7.2617,7.3277,78600.0
2008-07-11 14:00:00,8.88,8.91,8.82,8.85,156000.0,7.3277,7.3524,7.2782,7.3029,156000.0
2008-07-11 14:30:00,8.85,8.99,8.84,8.96,141400.0,7.3029,7.4184,7.2947,7.3937,141400.0
2008-07-11 15:00:00,8.95,9.01,8.87,8.9,214800.0,7.3854,7.4349,7.3194,7.3442,214800.0
2008-07-11 15:30:00,8.9,9.02,8.87,9.01,436400.0,7.3442,7.4432,7.3194,7.4349,436400.0
2008-07-14 09:30:00,9.05,9.12,8.9,8.94,120400.0,7.4679,7.5257,7.3442,7.3772,120400.0
2008-07-14 10:00:00,8.94,8.95,8.84,8.9,177400.0,7.3772,7.3854,7.2947,7.3442,177400.0
2008-07-14 10:30:00,8.92,8.97,8.88,8.97,93000.0,7.3607,7.4019,7.3277,7.4019,93000.0
2008-07-14 11:00:00,8.97,8.97,8.88,8.93,131600.0,7.4019,7.4019,7.3277,7.3689,131600.0
2008-07-14 11:30:00,8.93,8.94,8.88,8.92,109200.0,7.3689,7.3772,7.3277,7.3607,109200.0
2008-07-14 12:00:00,8.91,8.94,8.87,8.88,89800.0,7.3524,7.3772,7.3194,7.3277,89800.0
2008-07-14 12:30:00,8.88,8.91,8.85,8.89,95400.0,7.3277,7.3524,7.3029,7.3359,95400.0
2008-07-14 13:00:00,8.88,8.89,8.83,8.88,111600.0,7.3277,7.3359,7.2864,7.3277,111600.0
2008-07-14 13:30:00,8.88,8.92,8.85,8.87,93000.0,7.3277,7.3607,7.3029,7.3194,93000.0
2008-07-14 14:00:00,8.85,8.88,8.84,8.87,72200.0,7.3029,7.3277,7.2947,7.3194,72200.0
2008-07-14 14:30:00,8.88,8.9,8.84,8.86,148600.0,7.3277,7.3442,7.2947,7.3112,148600.0
2008-07-14 15:00:00,8.86,8.9,8.81,8.87,138400.0,7.3112,7.3442,7.2699,7.3194,138400.0
2008-07-14 15:30:00,8.87,8.91,8.8,8.8,295000.0,7.3194,7.3524,7.2617,7.2617,295000.0
2008-07-15 09:30:00,8.75,8.84,8.72,8.8,102600.0,7.2204,7.2947,7.1956,7.2617,102600.0
2008-07-15 10:00:00,8.8,8.82,8.72,8.79,122200.0,7.2617,7.2782,7.1956,7.2534,122200.0
2008-07-15 10:30:00,8.78,8.9,8.76,8.84,113600.0,7.2451,7.3442,7.2286,7.2947,113600.0
2008-07-15 11:00:00,8.84,8.95,8.83,8.88,110800.0,7.2947,7.3854,7.2864,7.3277,110800.0
2008-07-15 11:30:00,8.88,8.97,8.83,8.97,59600.0,7.3277,7.4019,7.2864,7.4019,59600.0
2008-07-15 12:00:00,8.96,8.97,8.88,8.94,118200.0,7.3937,7.4019,7.3277,7.3772,118200.0
2008-07-15 12:30:00,8.94,8.96,8.86,8.92,76800.0,7.3772,7.3937,7.3112,7.3607,76800.0
2008-07-15 13:00:00,8.92,8.97,8.81,8.82,64200.0,7.3607,7.4019,7.2699,7.2782,64200.0
2008-07-15 13:30:00,8.83,8.88,8.81,8.87,59800.0,7.2864,7.3277,7.2699,7.3194,59800.0
2008-07-15 14:00:00,8.87,8.89,8.8,8.87,106000.0,7.3194,7.3359,7.2617,7.3194,106000.0
2008-07-15 14:30:00,8.87,8.9,8.87,8.9,88400.0,7.3194,7.3442,7.3194,7.3442,88400.0
2008-07-15 15:00:00,8.9,8.94,8.83,8.83,121200.0,7.3442,7.3772,7.2864,7.2864,121200.0
2008-07-15 15:30:00,8.83,8.84,8.74,8.74,439400.0,7.2864,7.2947,7.2121,7.2121,439400.0
2008-07-16 09:30:00,8.71,8.77,8.65,8.72,226000.0,7.1874,7.2369,7.1379,7.1956,226000.0
2008-07-16 10:00:00,8.72,8.73,8.61,8.67,168200.0,7.1956,7.2039,7.1049,7.1544,168200.0
2008-07-16 10:30:00,8.67,8.78,8.66,8.68,173000.0,7.1544,7.2451,7.1461,7.1626,173000.0
2008-07-16 11:00:00,8.69,8.76,8.67,8.75,128600.0,7.1709,7.2286,7.1544,7.2204,128600.0
2008-07-16 11:30:00,8.75,8.84,8.75,8.82,87600.0,7.2204,7.2947,7.2204,7.2782,87600.0
2008-07-16 12:00:00,8.83,8.87,8.79,8.86,115000.0,7.2864,7.3194,7.2534,7.3112,115000.0
2008-07-16 12:30:00,8.86,8.9,8.84,8.87,121000.0,7.3112,7.3442,7.2947,7.3194,121000.0
2008-07-16 13:00:00,8.87,8.95,8.87,8.94,89000.0,7.3194,7.3854,7.3194,7.3772,89000.0
2008-07-16 13:30:00,8.94,8.97,8.9,8.96,59000.0,7.3772,7.4019,7.3442,7.3937,59000.0
2008-07-16 14:00:00,8.96,8.96,8.88,8.92,186400.0,7.3937,7.3937,7.3277,7.3607,186400.0
2008-07-16 14:30:00,8.92,8.99,8.91,8.99,84400.0,7.3607,7.4184,7.3524,7.4184,84400.0
2008-07-16 15:00:00,8.99,9.06,8.96,9.04,130600.0,7.4184,7.4762,7.3937,7.4597,130600.0
2008-07-16 15:30:00,9.03,9.19,9.03,9.16,414600.0,7.4514,7.5835,7.4514,7.5587,414600.0
2008-07-17 09:30:00,9.2,9.62,9.2,9.26,199600.0,7.5917,7.9383,7.5917,7.6412,199600.0
2008-07-17 10:00:00,9.24,9.47,9.14,9.17,283800.0,7.6247,7.8145,7.5422,7.567,283800.0
2008-07-17 10:30:00,9.17,9.21,9.11,9.16,172800.0,7.567,7.6,7.5175,7.5587,172800.0
2008-07-17 11:00:00,9.16,9.22,9.06,9.19,160400.0,7.5587,7.6082,7.4762,7.5835,160400.0
2008-07-17 11:30:00,9.19,9.21,9.15,9.17,142600.0,7.5835,7.6,7.5505,7.567,142600.0
2008-07-17 12:00:00,9.17,9.18,9.11,9.17,73600.0,7.567,7.5752,7.5175,7.567,73600.0
2008-07-17 12:30:00,9.17,9.24,9.15,9.21,104400.0,7.567,7.6247,7.5505,7.6,104400.0
2008-07-17 13:00:00,9.21,9.29,9.18,9.21,138000.0,7.6,7.666,7.5752,7.6,138000.0
2008-07-17 13:30:00,9.22,9.24,9.21,9.22,110000.0,7.6082,7.6247,7.6,7.6082,110000.0
2008-07-17 14:00:00,9.22,9.29,9.19,9.27,185800.0,7.6082,7.666,7.5835,7.6495,185800.0
2008-07-17 14:30:00,9.27,9.31,9.21,9.25,252200.0,7.6495,7.6825,7.6,7.633,252200.0
2008-07-17 15:00:00,9.24,9.37,9.24,9.35,289400.0,7.6247,7.732,7.6247,7.7155,289400.0
2008-07-17 15:30:00,9.36,9.41,9.2,9.3,676400.0,7.7238,7.765,7.5917,7.6742,676400.0
2008-07-18 09:30:00,8.81,8.9,8.38,8.59,843000.0,7.2699,7.3442,6.9151,7.0884,843000.0
2008-07-18 10:00:00,8.59,8.63,8.47,8.52,895400.0,7.0884,7.1214,6.9893,7.0306,895400.0
2008-07-18 10:30:00,8.52,8.55,8.47,8.53,576600.0,7.0306,7.0554,6.9893,7.0389,576600.0
2008-07-18 11:00:00,8.53,8.58,8.5,8.53,342000.0,7.0389,7.0801,7.0141,7.0389,342000.0
2008-07-18 11:30:00,8.53,8.63,8.48,8.51,442000.0,7.0389,7.1214,6.9976,7.0223,442000.0
2008-07-18 12:00:00,8.51,8.55,8.49,8.5,258800.0,7.0223,7.0554,7.0058,7.0141,258800.0
2008-07-18 12:30:00,8.5,8.51,8.38,8.38,331800.0,7.0141,7.0223,6.9151,6.9151,331800.0
2008-07-18 13:00:00,8.38,8.44,8.33,8.37,257000.0,6.9151,6.9646,6.8738,6.9068,257000.0
2008-07-18 13:30:00,8.36,8.4,8.33,8.35,207600.0,6.8986,6.9316,6.8738,6.8903,207600.0
2008-07-18 14:00:00,8.35,8.47,8.35,8.46,278200.0,6.8903,6.9893,6.8903,6.9811,278200.0
2008-07-18 14:30:00,8.46,8.59,8.46,8.54,302400.0,6.9811,7.0884,6.9811,7.0471,302400.0
2008-07-18 15:00:00,8.53,8.62,8.53,8.6,434400.0,7.0389,7.1131,7.0389,7.0966,434400.0
2008-07-18 15:30:00,8.6,8.63,8.57,8.58,649000.0,7.0966,7.1214,7.0719,7.0801,649000.0
2008-07-21 09:30:00,8.61,8.63,8.48,8.58,519400.0,7.1049,7.1214,6.9976,7.0801,519400.0
2008-07-21 10:00:00,8.58,8.6,8.43,8.43,560800.0,7.0801,7.0966,6.9563,6.9563,560800.0
2008-07-21 10:30:00,8.44,8.47,8.37,8.38,216000.0,6.9646,6.9893,6.9068,6.9151,216000.0
2008-07-21 11:00:00,8.38,8.44,8.36,8.38,182600.0,6.9151,6.9646,6.8986,6.9151,182600.0
2008-07-21 11:30:00,8.37,8.38,8.33,8.36,189000.0,6.9068,6.9151,6.8738,6.8986,189000.0
2008-07-21 12:00:00,8.36,8.4,8.35,8.38,102000.0,6.8986,6.9316,6.8903,6.9151,102000.0
2008-07-21 12:30:00,8.38,8.43,8.38,8.38,125200.0,6.9151,6.9563,6.9151,6.9151,125200.0
2008-07-21 13:00:00,8.38,8.4,8.35,8.4,114200.0,6.9151,6.9316,6.8903,6.9316,114200.0
2008-07-21 13:30:00,8.4,8.45,8.38,8.42,217200.0,6.9316,6.9728,6.9151,6.9481,217200.0
2008-07-21 14:00:00,8.42,8.43,8.37,8.38,179800.0,6.9481,6.9563,6.9068,6.9151,179800.0
2008-07-21 14:30:00,8.37,8.38,8.34,8.34,163600.0,6.9068,6.9151,6.8821,6.8821,163600.0
2008-07-21 15:00:00,8.35,8.37,8.33,8.34,240800.0,6.8903,6.9068,6.8738,6.8821,240800.0
2008-07-21 15:30:00,8.33,8.34,8.28,8.31,411400.0,6.8738,6.8821,6.8326,6.8573,411400.0
2008-07-22 09:30:00,8.26,8.46,8.15,8.45,542800.0,6.8161,6.9811,6.7253,6.9728,542800.0
2008-07-22 10:00:00,8.44,8.47,8.38,8.38,383600.0,6.9646,6.9893,6.9151,6.9151,383600.0
2008-07-22 10:30:00,8.38,8.4,8.36,8.37,173200.0,6.9151,6.9316,6.8986,6.9068,173200.0
2008-07-22 11:00:00,8.37,8.48,8.36,8.48,181600.0,6.9068,6.9976,6.8986,6.9976,181600.0
2008-07-22 11:30:00,8.48,8.48,8.44,8.45,94600.0,6.9976,6.9976,6.9646,6.9728,94600.0
2008-07-22 12:00:00,8.45,8.49,8.45,8.45,78000.0,6.9728,7.0058,6.9728,6.9728,78000.0
2008-07-22 12:30:00,8.45,8.47,8.44,8.46,102200.0,6.9728,6.9893,6.9646,6.9811,102200.0
2008-07-22 13:00:00,8.47,8.47,8.41,8.43,76000.0,6.9893,6.9893,6.9398,6.9563,76000.0
2008-07-22 13:30:00,8.43,8.44,8.41,8.42,89400.0,6.9563,6.9646,6.9398,6.9481,89400.0
2008-07-22 14:00:00,8.41,8.48,8.41,8.47,198800.0,6.9398,6.9976,6.9398,6.9893,198800.0
2008-07-22 14:30:00,8.48,8.54,8.44,8.54,142400.0,6.9976,7.0471,6.9646,7.0471,142400.0
2008-07-22 15:00:00,8.54,8.56,8.52,8.56,165000.0,7.0471,7.0636,7.0306,7.0636,165000.0
2008-07-22 15:30:00,8.56,8.72,8.55,8.69,625600.0,7.0636,7.1956,7.0554,7.1709,625600.0
2008-07-23 09:30:00,8.75,8.77,8.55,8.65,252400.0,7.2204,7.2369,7.0554,7.1379,252400.0
2008-07-23 10:00:00,8.65,8.74,8.61,8.68,137200.0,7.1379,7.2121,7.1049,7.1626,137200.0
2008-07-23 10:30:00,8.67,8.75,8.65,8.7,204600.0,7.1544,7.2204,7.1379,7.1791,204600.0
2008-07-23 11:00:00,8.7,8.8,8.7,8.77,200800.0,7.1791,7.2617,7.1791,7.2369,200800.0
2008-07-23 11:30:00,8.77,8.78,8.72,8.72,180400.0,7.2369,7.2451,7.1956,7.1956,180400.0
2008-07-23 12:00:00,8.73,8.77,8.71,8.74,152400.0,7.2039,7.2369,7.1874,7.2121,152400.0
2008-07-23 12:30:00,8.74,8.78,8.72,8.77,112000.0,7.2121,7.2451,7.1956,7.2369,112000.0
2008-07-23 13:00:00,8.77,8.78,8.72,8.77,95600.0,7.2369,7.2451,7.1956,7.2369,95600.0
2008-07-23 13:30:00,8.77,8.85,8.74,8.76,195800.0,7.2369,7.3029,7.2121,7.2286,195800.0
2008-07-23 14:00:00,8.76,8.87,8.76,8.87,143400.0,7.2286,7.3194,7.2286,7.3194,143400.0
2008-07-23 14:30:00,8.87,8.93,8.85,8.9,297000.0,7.3194,7.3689,7.3029,7.3442,297000.0
2008-07-23 15:00:00,8.9,8.95,8.88,8.91,213600.0,7.3442,7.3854,7.3277,7.3524,213600.0
2008-07-23 15:30:00,8.9,8.94,8.86,8.88,329200.0,7.3442,7.3772,7.3112,7.3277,329200.0
2008-07-24 09:30:00,8.94,8.94,8.68,8.78,150600.0,7.3772,7.3772,7.1626,7.2451,150600.0
2008-07-24 10:00:00,8.79,8.79,8.65,8.74,116200.0,7.2534,7.2534,7.1379,7.2121,116200.0
2008-07-24 10:30:00,8.75,8.81,8.72,8.79,120600.0,7.2204,7.2699,7.1956,7.2534,120600.0
2008-07-24 11:00:00,8.79,8.81,8.7,8.7,115400.0,7.2534,7.2699,7.1791,7.1791,115400.0
2008-07-24 11:30:00,8.69,8.75,8.68,8.72,204600.0,7.1709,7.2204,7.1626,7.1956,204600.0
2008-07-24 12:00:00,8.73,8.79,8.73,8.73,104000.0,7.2039,7.2534,7.2039,7.2039,104000.0
2008-07-24 12:30:00,8.74,8.79,8.74,8.78,84800.0,7.2121,7.2534,7.2121,7.2451,84800.0
2008-07-24 13:00:00,8.78,8.79,8.72,8.76,91000.0,7.2451,7.2534,7.1956,7.2286,91000.0
2008-07-24 13:30:00,8.76,8.78,8.74,8.75,71600.0,7.2286,7.2451,7.2121,7.2204,71600.0
2008-07-24 14:00:00,8.76,8.77,8.7,8.7,118800.0,7.2286,7.2369,7.1791,7.1791,118800.0
2008-07-24 14:30:00,8.7,8.72,8.67,8.72,119400.0,7.1791,7.1956,7.1544,7.1956,119400.0
2008-07-24 15:00:00,8.72,8.74,8.67,8.68,114000.0,7.1956,7.2121,7.1544,7.1626,114000.0
2008-07-24 15:30:00,8.67,8.68,8.61,8.65,327000.0,7.1544,7.1626,7.1049,7.1379,327000.0
2008-07-25 09:30:00,8.69,8.71,8.46,8.66,228600.0,7.1709,7.1874,6.9811,7.1461,228600.0
2008-07-25 10:00:00,8.69,8.76,8.6,8.6,116000.0,7.1709,7.2286,7.0966,7.0966,116000.0
2008-07-25 10:30:00,8.59,8.7,8.56,8.7,106000.0,7.0884,7.1791,7.0636,7.1791,106000.0
2008-07-25 11:00:00,8.69,8.69,8.57,8.61,111800.0,7.1709,7.1709,7.0719,7.1049,111800.0
2008-07-25 11:30:00,8.61,8.65,8.58,8.6,91600.0,7.1049,7.1379,7.0801,7.0966,91600.0
2008-07-25 12:00:00,8.6,8.61,8.57,8.61,74200.0,7.0966,7.1049,7.0719,7.1049,74200.0
2008-07-25 12:30:00,8.6,8.67,8.57,8.65,102000.0,7.0966,7.1544,7.0719,7.1379,102000.0
2008-07-25 13:00:00,8.65,8.69,8.6,8.61,120800.0,7.1379,7.1709,7.0966,7.1049,120800.0
2008-07-25 13:30:00,8.61,8.67,8.61,8.62,93000.0,7.1049,7.1544,7.1049,7.1131,93000.0
2008-07-25 14:00:00,8.63,8.66,8.6,8.62,83800.0,7.1214,7.1461,7.0966,7.1131,83800.0
2008-07-25 14:30:00,8.62,8.69,8.61,8.68,70400.0,7.1131,7.1709,7.1049,7.1626,70400.0
2008-07-25 15:00:00,8.67,8.68,8.62,8.63,79200.0,7.1544,7.1626,7.1131,7.1214,79200.0
2008-07-25 15:30:00,8.63,8.66,8.59,8.63,191600.0,7.1214,7.1461,7.0884,7.1214,191600.0
2008-07-28 09:30:00,8.6,8.6,8.44,8.45,175400.0,7.0966,7.0966,6.9646,6.9728,175400.0
2008-07-28 10:00:00,8.46,8.49,8.44,8.49,191600.0,6.9811,7.0058,6.9646,7.0058,191600.0
2008-07-28 10:30:00,8.49,8.52,8.45,8.47,137800.0,7.0058,7.0306,6.9728,6.9893,137800.0
2008-07-28 11:00:00,8.46,8.47,8.45,8.46,118000.0,6.9811,6.9893,6.9728,6.9811,118000.0
2008-07-28 11:30:00,8.46,8.51,8.43,8.51,70400.0,6.9811,7.0223,6.9563,7.0223,70400.0
2008-07-28 12:00:00,8.51,8.59,8.51,8.54,91400.0,7.0223,7.0884,7.0223,7.0471,91400.0
2008-07-28 12:30:00,8.54,8.55,8.47,8.49,61600.0,7.0471,7.0554,6.9893,7.0058,61600.0
2008-07-28 13:00:00,8.49,8.53,8.46,8.47,66000.0,7.0058,7.0389,6.9811,6.9893,66000.0
2008-07-28 13:30:00,8.47,8.47,8.43,8.44,80800.0,6.9893,6.9893,6.9563,6.9646,80800.0
2008-07-28 14:00:00,8.43,8.48,8.43,8.46,112600.0,6.9563,6.9976,6.9563,6.9811,112600.0
2008-07-28 14:30:00,8.46,8.5,8.43,8.44,188600.0,6.9811,7.0141,6.9563,6.9646,188600.0
2008-07-28 15:00:00,8.44,8.45,8.43,8.43,209200.0,6.9646,6.9728,6.9563,6.9563,209200.0
2008-07-28 15:30:00,8.43,8.44,8.38,8.4,320400.0,6.9563,6.9646,6.9151,6.9316,320400.0
2008-07-29 09:30:00,8.42,8.47,8.31,8.41,250200.0,6.9481,6.9893,6.8573,6.9398,250200.0
2008-07-29 10:00:00,8.42,8.5,8.39,8.41,124800.0,6.9481,7.0141,6.9233,6.9398,124800.0
2008-07-29 10:30:00,8.4,8.43,8.4,8.43,194200.0,6.9316,6.9563,6.9316,6.9563,194200.0
2008-07-29 11:00:00,8.43,8.44,8.4,8.42,55600.0,6.9563,6.9646,6.9316,6.9481,55600.0
2008-07-29 11:30:00,8.43,8.51,8.42,8.46,113600.0,6.9563,7.0223,6.9481,6.9811,113600.0
2008-07-29 12:00:00,8.46,8.5,8.45,8.47,74000.0,6.9811,7.0141,6.9728,6.9893,74000.0
2008-07-29 12:30:00,8.46,8.47,8.43,8.46,128800.0,6.9811,6.9893,6.9563,6.9811,128800.0
2008-07-29 13:00:00,8.45,8.45,8.42,8.44,171400.0,6.9728,6.9728,6.9481,6.9646,171400.0
2008-07-29 13:30:00,8.44,8.46,8.43,8.45,140200.0,6.9646,6.9811,6.9563,6.9728,140200.0
2008-07-29 14:00:00,8.44,8.47,8.43,8.45,150400.0,6.9646,6.9893,6.9563,6.9728,150400.0
2008-07-29 14:30:00,8.45,8.5,8.43,8.45,200000.0,6.9728,7.0141,6.9563,6.9728,200000.0
2008-07-29 15:00:00,8.45,8.49,8.44,8.45,156600.0,6.9728,7.0058,6.9646,6.9728,156600.0
2008-07-29 15:30:00,8.45,8.55,8.44,8.5,676000.0,6.9728,7.0554,6.9646,7.0141,676000.0
2008-07-30 09:30:00,8.53,8.92,8.53,8.85,293000.0,7.0389,7.3607,7.0389,7.3029,293000.0
2008-07-30 10:00:00,8.85,8.87,8.8,8.8,203200.0,7.3029,7.3194,7.2617,7.2617,203200.0
2008-07-30 10:30:00,8.8,8.95,8.77,8.79,254400.0,7.2617,7.3854,7.2369,7.2534,254400.0
2008-07-30 11:00:00,8.79,8.81,8.72,8.78,108200.0,7.2534,7.2699,7.1956,7.2451,108200.0
2008-07-30 11:30:00,8.78,8.88,8.74,8.78,230800.0,7.2451,7.3277,7.2121,7.2451,230800.0
2008-07-30 12:00:00,8.79,8.88,8.74,8.74,145200.0,7.2534,7.3277,7.2121,7.2121,145200.0
2008-07-30 12:30:00,8.74,8.74,8.65,8.68,77000.0,7.2121,7.2121,7.1379,7.1626,77000.0
2008-07-30 13:00:00,8.68,8.72,8.61,8.67,93800.0,7.1626,7.1956,7.1049,7.1544,93800.0
2008-07-30 13:30:00,8.67,8.68,8.6,8.63,70200.0,7.1544,7.1626,7.0966,7.1214,70200.0
2008-07-30 14:00:00,8.63,8.67,8.59,8.67,105800.0,7.1214,7.1544,7.0884,7.1544,105800.0
2008-07-30 14:30:00,8.67,8.68,8.63,8.65,86600.0,7.1544,7.1626,7.1214,7.1379,86600.0
2008-07-30 15:00:00,8.65,8.69,8.61,8.69,122400.0,7.1379,7.1709,7.1049,7.1709,122400.0
2008-07-30 15:30:00,8.69,8.78,8.69,8.76,356600.0,7.1709,7.2451,7.1709,7.2286,356600.0
2008-07-31 09:30:00,8.72,8.78,8.64,8.78,133200.0,7.1956,7.2451,7.1296,7.2451,133200.0
2008-07-31 10:00:00,8.77,8.81,8.74,8.81,114000.0,7.2369,7.2699,7.2121,7.2699,114000.0
2008-07-31 10:30:00,8.81,8.88,8.81,8.87,99000.0,7.2699,7.3277,7.2699,7.3194,99000.0
2008-07-31 11:00:00,8.88,8.88,8.8,8.81,98000.0,7.3277,7.3277,7.2617,7.2699,98000.0
2008-07-31 11:30:00,8.8,8.87,8.79,8.85,79400.0,7.2617,7.3194,7.2534,7.3029,79400.0
2008-07-31 12:00:00,8.85,8.88,8.81,8.85,96800.0,7.3029,7.3277,7.2699,7.3029,96800.0
2008-07-31 12:30:00,8.85,8.88,8.84,8.86,55800.0,7.3029,7.3277,7.2947,7.3112,55800.0
2008-07-31 13:00:00,8.86,8.88,8.85,8.88,96800.0,7.3112,7.3277,7.3029,7.3277,96800.0
2008-07-31 13:30:00,8.87,8.88,8.84,8.84,64600.0,7.3194,7.3277,7.2947,7.2947,64600.0
2008-07-31 14:00:00,8.84,8.87,8.83,8.85,84800.0,7.2947,7.3194,7.2864,7.3029,84800.0
2008-07-31 14:30:00,8.85,8.87,8.8,8.82,106800.0,7.3029,7.3194,7.2617,7.2782,106800.0
2008-07-31 15:00:00,8.83,8.85,8.81,8.83,115200.0,7.2864,7.3029,7.2699,7.2864,115200.0
2008-07-31 15:30:00,8.83,8.85,8.8,8.8,212400.0,7.2864,7.3029,7.2617,7.2617,212400.0
2008-08-01 09:30:00,8.99,9.13,8.7,8.7,192400.0,7.4184,7.534,7.1791,7.1791,192400.0
2008-08-01 10:00:00,8.72,8.78,8.62,8.65,254800.0,7.1956,7.2451,7.1131,7.1379,254800.0
2008-08-01 10:30:00,8.65,8.7,8.65,8.67,109000.0,7.1379,7.1791,7.1379,7.1544,109000.0
2008-08-01 11:00:00,8.67,8.75,8.67,8.74,161000.0,7.1544,7.2204,7.1544,7.2121,161000.0
2008-08-01 11:30:00,8.74,8.77,8.69,8.72,94400.0,7.2121,7.2369,7.1709,7.1956,94400.0
2008-08-01 12:00:00,8.72,8.72,8.63,8.65,83600.0,7.1956,7.1956,7.1214,7.1379,83600.0
2008-08-01 12:30:00,8.65,8.65,8.6,8.6,59400.0,7.1379,7.1379,7.0966,7.0966,59400.0
2008-08-01 13:00:00,8.6,8.65,8.58,8.59,188200.0,7.0966,7.1379,7.0801,7.0884,188200.0
2008-08-01 13:30:00,8.59,8.66,8.58,8.65,111800.0,7.0884,7.1461,7.0801,7.1379,111800.0
2008-08-01 14:00:00,8.65,8.68,8.6,8.65,158200.0,7.1379,7.1626,7.0966,7.1379,158200.0
2008-08-01 14:30:00,8.67,8.68,8.64,8.65,91400.0,7.1544,7.1626,7.1296,7.1379,91400.0
2008-08-01 15:00:00,8.65,8.68,8.64,8.68,192600.0,7.1379,7.1626,7.1296,7.1626,192600.0
2008-08-01 15:30:00,8.68,8.76,8.65,8.71,273400.0,7.1626,7.2286,7.1379,7.1874,273400.0
2008-08-04 09:30:00,8.71,8.77,8.61,8.63,85000.0,7.2161,7.2658,7.1333,7.1498,85000.0
2008-08-04 10:00:00,8.65,8.69,8.6,8.66,77200.0,7.1664,7.1995,7.125,7.1747,77200.0
2008-08-04 10:30:00,8.67,8.69,8.61,8.62,60000.0,7.183,7.1995,7.1333,7.1415,60000.0
2008-08-04 11:00:00,8.63,8.72,8.61,8.7,82600.0,7.1498,7.2244,7.1333,7.2078,82600.0
2008-08-04 11:30:00,8.69,8.77,8.69,8.76,83200.0,7.1995,7.2658,7.1995,7.2575,83200.0
2008-08-04 12:00:00,8.76,8.8,8.73,8.78,49600.0,7.2575,7.2907,7.2327,7.2741,49600.0
2008-08-04 12:30:00,8.77,8.78,8.74,8.74,44200.0,7.2658,7.2741,7.241,7.241,44200.0
2008-08-04 13:00:00,8.74,8.78,8.74,8.75,63800.0,7.241,7.2741,7.241,7.2492,63800.0
2008-08-04 13:30:00,8.74,8.79,8.74,8.78,86800.0,7.241,7.2824,7.241,7.2741,86800.0
2008-08-04 14:00:00,8.78,8.79,8.72,8.74,151400.0,7.2741,7.2824,7.2244,7.241,151400.0
2008-08-04 14:30:00,8.74,8.77,8.74,8.76,76600.0,7.241,7.2658,7.241,7.2575,76600.0
2008-08-04 15:00:00,8.76,8.78,8.74,8.75,85400.0,7.2575,7.2741,7.241,7.2492,85400.0
2008-08-04 15:30:00,8.74,8.8,8.74,8.77,295400.0,7.241,7.2907,7.241,7.2658,295400.0
2008-08-05 09:30:00,8.82,8.94,8.82,8.93,175200.0,7.3072,7.4067,7.3072,7.3984,175200.0
2008-08-05 10:00:00,8.93,8.94,8.87,8.88,126600.0,7.3984,7.4067,7.3487,7.3569,126600.0
2008-08-05 10:30:00,8.88,8.9,8.87,8.9,45000.0,7.3569,7.3735,7.3487,7.3735,45000.0
2008-08-05 11:00:00,8.9,8.93,8.9,8.92,32600.0,7.3735,7.3984,7.3735,7.3901,32600.0
2008-08-05 11:30:00,8.92,8.97,8.9,8.96,42200.0,7.3901,7.4315,7.3735,7.4232,42200.0
2008-08-05 12:00:00,8.96,8.96,8.9,8.92,28000.0,7.4232,7.4232,7.3735,7.3901,28000.0
2008-08-05 12:30:00,8.91,8.92,8.88,8.9,30000.0,7.3818,7.3901,7.3569,7.3735,30000.0
2008-08-05 13:00:00,8.88,8.9,8.88,8.89,23800.0,7.3569,7.3735,7.3569,7.3652,23800.0
2008-08-05 13:30:00,8.88,8.9,8.88,8.88,27400.0,7.3569,7.3735,7.3569,7.3569,27400.0
2008-08-05 14:00:00,8.88,8.92,8.85,8.9,94000.0,7.3569,7.3901,7.3321,7.3735,94000.0
2008-08-05 14:30:00,8.9,8.95,8.88,8.93,74600.0,7.3735,7.4149,7.3569,7.3984,74600.0
2008-08-05 15:00:00,8.93,8.95,8.93,8.94,61200.0,7.3984,7.4149,7.3984,7.4067,61200.0
2008-08-05 15:30:00,8.94,9.0,8.93,8.99,124600.0,7.4067,7.4564,7.3984,7.4481,124600.0
2008-08-06 09:30:00,8.97,9.0,8.78,8.97,164400.0,7.4315,7.4564,7.2741,7.4315,164400.0
2008-08-06 10:00:00,8.96,9.05,8.92,9.03,193400.0,7.4232,7.4978,7.3901,7.4812,193400.0
2008-08-06 10:30:00,9.02,9.05,8.98,9.0,274400.0,7.4729,7.4978,7.4398,7.4564,274400.0
2008-08-06 11:00:00,8.99,9.02,8.98,9.01,117200.0,7.4481,7.4729,7.4398,7.4646,117200.0
2008-08-06 11:30:00,9.0,9.1,8.99,9.09,135600.0,7.4564,7.5392,7.4481,7.5309,135600.0
2008-08-06 12:00:00,9.09,9.13,9.09,9.12,57000.0,7.5309,7.5641,7.5309,7.5558,57000.0
2008-08-06 12:30:00,9.13,9.13,9.08,9.09,107400.0,7.5641,7.5641,7.5226,7.5309,107400.0
2008-08-06 13:00:00,9.09,9.13,9.06,9.13,84400.0,7.5309,7.5641,7.5061,7.5641,84400.0
2008-08-06 13:30:00,9.13,9.13,9.05,9.06,79000.0,7.5641,7.5641,7.4978,7.5061,79000.0
2008-08-06 14:00:00,9.06,9.09,9.05,9.06,84600.0,7.5061,7.5309,7.4978,7.5061,84600.0
2008-08-06 14:30:00,9.06,9.1,9.06,9.08,65600.0,7.5061,7.5392,7.5061,7.5226,65600.0
2008-08-06 15:00:00,9.08,9.08,9.03,9.04,135200.0,7.5226,7.5226,7.4812,7.4895,135200.0
2008-08-06 15:30:00,9.04,9.05,8.99,9.02,249600.0,7.4895,7.4978,7.4481,7.4729,249600.0
2008-08-07 09:30:00,8.9,8.97,8.87,8.97,92200.0,7.3735,7.4315,7.3487,7.4315,92200.0
2008-08-07 10:00:00,8.97,9.01,8.96,9.0,42600.0,7.4315,7.4646,7.4232,7.4564,42600.0
2008-08-07 10:30:00,9.01,9.05,8.99,9.01,69600.0,7.4646,7.4978,7.4481,7.4646,69600.0
2008-08-07 11:00:00,9.02,9.03,8.99,9.01,75000.0,7.4729,7.4812,7.4481,7.4646,75000.0
2008-08-07 11:30:00,9.0,9.04,8.99,9.0,41800.0,7.4564,7.4895,7.4481,7.4564,41800.0
2008-08-07 12:00:00,8.99,9.01,8.97,9.01,39800.0,7.4481,7.4646,7.4315,7.4646,39800.0
2008-08-07 12:30:00,9.02,9.07,8.99,9.04,52400.0,7.4729,7.5144,7.4481,7.4895,52400.0
2008-08-07 13:00:00,9.05,9.06,9.01,9.06,47400.0,7.4978,7.5061,7.4646,7.5061,47400.0
2008-08-07 13:30:00,9.06,9.11,9.05,9.1,146600.0,7.5061,7.5475,7.4978,7.5392,146600.0
2008-08-07 14:00:00,9.1,9.11,9.09,9.1,144800.0,7.5392,7.5475,7.5309,7.5392,144800.0
2008-08-07 14:30:00,9.1,9.11,9.04,9.04,116000.0,7.5392,7.5475,7.4895,7.4895,116000.0
2008-08-07 15:00:00,9.04,9.09,9.03,9.07,184800.0,7.4895,7.5309,7.4812,7.5144,184800.0
2008-08-07 15:30:00,9.07,9.08,8.92,8.99,272400.0,7.5144,7.5226,7.3901,7.4481,272400.0
2008-08-08 09:30:00,8.98,9.08,8.97,9.01,55200.0,7.4398,7.5226,7.4315,7.4646,55200.0
2008-08-08 10:00:00,9.03,9.17,9.01,9.15,77200.0,7.4812,7.5972,7.4646,7.5806,77200.0
2008-08-08 10:30:00,9.17,9.19,9.11,9.12,72200.0,7.5972,7.6138,7.5475,7.5558,72200.0
2008-08-08 11:00:00,9.12,9.13,9.08,9.1,61800.0,7.5558,7.5641,7.5226,7.5392,61800.0
2008-08-08 11:30:00,9.1,9.11,9.07,9.1,32000.0,7.5392,7.5475,7.5144,7.5392,32000.0
2008-08-08 12:00:00,9.1,9.13,9.06,9.1,82600.0,7.5392,7.5641,7.5061,7.5392,82600.0
2008-08-08 12:30:00,9.1,9.11,9.09,9.1,41000.0,7.5392,7.5475,7.5309,7.5392,41000.0
2008-08-08 13:00:00,9.1,9.1,9.06,9.1,74400.0,7.5392,7.5392,7.5061,7.5392,74400.0
2008-08-08 13:30:00,9.09,9.12,9.08,9.1,54600.0,7.5309,7.5558,7.5226,7.5392,54600.0
2008-08-08 14:00:00,9.09,9.12,9.08,9.12,57000.0,7.5309,7.5558,7.5226,7.5558,57000.0
2008-08-08 14:30:00,9.12,9.15,9.12,9.15,66200.0,7.5558,7.5806,7.5558,7.5806,66200.0
2008-08-08 15:00:00,9.15,9.19,9.15,9.18,103200.0,7.5806,7.6138,7.5806,7.6055,103200.0
2008-08-08 15:30:00,9.18,9.2,9.12,9.15,278800.0,7.6055,7.6221,7.5558,7.5806,278800.0
2008-08-11 09:30:00,9.17,9.19,9.06,9.17,73200.0,7.5972,7.6138,7.5061,7.5972,73200.0
2008-08-11 10:00:00,9.17,9.18,9.11,9.12,58400.0,7.5972,7.6055,7.5475,7.5558,58400.0
2008-08-11 10:30:00,9.11,9.12,9.08,9.1,64800.0,7.5475,7.5558,7.5226,7.5392,64800.0
2008-08-11 11:00:00,9.1,9.15,9.09,9.15,87600.0,7.5392,7.5806,7.5309,7.5806,87600.0
2008-08-11 11:30:00,9.15,9.22,9.13,9.22,118200.0,7.5806,7.6386,7.5641,7.6386,118200.0
2008-08-11 12:00:00,9.21,9.29,9.21,9.29,40000.0,7.6303,7.6966,7.6303,7.6966,40000.0
2008-08-11 12:30:00,9.29,9.3,9.27,9.3,26000.0,7.6966,7.7049,7.6801,7.7049,26000.0
2008-08-11 13:00:00,9.29,9.36,9.28,9.36,27400.0,7.6966,7.7546,7.6883,7.7546,27400.0
2008-08-11 13:30:00,9.36,9.39,9.34,9.34,56400.0,7.7546,7.7795,7.738,7.738,56400.0
2008-08-11 14:00:00,9.33,9.34,9.25,9.26,54200.0,7.7298,7.738,7.6635,7.6718,54200.0
2008-08-11 14:30:00,9.26,9.26,9.19,9.24,73200.0,7.6718,7.6718,7.6138,7.6552,73200.0
2008-08-11 15:00:00,9.22,9.26,9.19,9.25,150000.0,7.6386,7.6718,7.6138,7.6635,150000.0
2008-08-11 15:30:00,9.25,9.3,9.21,9.28,148400.0,7.6635,7.7049,7.6303,7.6883,148400.0
2008-08-12 09:30:00,9.25,9.34,9.13,9.29,89200.0,7.6635,7.738,7.5641,7.6966,89200.0
2008-08-12 10:00:00,9.29,9.33,9.27,9.28,54000.0,7.6966,7.7298,7.6801,7.6883,54000.0
2008-08-12 10:30:00,9.27,9.33,9.24,9.31,73000.0,7.6801,7.7298,7.6552,7.7132,73000.0
2008-08-12 11:00:00,9.32,9.4,9.31,9.4,65000.0,7.7215,7.7878,7.7132,7.7878,65000.0
2008-08-12 11:30:00,9.4,9.4,9.36,9.36,67400.0,7.7878,7.7878,7.7546,7.7546,67400.0
2008-08-12 12:00:00,9.36,9.37,9.34,9.37,50800.0,7.7546,7.7629,7.738,7.7629,50800.0
2008-08-12 12:30:00,9.37,9.38,9.34,9.37,43000.0,7.7629,7.7712,7.738,7.7629,43000.0
2008-08-12 13:00:00,9.37,9.38,9.32,9.34,48200.0,7.7629,7.7712,7.7215,7.738,48200.0
2008-08-12 13:30:00,9.34,9.34,9.31,9.31,55200.0,7.738,7.738,7.7132,7.7132,55200.0
2008-08-12 14:00:00,9.31,9.34,9.31,9.34,60400.0,7.7132,7.738,7.7132,7.738,60400.0
2008-08-12 14:30:00,9.34,9.34,9.31,9.31,56600.0,7.738,7.738,7.7132,7.7132,56600.0
2008-08-12 15:00:00,9.31,9.34,9.27,9.33,110000.0,7.7132,7.738,7.6801,7.7298,110000.0
2008-08-12 15:30:00,9.33,9.33,9.27,9.29,210200.0,7.7298,7.7298,7.6801,7.6966,210200.0
2008-08-13 09:30:00,9.29,9.33,9.24,9.27,75400.0,7.6966,7.7298,7.6552,7.6801,75400.0
2008-08-13 10:00:00,9.28,9.32,9.24,9.26,68000.0,7.6883,7.7215,7.6552,7.6718,68000.0
2008-08-13 10:30:00,9.25,9.3,9.24,9.3,50000.0,7.6635,7.7049,7.6552,7.7049,50000.0
2008-08-13 11:00:00,9.3,9.31,9.24,9.28,51000.0,7.7049,7.7132,7.6552,7.6883,51000.0
2008-08-13 11:30:00,9.28,9.28,9.24,9.26,61800.0,7.6883,7.6883,7.6552,7.6718,61800.0
2008-08-13 12:00:00,9.26,9.27,9.24,9.26,52800.0,7.6718,7.6801,7.6552,7.6718,52800.0
2008-08-13 12:30:00,9.27,9.33,9.27,9.33,58000.0,7.6801,7.7298,7.6801,7.7298,58000.0
2008-08-13 13:00:00,9.32,9.35,9.27,9.33,52000.0,7.7215,7.7463,7.6801,7.7298,52000.0
2008-08-13 13:30:00,9.34,9.37,9.33,9.36,89200.0,7.738,7.7629,7.7298,7.7546,89200.0
2008-08-13 14:00:00,9.36,9.37,9.34,9.35,54600.0,7.7546,7.7629,7.738,7.7463,54600.0
2008-08-13 14:30:00,9.35,9.4,9.33,9.39,67200.0,7.7463,7.7878,7.7298,7.7795,67200.0
2008-08-13 15:00:00,9.4,9.4,9.35,9.35,77400.0,7.7878,7.7878,7.7463,7.7463,77400.0
2008-08-13 15:30:00,9.35,9.35,9.31,9.34,155600.0,7.7463,7.7463,7.7132,7.738,155600.0
2008-08-14 09:30:00,9.29,9.43,9.26,9.43,105600.0,7.6966,7.8126,7.6718,7.8126,105600.0
2008-08-14 10:00:00,9.43,9.45,9.38,9.38,67200.0,7.8126,7.8292,7.7712,7.7712,67200.0
2008-08-14 10:30:00,9.38,9.49,9.38,9.41,72000.0,7.7712,7.8623,7.7712,7.796,72000.0
2008-08-14 11:00:00,9.42,9.47,9.4,9.47,74600.0,7.8043,7.8458,7.7878,7.8458,74600.0
2008-08-14 11:30:00,9.48,9.49,9.46,9.47,40800.0,7.854,7.8623,7.8375,7.8458,40800.0
2008-08-14 12:00:00,9.46,9.47,9.44,9.46,72400.0,7.8375,7.8458,7.8209,7.8375,72400.0
2008-08-14 12:30:00,9.46,9.53,9.45,9.49,45800.0,7.8375,7.8955,7.8292,7.8623,45800.0
2008-08-14 13:00:00,9.49,9.49,9.45,9.45,39400.0,7.8623,7.8623,7.8292,7.8292,39400.0
2008-08-14 13:30:00,9.45,9.46,9.42,9.45,27800.0,7.8292,7.8375,7.8043,7.8292,27800.0
2008-08-14 14:00:00,9.45,9.49,9.45,9.48,36800.0,7.8292,7.8623,7.8292,7.854,36800.0
2008-08-14 14:30:00,9.47,9.48,9.41,9.43,49200.0,7.8458,7.854,7.796,7.8126,49200.0
2008-08-14 15:00:00,9.42,9.49,9.4,9.45,62400.0,7.8043,7.8623,7.7878,7.8292,62400.0
2008-08-14 15:30:00,9.46,9.5,9.45,9.5,117800.0,7.8375,7.8706,7.8292,7.8706,117800.0
2008-08-15 09:30:00,9.5,9.51,9.38,9.49,122800.0,7.8706,7.8789,7.7712,7.8623,122800.0
2008-08-15 10:00:00,9.49,9.53,9.41,9.52,55600.0,7.8623,7.8955,7.796,7.8872,55600.0
2008-08-15 10:30:00,9.51,9.62,9.51,9.6,59000.0,7.8789,7.97,7.8789,7.9535,59000.0
2008-08-15 11:00:00,9.6,9.61,9.57,9.59,48000.0,7.9535,7.9617,7.9286,7.9452,48000.0
2008-08-15 11:30:00,9.59,9.6,9.55,9.55,43200.0,7.9452,7.9535,7.912,7.912,43200.0
2008-08-15 12:00:00,9.56,9.56,9.49,9.51,34400.0,7.9203,7.9203,7.8623,7.8789,34400.0
2008-08-15 12:30:00,9.51,9.58,9.51,9.58,33000.0,7.8789,7.9369,7.8789,7.9369,33000.0
2008-08-15 13:00:00,9.57,9.62,9.57,9.6,45200.0,7.9286,7.97,7.9286,7.9535,45200.0
2008-08-15 13:30:00,9.6,9.61,9.56,9.56,32600.0,7.9535,7.9617,7.9203,7.9203,32600.0
2008-08-15 14:00:00,9.56,9.57,9.51,9.52,54600.0,7.9203,7.9286,7.8789,7.8872,54600.0
2008-08-15 14:30:00,9.51,9.55,9.51,9.54,46400.0,7.8789,7.912,7.8789,7.9037,46400.0
2008-08-15 15:00:00,9.54,9.61,9.53,9.6,58600.0,7.9037,7.9617,7.8955,7.9535,58600.0
2008-08-15 15:30:00,9.6,9.64,9.58,9.6,163000.0,7.9535,7.9866,7.9369,7.9535,163000.0
2008-08-18 09:30:00,9.63,9.74,9.51,9.55,63000.0,7.9783,8.0694,7.8789,7.912,63000.0
2008-08-18 10:00:00,9.53,9.57,9.51,9.57,48600.0,7.8955,7.9286,7.8789,7.9286,48600.0
2008-08-18 10:30:00,9.57,9.65,9.56,9.65,87600.0,7.9286,7.9949,7.9203,7.9949,87600.0
2008-08-18 11:00:00,9.65,9.65,9.61,9.63,44600.0,7.9949,7.9949,7.9617,7.9783,44600.0
2008-08-18 11:30:00,9.63,9.63,9.59,9.6,49000.0,7.9783,7.9783,7.9452,7.9535,49000.0
2008-08-18 12:00:00,9.6,9.63,9.58,9.62,38600.0,7.9535,7.9783,7.9369,7.97,38600.0
2008-08-18 12:30:00,9.63,9.63,9.56,9.61,40600.0,7.9783,7.9783,7.9203,7.9617,40600.0
2008-08-18 13:00:00,9.61,9.63,9.6,9.62,39600.0,7.9617,7.9783,7.9535,7.97,39600.0
2008-08-18 13:30:00,9.62,9.63,9.56,9.58,51800.0,7.97,7.9783,7.9203,7.9369,51800.0
2008-08-18 14:00:00,9.58,9.63,9.57,9.61,89400.0,7.9369,7.9783,7.9286,7.9617,89400.0
2008-08-18 14:30:00,9.6,9.62,9.58,9.61,61400.0,7.9535,7.97,7.9369,7.9617,61400.0
2008-08-18 15:00:00,9.61,9.61,9.52,9.55,91000.0,7.9617,7.9617,7.8872,7.912,91000.0
2008-08-18 15:30:00,9.54,9.56,9.51,9.55,163200.0,7.9037,7.9203,7.8789,7.912,163200.0
2008-08-19 09:30:00,9.52,9.56,9.47,9.54,292200.0,7.8872,7.9203,7.8458,7.9037,292200.0
2008-08-19 10:00:00,9.54,9.62,9.53,9.61,91000.0,7.9037,7.97,7.8955,7.9617,91000.0
2008-08-19 10:30:00,9.6,9.63,9.58,9.61,131400.0,7.9535,7.9783,7.9369,7.9617,131400.0
2008-08-19 11:00:00,9.61,9.61,9.54,9.59,66200.0,7.9617,7.9617,7.9037,7.9452,66200.0
2008-08-19 11:30:00,9.59,9.59,9.51,9.53,66800.0,7.9452,7.9452,7.8789,7.8955,66800.0
2008-08-19 12:00:00,9.54,9.62,9.53,9.62,71000.0,7.9037,7.97,7.8955,7.97,71000.0
2008-08-19 12:30:00,9.61,9.65,9.61,9.63,83200.0,7.9617,7.9949,7.9617,7.9783,83200.0
2008-08-19 13:00:00,9.63,9.67,9.62,9.63,45800.0,7.9783,8.0114,7.97,7.9783,45800.0
2008-08-19 13:30:00,9.63,9.67,9.6,9.6,38200.0,7.9783,8.0114,7.9535,7.9535,38200.0
2008-08-19 14:00:00,9.6,9.65,9.6,9.64,73000.0,7.9535,7.9949,7.9535,7.9866,73000.0
2008-08-19 14:30:00,9.64,9.68,9.63,9.65,49600.0,7.9866,8.0197,7.9783,7.9949,49600.0
2008-08-19 15:00:00,9.67,9.7,9.63,9.65,156200.0,8.0114,8.0363,7.9783,7.9949,156200.0
2008-08-19 15:30:00,9.65,9.68,9.62,9.65,157600.0,7.9949,8.0197,7.97,7.9949,157600.0
2008-08-20 09:30:00,9.64,9.68,9.61,9.67,118400.0,7.9866,8.0197,7.9617,8.0114,118400.0
2008-08-20 10:00:00,9.66,9.68,9.63,9.64,153000.0,8.0032,8.0197,7.9783,7.9866,153000.0
2008-08-20 10:30:00,9.65,9.79,9.63,9.78,164200.0,7.9949,8.1109,7.9783,8.1026,164200.0
2008-08-20 11:00:00,9.79,9.83,9.73,9.83,107400.0,8.1109,8.144,8.0612,8.144,107400.0
2008-08-20 11:30:00,9.83,9.83,9.76,9.8,97800.0,8.144,8.144,8.086,8.1192,97800.0
2008-08-20 12:00:00,9.8,9.8,9.65,9.67,77200.0,8.1192,8.1192,7.9949,8.0114,77200.0
2008-08-20 12:30:00,9.66,9.69,9.65,9.68,131800.0,8.0032,8.028,7.9949,8.0197,131800.0
2008-08-20 13:00:00,9.68,9.7,9.67,9.7,80400.0,8.0197,8.0363,8.0114,8.0363,80400.0
2008-08-20 13:30:00,9.7,9.71,9.67,9.69,68600.0,8.0363,8.0446,8.0114,8.028,68600.0
2008-08-20 14:00:00,9.69,9.69,9.62,9.68,152800.0,8.028,8.028,7.97,8.0197,152800.0
2008-08-20 14:30:00,9.68,9.72,9.63,9.71,137400.0,8.0197,8.0529,7.9783,8.0446,137400.0
2008-08-20 15:00:00,9.71,9.74,9.65,9.68,108800.0,8.0446,8.0694,7.9949,8.0197,108800.0
2008-08-20 15:30:00,9.68,9.74,9.67,9.74,307600.0,8.0197,8.0694,8.0114,8.0694,307600.0
2008-08-21 09:30:00,9.69,9.78,9.63,9.78,51600.0,8.028,8.1026,7.9783,8.1026,51600.0
2008-08-21 10:00:00,9.78,9.82,9.75,9.78,96800.0,8.1026,8.1357,8.0777,8.1026,96800.0
2008-08-21 10:30:00,9.79,9.83,9.74,9.81,107600.0,8.1109,8.144,8.0694,8.1274,107600.0
2008-08-21 11:00:00,9.81,9.88,9.81,9.87,94600.0,8.1274,8.1854,8.1274,8.1771,94600.0
2008-08-21 11:30:00,9.86,9.92,9.82,9.9,118000.0,8.1689,8.2186,8.1357,8.202,118000.0
2008-08-21 12:00:00,9.9,9.9,9.87,9.87,80800.0,8.202,8.202,8.1771,8.1771,80800.0
2008-08-21 12:30:00,9.87,9.9,9.86,9.88,79800.0,8.1771,8.202,8.1689,8.1854,79800.0
2008-08-21 13:00:00,9.88,9.9,9.86,9.88,103800.0,8.1854,8.202,8.1689,8.1854,103800.0
2008-08-21 13:30:00,9.89,9.95,9.84,9.84,121600.0,8.1937,8.2434,8.1523,8.1523,121600.0
2008-08-21 14:00:00,9.84,9.86,9.83,9.83,107800.0,8.1523,8.1689,8.144,8.144,107800.0
2008-08-21 14:30:00,9.83,9.85,9.8,9.81,126200.0,8.144,8.1606,8.1192,8.1274,126200.0
2008-08-21 15:00:00,9.81,9.82,9.8,9.8,107400.0,8.1274,8.1357,8.1192,8.1192,107400.0
2008-08-21 15:30:00,9.8,9.82,9.79,9.8,160400.0,8.1192,8.1357,8.1109,8.1192,160400.0
2008-08-22 09:30:00,9.85,9.99,9.78,9.86,87200.0,8.1606,8.2766,8.1026,8.1689,87200.0
2008-08-22 10:00:00,9.86,9.88,9.82,9.85,56000.0,8.1689,8.1854,8.1357,8.1606,56000.0
2008-08-22 10:30:00,9.85,9.9,9.83,9.88,168600.0,8.1606,8.202,8.144,8.1854,168600.0
2008-08-22 11:00:00,9.88,9.9,9.81,9.83,66800.0,8.1854,8.202,8.1274,8.144,66800.0
2008-08-22 11:30:00,9.83,9.84,9.76,9.81,78400.0,8.144,8.1523,8.086,8.1274,78400.0
2008-08-22 12:00:00,9.81,9.83,9.78,9.81,63000.0,8.1274,8.144,8.1026,8.1274,63000.0
2008-08-22 12:30:00,9.8,9.85,9.8,9.85,66200.0,8.1192,8.1606,8.1192,8.1606,66200.0
2008-08-22 13:00:00,9.84,9.88,9.83,9.83,118600.0,8.1523,8.1854,8.144,8.144,118600.0
2008-08-22 13:30:00,9.83,9.84,9.79,9.8,72000.0,8.144,8.1523,8.1109,8.1192,72000.0
2008-08-22 14:00:00,9.8,9.84,9.78,9.81,69800.0,8.1192,8.1523,8.1026,8.1274,69800.0
2008-08-22 14:30:00,9.81,9.83,9.78,9.78,114200.0,8.1274,8.144,8.1026,8.1026,114200.0
2008-08-22 15:00:00,9.78,9.81,9.76,9.76,101000.0,8.1026,8.1274,8.086,8.086,101000.0
2008-08-22 15:30:00,9.76,9.82,9.74,9.8,478600.0,8.086,8.1357,8.0694,8.1192,478600.0
2008-08-25 09:30:00,9.72,9.73,9.63,9.64,80800.0,8.0529,8.0612,7.9783,7.9866,80800.0
2008-08-25 10:00:00,9.65,9.73,9.64,9.72,66000.0,7.9949,8.0612,7.9866,8.0529,66000.0
2008-08-25 10:30:00,9.72,9.72,9.65,9.66,53200.0,8.0529,8.0529,7.9949,8.0032,53200.0
2008-08-25 11:00:00,9.66,9.68,9.64,9.67,34600.0,8.0032,8.0197,7.9866,8.0114,34600.0
2008-08-25 11:30:00,9.67,9.67,9.63,9.63,38000.0,8.0114,8.0114,7.9783,7.9783,38000.0
2008-08-25 12:00:00,9.63,9.65,9.62,9.64,31800.0,7.9783,7.9949,7.97,7.9866,31800.0
2008-08-25 12:30:00,9.64,9.66,9.62,9.65,43200.0,7.9866,8.0032,7.97,7.9949,43200.0
2008-08-25 13:00:00,9.65,9.67,9.63,9.67,30000.0,7.9949,8.0114,7.9783,8.0114,30000.0
2008-08-25 13:30:00,9.67,9.7,9.66,9.68,29200.0,8.0114,8.0363,8.0032,8.0197,29200.0
2008-08-25 14:00:00,9.68,9.69,9.67,9.69,33000.0,8.0197,8.028,8.0114,8.028,33000.0
2008-08-25 14:30:00,9.7,9.75,9.69,9.71,46600.0,8.0363,8.0777,8.028,8.0446,46600.0
2008-08-25 15:00:00,9.71,9.71,9.67,9.69,37600.0,8.0446,8.0446,8.0114,8.028,37600.0
2008-08-25 15:30:00,9.68,9.7,9.65,9.65,136400.0,8.0197,8.0363,7.9949,7.9949,136400.0
2008-08-26 09:30:00,9.62,9.69,9.53,9.64,57200.0,7.97,8.028,7.8955,7.9866,57200.0
2008-08-26 10:00:00,9.64,9.68,9.59,9.62,66800.0,7.9866,8.0197,7.9452,7.97,66800.0
2008-08-26 10:30:00,9.63,9.68,9.61,9.62,41600.0,7.9783,8.0197,7.9617,7.97,41600.0
2008-08-26 11:00:00,9.62,9.63,9.6,9.63,101800.0,7.97,7.9783,7.9535,7.9783,101800.0
2008-08-26 11:30:00,9.64,9.71,9.63,9.7,53600.0,7.9866,8.0446,7.9783,8.0363,53600.0
2008-08-26 12:00:00,9.7,9.76,9.7,9.73,64000.0,8.0363,8.086,8.0363,8.0612,64000.0
2008-08-26 12:30:00,9.74,9.76,9.72,9.73,36400.0,8.0694,8.086,8.0529,8.0612,36400.0
2008-08-26 13:00:00,9.73,9.76,9.72,9.74,30800.0,8.0612,8.086,8.0529,8.0694,30800.0
2008-08-26 13:30:00,9.74,9.75,9.72,9.72,44200.0,8.0694,8.0777,8.0529,8.0529,44200.0
2008-08-26 14:00:00,9.72,9.76,9.71,9.74,94800.0,8.0529,8.086,8.0446,8.0694,94800.0
2008-08-26 14:30:00,9.74,9.77,9.74,9.76,57200.0,8.0694,8.0943,8.0694,8.086,57200.0
2008-08-26 15:00:00,9.76,9.88,9.76,9.84,153200.0,8.086,8.1854,8.086,8.1523,153200.0
2008-08-26 15:30:00,9.84,9.86,9.81,9.86,142600.0,8.1523,8.1689,8.1274,8.1689,142600.0
2008-08-27 09:30:00,9.85,9.86,9.82,9.83,83400.0,8.1606,8.1689,8.1357,8.144,83400.0
2008-08-27 10:00:00,9.83,9.94,9.83,9.94,72400.0,8.144,8.2351,8.144,8.2351,72400.0
2008-08-27 10:30:00,9.94,9.94,9.88,9.9,57400.0,8.2351,8.2351,8.1854,8.202,57400.0
2008-08-27 11:00:00,9.89,9.9,9.87,9.88,41800.0,8.1937,8.202,8.1771,8.1854,41800.0
2008-08-27 11:30:00,9.88,9.88,9.86,9.88,44800.0,8.1854,8.1854,8.1689,8.1854,44800.0
2008-08-27 12:00:00,9.88,9.92,9.88,9.9,51000.0,8.1854,8.2186,8.1854,8.202,51000.0
2008-08-27 12:30:00,9.9,9.93,9.9,9.9,33800.0,8.202,8.2269,8.202,8.202,33800.0
2008-08-27 13:00:00,9.9,9.9,9.85,9.85,36200.0,8.202,8.202,8.1606,8.1606,36200.0
2008-08-27 13:30:00,9.85,9.86,9.84,9.85,38800.0,8.1606,8.1689,8.1523,8.1606,38800.0
2008-08-27 14:00:00,9.85,9.86,9.83,9.86,36400.0,8.1606,8.1689,8.144,8.1689,36400.0
2008-08-27 14:30:00,9.86,9.89,9.85,9.86,39000.0,8.1689,8.1937,8.1606,8.1689,39000.0
2008-08-27 15:00:00,9.85,9.87,9.79,9.8,68400.0,8.1606,8.1771,8.1109,8.1192,68400.0
2008-08-27 15:30:00,9.8,9.87,9.79,9.84,151400.0,8.1192,8.1771,8.1109,8.1523,151400.0
2008-08-28 09:30:00,9.9,9.93,9.81,9.87,78800.0,8.202,8.2269,8.1274,8.1771,78800.0
2008-08-28 10:00:00,9.87,9.9,9.86,9.89,56800.0,8.1771,8.202,8.1689,8.1937,56800.0
2008-08-28 10:30:00,9.89,9.95,9.89,9.89,95400.0,8.1937,8.2434,8.1937,8.1937,95400.0
2008-08-28 11:00:00,9.89,9.9,9.87,9.88,55200.0,8.1937,8.202,8.1771,8.1854,55200.0
2008-08-28 11:30:00,9.87,9.9,9.84,9.88,97200.0,8.1771,8.202,8.1523,8.1854,97200.0
2008-08-28 12:00:00,9.9,9.92,9.89,9.92,79200.0,8.202,8.2186,8.1937,8.2186,79200.0
2008-08-28 12:30:00,9.92,9.95,9.9,9.93,87800.0,8.2186,8.2434,8.202,8.2269,87800.0
2008-08-28 13:00:00,9.93,9.94,9.92,9.94,46600.0,8.2269,8.2351,8.2186,8.2351,46600.0
2008-08-28 13:30:00,9.95,9.97,9.94,9.96,45000.0,8.2434,8.26,8.2351,8.2517,45000.0
2008-08-28 14:00:00,9.95,9.97,9.93,9.97,54600.0,8.2434,8.26,8.2269,8.26,54600.0
2008-08-28 14:30:00,9.96,9.98,9.96,9.97,52200.0,8.2517,8.2683,8.2517,8.26,52200.0
2008-08-28 15:00:00,9.97,9.99,9.96,9.99,67000.0,8.26,8.2766,8.2517,8.2766,67000.0
2008-08-28 15:30:00,9.99,10.09,9.99,10.06,285400.0,8.2766,8.3594,8.2766,8.3346,285400.0
2008-08-29 09:30:00,9.9,10.05,9.9,10.04,87800.0,8.202,8.3263,8.202,8.318,87800.0
2008-08-29 10:00:00,10.04,10.05,10.0,10.03,87600.0,8.318,8.3263,8.2848,8.3097,87600.0
2008-08-29 10:30:00,10.03,10.06,10.02,10.06,56400.0,8.3097,8.3346,8.3014,8.3346,56400.0
2008-08-29 11:00:00,10.06,10.09,10.06,10.08,43800.0,8.3346,8.3594,8.3346,8.3511,43800.0
2008-08-29 11:30:00,10.08,10.1,10.06,10.06,62200.0,8.3511,8.3677,8.3346,8.3346,62200.0
2008-08-29 12:00:00,10.06,10.06,10.03,10.06,38200.0,8.3346,8.3346,8.3097,8.3346,38200.0
2008-08-29 12:30:00,10.06,10.09,10.05,10.08,16400.0,8.3346,8.3594,8.3263,8.3511,16400.0
2008-08-29 13:00:00,10.08,10.13,10.08,10.13,34000.0,8.3511,8.3926,8.3511,8.3926,34000.0
2008-08-29 13:30:00,10.13,10.13,10.09,10.1,36400.0,8.3926,8.3926,8.3594,8.3677,36400.0
2008-08-29 14:00:00,10.1,10.14,10.09,10.14,52200.0,8.3677,8.4008,8.3594,8.4008,52200.0
2008-08-29 14:30:00,10.13,10.17,10.13,10.15,58800.0,8.3926,8.4257,8.3926,8.4091,58800.0
2008-08-29 15:00:00,10.15,10.15,10.15,10.15,128400.0,8.4091,8.4091,8.4091,8.4091,128400.0
2008-08-29 15:30:00,10.15,10.16,10.14,10.14,293600.0,8.4091,8.4174,8.4008,8.4008,293600.0
2008-09-02 09:30:00,10.22,10.29,10.21,10.27,201600.0,8.4671,8.5251,8.4588,8.5085,201600.0
2008-09-02 10:00:00,10.28,10.32,10.26,10.27,87800.0,8.5168,8.55,8.5003,8.5085,87800.0
2008-09-02 10:30:00,10.26,10.31,10.25,10.3,91800.0,8.5003,8.5417,8.492,8.5334,91800.0
2008-09-02 11:00:00,10.3,10.34,10.29,10.31,84400.0,8.5334,8.5665,8.5251,8.5417,84400.0
2008-09-02 11:30:00,10.31,10.33,10.29,10.29,60800.0,8.5417,8.5582,8.5251,8.5251,60800.0
2008-09-02 12:00:00,10.29,10.3,10.25,10.26,60200.0,8.5251,8.5334,8.492,8.5003,60200.0
2008-09-02 12:30:00,10.26,10.28,10.25,10.27,54400.0,8.5003,8.5168,8.492,8.5085,54400.0
2008-09-02 13:00:00,10.27,10.28,10.26,10.27,28800.0,8.5085,8.5168,8.5003,8.5085,28800.0
2008-09-02 13:30:00,10.26,10.3,10.25,10.26,82000.0,8.5003,8.5334,8.492,8.5003,82000.0
2008-09-02 14:00:00,10.26,10.28,10.24,10.26,127000.0,8.5003,8.5168,8.4837,8.5003,127000.0
2008-09-02 14:30:00,10.26,10.29,10.26,10.27,119800.0,8.5003,8.5251,8.5003,8.5085,119800.0
2008-09-02 15:00:00,10.27,10.28,10.24,10.26,189200.0,8.5085,8.5168,8.4837,8.5003,189200.0
2008-09-02 15:30:00,10.26,10.31,10.24,10.31,225200.0,8.5003,8.5417,8.4837,8.5417,225200.0
2008-09-03 09:30:00,10.33,10.38,10.28,10.36,74200.0,8.5582,8.5997,8.5168,8.5831,74200.0
2008-09-03 10:00:00,10.37,10.4,10.33,10.38,129600.0,8.5914,8.6162,8.5582,8.5997,129600.0
2008-09-03 10:30:00,10.38,10.46,10.37,10.45,136800.0,8.5997,8.666,8.5914,8.6577,136800.0
2008-09-03 11:00:00,10.45,10.48,10.39,10.4,92000.0,8.6577,8.6825,8.608,8.6162,92000.0
2008-09-03 11:30:00,10.4,10.44,10.39,10.4,132200.0,8.6162,8.6494,8.608,8.6162,132200.0
2008-09-03 12:00:00,10.4,10.43,10.38,10.42,126800.0,8.6162,8.6411,8.5997,8.6328,126800.0
2008-09-03 12:30:00,10.41,10.45,10.4,10.43,128200.0,8.6245,8.6577,8.6162,8.6411,128200.0
2008-09-03 13:00:00,10.44,10.49,10.42,10.47,78600.0,8.6494,8.6908,8.6328,8.6742,78600.0
2008-09-03 13:30:00,10.47,10.48,10.42,10.47,137400.0,8.6742,8.6825,8.6328,8.6742,137400.0
2008-09-03 14:00:00,10.47,10.49,10.43,10.49,115600.0,8.6742,8.6908,8.6411,8.6908,115600.0
2008-09-03 14:30:00,10.48,10.56,10.47,10.55,150000.0,8.6825,8.7488,8.6742,8.7405,150000.0
2008-09-03 15:00:00,10.55,10.58,10.5,10.56,161000.0,8.7405,8.7654,8.6991,8.7488,161000.0
2008-09-03 15:30:00,10.56,10.59,10.52,10.56,267000.0,8.7488,8.7737,8.7157,8.7488,267000.0
2008-09-04 09:30:00,10.52,10.54,10.44,10.5,117200.0,8.7157,8.7322,8.6494,8.6991,117200.0
2008-09-04 10:00:00,10.5,10.58,10.5,10.53,78200.0,8.6991,8.7654,8.6991,8.7239,78200.0
2008-09-04 10:30:00,10.53,10.54,10.47,10.5,224600.0,8.7239,8.7322,8.6742,8.6991,224600.0
2008-09-04 11:00:00,10.49,10.54,10.47,10.53,112200.0,8.6908,8.7322,8.6742,8.7239,112200.0
2008-09-04 11:30:00,10.53,10.55,10.49,10.54,141600.0,8.7239,8.7405,8.6908,8.7322,141600.0
2008-09-04 12:00:00,10.54,10.58,10.51,10.52,155000.0,8.7322,8.7654,8.7074,8.7157,155000.0
2008-09-04 12:30:00,10.52,10.54,10.49,10.51,78800.0,8.7157,8.7322,8.6908,8.7074,78800.0
2008-09-04 13:00:00,10.51,10.56,10.51,10.53,87600.0,8.7074,8.7488,8.7074,8.7239,87600.0
2008-09-04 13:30:00,10.53,10.54,10.49,10.49,103800.0,8.7239,8.7322,8.6908,8.6908,103800.0
2008-09-04 14:00:00,10.5,10.5,10.47,10.49,90400.0,8.6991,8.6991,8.6742,8.6908,90400.0
2008-09-04 14:30:00,10.49,10.51,10.47,10.49,112800.0,8.6908,8.7074,8.6742,8.6908,112800.0
2008-09-04 15:00:00,10.5,10.51,10.44,10.46,156600.0,8.6991,8.7074,8.6494,8.666,156600.0
2008-09-04 15:30:00,10.45,10.48,10.4,10.4,313000.0,8.6577,8.6825,8.6162,8.6162,313000.0
2008-09-05 09:30:00,10.32,10.56,10.32,10.55,176800.0,8.55,8.7488,8.55,8.7405,176800.0
2008-09-05 10:00:00,10.56,10.59,10.5,10.56,275200.0,8.7488,8.7737,8.6991,8.7488,275200.0
2008-09-05 10:30:00,10.56,10.62,10.54,10.55,156200.0,8.7488,8.7985,8.7322,8.7405,156200.0
2008-09-05 11:00:00,10.54,10.61,10.51,10.59,195800.0,8.7322,8.7902,8.7074,8.7737,195800.0
2008-09-05 11:30:00,10.59,10.72,10.58,10.68,155000.0,8.7737,8.8814,8.7654,8.8482,155000.0
2008-09-05 12:00:00,10.68,10.69,10.59,10.65,115200.0,8.8482,8.8565,8.7737,8.8234,115200.0
2008-09-05 12:30:00,10.64,10.74,10.63,10.71,136800.0,8.8151,8.8979,8.8068,8.8731,136800.0
2008-09-05 13:00:00,10.71,10.76,10.71,10.74,113400.0,8.8731,8.9145,8.8731,8.8979,113400.0
2008-09-05 13:30:00,10.74,10.79,10.7,10.72,142400.0,8.8979,8.9394,8.8648,8.8814,142400.0
2008-09-05 14:00:00,10.72,10.73,10.68,10.7,129600.0,8.8814,8.8896,8.8482,8.8648,129600.0
2008-09-05 14:30:00,10.7,10.7,10.63,10.67,133400.0,8.8648,8.8648,8.8068,8.8399,133400.0
2008-09-05 15:00:00,10.67,10.76,10.64,10.74,233000.0,8.8399,8.9145,8.8151,8.8979,233000.0
2008-09-05 15:30:00,10.74,10.89,10.74,10.85,307200.0,8.8979,9.0222,8.8979,8.9891,307200.0
2008-09-08 09:30:00,11.11,11.22,10.56,10.63,387400.0,9.2045,9.2956,8.7488,8.8068,387400.0
2008-09-08 10:00:00,10.62,10.69,10.52,10.56,343600.0,8.7985,8.8565,8.7157,8.7488,343600.0
2008-09-08 10:30:00,10.56,10.63,10.47,10.53,539600.0,8.7488,8.8068,8.6742,8.7239,539600.0
2008-09-08 11:00:00,10.47,10.56,10.42,10.53,303600.0,8.6742,8.7488,8.6328,8.7239,303600.0
2008-09-08 11:30:00,10.53,10.58,10.46,10.5,307600.0,8.7239,8.7654,8.666,8.6991,307600.0
2008-09-08 12:00:00,10.51,10.58,10.49,10.57,167800.0,8.7074,8.7654,8.6908,8.7571,167800.0
2008-09-08 12:30:00,10.57,10.75,10.57,10.74,195400.0,8.7571,8.9062,8.7571,8.8979,195400.0
2008-09-08 13:00:00,10.73,10.75,10.65,10.74,157200.0,8.8896,8.9062,8.8234,8.8979,157200.0
2008-09-08 13:30:00,10.74,10.76,10.7,10.72,267800.0,8.8979,8.9145,8.8648,8.8814,267800.0
2008-09-08 14:00:00,10.72,10.77,10.69,10.71,172400.0,8.8814,8.9228,8.8565,8.8731,172400.0
2008-09-08 14:30:00,10.72,10.73,10.67,10.68,123200.0,8.8814,8.8896,8.8399,8.8482,123200.0
2008-09-08 15:00:00,10.68,10.72,10.64,10.7,238400.0,8.8482,8.8814,8.8151,8.8648,238400.0
2008-09-08 15:30:00,10.7,10.74,10.66,10.72,479000.0,8.8648,8.8979,8.8316,8.8814,479000.0
2008-09-09 09:30:00,10.7,10.79,10.53,10.65,382400.0,8.8648,8.9394,8.7239,8.8234,382400.0
2008-09-09 10:00:00,10.67,10.68,10.58,10.59,395600.0,8.8399,8.8482,8.7654,8.7737,395600.0
2008-09-09 10:30:00,10.59,10.6,10.44,10.47,256000.0,8.7737,8.7819,8.6494,8.6742,256000.0
2008-09-09 11:00:00,10.47,10.52,10.46,10.52,122600.0,8.6742,8.7157,8.666,8.7157,122600.0
2008-09-09 11:30:00,10.52,10.56,10.5,10.51,109800.0,8.7157,8.7488,8.6991,8.7074,109800.0
2008-09-09 12:00:00,10.51,10.54,10.46,10.5,137800.0,8.7074,8.7322,8.666,8.6991,137800.0
2008-09-09 12:30:00,10.5,10.61,10.49,10.56,120200.0,8.6991,8.7902,8.6908,8.7488,120200.0
2008-09-09 13:00:00,10.56,10.62,10.54,10.57,107600.0,8.7488,8.7985,8.7322,8.7571,107600.0
2008-09-09 13:30:00,10.57,10.61,10.54,10.58,86200.0,8.7571,8.7902,8.7322,8.7654,86200.0
2008-09-09 14:00:00,10.57,10.61,10.53,10.58,155000.0,8.7571,8.7902,8.7239,8.7654,155000.0
2008-09-09 14:30:00,10.56,10.63,10.56,10.61,137200.0,8.7488,8.8068,8.7488,8.7902,137200.0
2008-09-09 15:00:00,10.6,10.61,10.55,10.6,162600.0,8.7819,8.7902,8.7405,8.7819,162600.0
2008-09-09 15:30:00,10.6,10.63,10.5,10.52,494800.0,8.7819,8.8068,8.6991,8.7157,494800.0
2008-09-10 09:30:00,10.56,10.64,10.34,10.63,274600.0,8.7488,8.8151,8.5665,8.8068,274600.0
2008-09-10 10:00:00,10.63,10.69,10.55,10.56,143200.0,8.8068,8.8565,8.7405,8.7488,143200.0
2008-09-10 10:30:00,10.57,10.58,10.43,10.43,110800.0,8.7571,8.7654,8.6411,8.6411,110800.0
2008-09-10 11:00:00,10.43,10.47,10.41,10.42,93000.0,8.6411,8.6742,8.6245,8.6328,93000.0
2008-09-10 11:30:00,10.42,10.58,10.4,10.53,74800.0,8.6328,8.7654,8.6162,8.7239,74800.0
2008-09-10 12:00:00,10.52,10.58,10.49,10.54,104200.0,8.7157,8.7654,8.6908,8.7322,104200.0
2008-09-10 12:30:00,10.54,10.56,10.53,10.54,45400.0,8.7322,8.7488,8.7239,8.7322,45400.0
2008-09-10 13:00:00,10.53,10.58,10.52,10.58,61000.0,8.7239,8.7654,8.7157,8.7654,61000.0
2008-09-10 13:30:00,10.58,10.62,10.56,10.6,80600.0,8.7654,8.7985,8.7488,8.7819,80600.0
2008-09-10 14:00:00,10.6,10.65,10.59,10.63,137000.0,8.7819,8.8234,8.7737,8.8068,137000.0
2008-09-10 14:30:00,10.63,10.63,10.56,10.57,118000.0,8.8068,8.8068,8.7488,8.7571,118000.0
2008-09-10 15:00:00,10.57,10.6,10.51,10.52,247800.0,8.7571,8.7819,8.7074,8.7157,247800.0
2008-09-10 15:30:00,10.51,10.56,10.47,10.51,323200.0,8.7074,8.7488,8.6742,8.7074,323200.0
2008-09-11 09:30:00,10.36,10.49,10.06,10.29,239800.0,8.5831,8.6908,8.3346,8.5251,239800.0
2008-09-11 10:00:00,10.29,10.35,10.24,10.24,233600.0,8.5251,8.5748,8.4837,8.4837,233600.0
2008-09-11 10:30:00,10.23,10.34,10.23,10.29,155400.0,8.4754,8.5665,8.4754,8.5251,155400.0
2008-09-11 11:00:00,10.29,10.33,10.23,10.28,108600.0,8.5251,8.5582,8.4754,8.5168,108600.0
2008-09-11 11:30:00,10.29,10.35,10.27,10.29,111400.0,8.5251,8.5748,8.5085,8.5251,111400.0
2008-09-11 12:00:00,10.28,10.35,10.27,10.33,134600.0,8.5168,8.5748,8.5085,8.5582,134600.0
2008-09-11 12:30:00,10.33,10.37,10.27,10.36,94400.0,8.5582,8.5914,8.5085,8.5831,94400.0
2008-09-11 13:00:00,10.35,10.38,10.31,10.38,48400.0,8.5748,8.5997,8.5417,8.5997,48400.0
2008-09-11 13:30:00,10.37,10.46,10.37,10.45,58200.0,8.5914,8.666,8.5914,8.6577,58200.0
2008-09-11 14:00:00,10.45,10.51,10.4,10.5,186800.0,8.6577,8.7074,8.6162,8.6991,186800.0
2008-09-11 14:30:00,10.49,10.51,10.42,10.42,72000.0,8.6908,8.7074,8.6328,8.6328,72000.0
2008-09-11 15:00:00,10.42,10.49,10.39,10.4,117400.0,8.6328,8.6908,8.608,8.6162,117400.0
2008-09-11 15:30:00,10.4,10.53,10.38,10.51,194800.0,8.6162,8.7239,8.5997,8.7074,194800.0
2008-09-12 09:30:00,10.4,10.63,10.4,10.54,353600.0,8.6162,8.8068,8.6162,8.7322,353600.0
2008-09-12 10:00:00,10.54,10.56,10.44,10.47,248000.0,8.7322,8.7488,8.6494,8.6742,248000.0
2008-09-12 10:30:00,10.47,10.62,10.47,10.62,141800.0,8.6742,8.7985,8.6742,8.7985,141800.0
2008-09-12 11:00:00,10.62,10.68,10.6,10.63,214200.0,8.7985,8.8482,8.7819,8.8068,214200.0
2008-09-12 11:30:00,10.63,10.65,10.57,10.63,104400.0,8.8068,8.8234,8.7571,8.8068,104400.0
2008-09-12 12:00:00,10.63,10.63,10.56,10.62,88200.0,8.8068,8.8068,8.7488,8.7985,88200.0
2008-09-12 12:30:00,10.62,10.63,10.49,10.49,148600.0,8.7985,8.8068,8.6908,8.6908,148600.0
2008-09-12 13:00:00,10.5,10.6,10.49,10.55,95000.0,8.6991,8.7819,8.6908,8.7405,95000.0
2008-09-12 13:30:00,10.55,10.6,10.5,10.55,269400.0,8.7405,8.7819,8.6991,8.7405,269400.0
2008-09-12 14:00:00,10.55,10.56,10.47,10.51,229600.0,8.7405,8.7488,8.6742,8.7074,229600.0
2008-09-12 14:30:00,10.51,10.57,10.5,10.54,184800.0,8.7074,8.7571,8.6991,8.7322,184800.0
2008-09-12 15:00:00,10.54,10.56,10.5,10.56,176600.0,8.7322,8.7488,8.6991,8.7488,176600.0
2008-09-12 15:30:00,10.55,10.57,10.5,10.52,305600.0,8.7405,8.7571,8.6991,8.7157,305600.0
2008-09-15 09:30:00,10.23,10.53,9.95,10.31,273600.0,8.4754,8.7239,8.2434,8.5417,273600.0
2008-09-15 10:00:00,10.31,10.5,10.28,10.5,167600.0,8.5417,8.6991,8.5168,8.6991,167600.0
2008-09-15 10:30:00,10.53,10.62,10.49,10.6,96400.0,8.7239,8.7985,8.6908,8.7819,96400.0
2008-09-15 11:00:00,10.59,10.6,10.43,10.44,139600.0,8.7737,8.7819,8.6411,8.6494,139600.0
2008-09-15 11:30:00,10.44,10.47,10.37,10.37,164800.0,8.6494,8.6742,8.5914,8.5914,164800.0
2008-09-15 12:00:00,10.37,10.56,10.37,10.48,153000.0,8.5914,8.7488,8.5914,8.6825,153000.0
2008-09-15 12:30:00,10.49,10.5,10.44,10.46,167000.0,8.6908,8.6991,8.6494,8.666,167000.0
2008-09-15 13:00:00,10.46,10.53,10.44,10.45,89000.0,8.666,8.7239,8.6494,8.6577,89000.0
2008-09-15 13:30:00,10.45,10.5,10.4,10.5,144800.0,8.6577,8.6991,8.6162,8.6991,144800.0
2008-09-15 14:00:00,10.49,10.51,10.43,10.43,103600.0,8.6908,8.7074,8.6411,8.6411,103600.0
2008-09-15 14:30:00,10.43,10.45,10.35,10.44,130000.0,8.6411,8.6577,8.5748,8.6494,130000.0
2008-09-15 15:00:00,10.44,10.44,10.29,10.31,207800.0,8.6494,8.6494,8.5251,8.5417,207800.0
2008-09-15 15:30:00,10.31,10.45,10.2,10.21,474600.0,8.5417,8.6577,8.4505,8.4588,474600.0
2008-09-16 09:30:00,10.04,10.32,10.03,10.21,142800.0,8.318,8.55,8.3097,8.4588,142800.0
2008-09-16 10:00:00,10.21,10.46,10.21,10.43,188000.0,8.4588,8.666,8.4588,8.6411,188000.0
2008-09-16 10:30:00,10.43,10.65,10.42,10.65,627000.0,8.6411,8.8234,8.6328,8.8234,627000.0
2008-09-16 11:00:00,10.65,10.73,10.62,10.7,359800.0,8.8234,8.8896,8.7985,8.8648,359800.0
2008-09-16 11:30:00,10.69,10.87,10.69,10.85,277200.0,8.8565,9.0056,8.8565,8.9891,277200.0
2008-09-16 12:00:00,10.83,11.0,10.83,10.98,296600.0,8.9725,9.1133,8.9725,9.0968,296600.0
2008-09-16 12:30:00,10.99,11.06,10.95,11.05,138800.0,9.105,9.163,9.0719,9.1548,138800.0
2008-09-16 13:00:00,11.05,11.06,10.96,10.96,158400.0,9.1548,9.163,9.0802,9.0802,158400.0
2008-09-16 13:30:00,10.97,11.03,10.93,11.02,145000.0,9.0885,9.1382,9.0553,9.1299,145000.0
2008-09-16 14:00:00,11.02,11.03,10.71,10.93,272200.0,9.1299,9.1382,8.8731,9.0553,272200.0
2008-09-16 14:30:00,10.93,11.02,10.84,10.92,345200.0,9.0553,9.1299,8.9808,9.0471,345200.0
2008-09-16 15:00:00,10.93,11.02,10.82,10.84,311600.0,9.0553,9.1299,8.9642,8.9808,311600.0
2008-09-16 15:30:00,10.84,10.93,10.8,10.93,628800.0,8.9808,9.0553,8.9476,9.0553,628800.0
2008-09-17 09:30:00,10.77,11.09,10.61,11.08,271000.0,8.9228,9.1879,8.7902,9.1796,271000.0
2008-09-17 10:00:00,11.08,11.13,10.88,10.92,273000.0,9.1796,9.221,9.0139,9.0471,273000.0
2008-09-17 10:30:00,10.9,10.97,10.79,10.93,211400.0,9.0305,9.0885,8.9394,9.0553,211400.0
2008-09-17 11:00:00,10.93,11.01,10.86,10.87,222200.0,9.0553,9.1216,8.9973,9.0056,222200.0
2008-09-17 11:30:00,10.88,10.96,10.88,10.94,190400.0,9.0139,9.0802,9.0139,9.0636,190400.0
2008-09-17 12:00:00,10.94,11.05,10.89,10.9,261400.0,9.0636,9.1548,9.0222,9.0305,261400.0
2008-09-17 12:30:00,10.9,11.0,10.9,10.92,211000.0,9.0305,9.1133,9.0305,9.0471,211000.0
2008-09-17 13:00:00,10.92,11.02,10.88,10.88,472800.0,9.0471,9.1299,9.0139,9.0139,472800.0
2008-09-17 13:30:00,10.88,11.01,10.85,10.97,226400.0,9.0139,9.1216,8.9891,9.0885,226400.0
2008-09-17 14:00:00,10.97,11.08,10.91,11.08,247800.0,9.0885,9.1796,9.0388,9.1796,247800.0
2008-09-17 14:30:00,11.08,11.28,11.04,11.27,573600.0,9.1796,9.3453,9.1465,9.337,573600.0
2008-09-17 15:00:00,11.27,11.47,11.2,11.33,603600.0,9.337,9.5027,9.279,9.3867,603600.0
2008-09-17 15:30:00,11.33,11.37,11.16,11.17,714200.0,9.3867,9.4199,9.2459,9.2542,714200.0
2008-09-18 09:30:00,11.13,11.15,10.9,11.04,414000.0,9.221,9.2376,9.0305,9.1465,414000.0
2008-09-18 10:00:00,11.04,11.1,10.97,11.05,606200.0,9.1465,9.1962,9.0885,9.1548,606200.0
2008-09-18 10:30:00,11.04,11.04,10.97,11.0,293000.0,9.1465,9.1465,9.0885,9.1133,293000.0
2008-09-18 11:00:00,11.0,11.09,10.98,11.03,444400.0,9.1133,9.1879,9.0968,9.1382,444400.0
2008-09-18 11:30:00,11.03,11.06,10.97,11.03,520600.0,9.1382,9.163,9.0885,9.1382,520600.0
2008-09-18 12:00:00,11.03,11.05,10.96,11.01,351400.0,9.1382,9.1548,9.0802,9.1216,351400.0
2008-09-18 12:30:00,11.01,11.1,11.0,11.03,311600.0,9.1216,9.1962,9.1133,9.1382,311600.0
2008-09-18 13:00:00,11.03,11.24,11.02,11.03,358800.0,9.1382,9.3122,9.1299,9.1382,358800.0
2008-09-18 13:30:00,11.04,11.27,11.03,11.14,336000.0,9.1465,9.337,9.1382,9.2293,336000.0
2008-09-18 14:00:00,11.15,11.28,11.09,11.2,268400.0,9.2376,9.3453,9.1879,9.279,268400.0
2008-09-18 14:30:00,11.2,11.34,11.13,11.33,358200.0,9.279,9.395,9.221,9.3867,358200.0
2008-09-18 15:00:00,11.34,11.59,11.31,11.47,681400.0,9.395,9.6021,9.3702,9.5027,681400.0
2008-09-18 15:30:00,11.47,11.6,11.45,11.49,714200.0,9.5027,9.6104,9.4861,9.5193,714200.0
2008-09-19 09:30:00,11.56,13.71,10.83,11.97,388000.0,9.5773,11.3585,8.9725,9.917,388000.0
2008-09-19 10:00:00,11.95,12.02,11.83,11.97,550600.0,9.9004,9.9584,9.801,9.917,550600.0
2008-09-19 10:30:00,11.99,12.06,11.9,11.99,355400.0,9.9335,9.9915,9.859,9.9335,355400.0
2008-09-19 11:00:00,11.98,12.13,11.97,12.05,479600.0,9.9252,10.0495,9.917,9.9832,479600.0
2008-09-19 11:30:00,12.06,12.06,11.86,11.91,445000.0,9.9915,9.9915,9.8258,9.8673,445000.0
2008-09-19 12:00:00,11.92,11.99,11.86,11.94,254800.0,9.8755,9.9335,9.8258,9.8921,254800.0
2008-09-19 12:30:00,11.93,11.97,11.9,11.93,326000.0,9.8838,9.917,9.859,9.8838,326000.0
2008-09-19 13:00:00,11.94,11.97,11.89,11.93,124200.0,9.8921,9.917,9.8507,9.8838,124200.0
2008-09-19 13:30:00,11.93,11.97,11.89,11.96,341200.0,9.8838,9.917,9.8507,9.9087,341200.0
2008-09-19 14:00:00,11.97,11.97,11.9,11.95,401600.0,9.917,9.917,9.859,9.9004,401600.0
2008-09-19 14:30:00,11.94,11.95,11.83,11.93,291600.0,9.8921,9.9004,9.801,9.8838,291600.0
2008-09-19 15:00:00,11.94,11.97,11.88,11.9,387800.0,9.8921,9.917,9.8424,9.859,387800.0
2008-09-19 15:30:00,11.91,12.0,11.86,11.95,1082000.0,9.8673,9.9418,9.8258,9.9004,1082000.0
2008-09-22 09:30:00,11.62,11.62,11.12,11.42,201600.0,9.627,9.627,9.2128,9.4613,201600.0
2008-09-22 10:00:00,11.44,11.49,11.29,11.36,121400.0,9.4779,9.5193,9.3536,9.4116,121400.0
2008-09-22 10:30:00,11.36,11.51,11.36,11.48,91400.0,9.4116,9.5359,9.4116,9.511,91400.0
2008-09-22 11:00:00,11.49,11.63,11.48,11.55,135000.0,9.5193,9.6353,9.511,9.569,135000.0
2008-09-22 11:30:00,11.55,11.76,11.55,11.76,97800.0,9.569,9.743,9.569,9.743,97800.0
2008-09-22 12:00:00,11.75,11.78,11.72,11.76,126200.0,9.7347,9.7595,9.7098,9.743,126200.0
2008-09-22 12:30:00,11.77,11.79,11.68,11.7,71800.0,9.7513,9.7678,9.6767,9.6933,71800.0
2008-09-22 13:00:00,11.7,11.7,11.58,11.59,55000.0,9.6933,9.6933,9.5939,9.6021,55000.0
2008-09-22 13:30:00,11.59,11.6,11.51,11.53,58800.0,9.6021,9.6104,9.5359,9.5524,58800.0
2008-09-22 14:00:00,11.53,11.55,11.47,11.47,97400.0,9.5524,9.569,9.5027,9.5027,97400.0
2008-09-22 14:30:00,11.47,11.53,11.35,11.43,159000.0,9.5027,9.5524,9.4033,9.4696,159000.0
2008-09-22 15:00:00,11.44,11.48,11.38,11.39,177200.0,9.4779,9.511,9.4282,9.4364,177200.0
2008-09-22 15:30:00,11.4,11.43,11.29,11.4,239200.0,9.4447,9.4696,9.3536,9.4447,239200.0
2008-09-23 09:30:00,11.39,11.53,11.25,11.52,120400.0,9.4364,9.5524,9.3205,9.5441,120400.0
2008-09-23 10:00:00,11.53,11.68,11.49,11.67,119600.0,9.5524,9.6767,9.5193,9.6684,119600.0
2008-09-23 10:30:00,11.67,11.69,11.45,11.53,71600.0,9.6684,9.685,9.4861,9.5524,71600.0
2008-09-23 11:00:00,11.52,11.63,11.49,11.6,60600.0,9.5441,9.6353,9.5193,9.6104,60600.0
2008-09-23 11:30:00,11.61,11.64,11.53,11.53,62800.0,9.6187,9.6436,9.5524,9.5524,62800.0
2008-09-23 12:00:00,11.53,11.55,11.48,11.49,48600.0,9.5524,9.569,9.511,9.5193,48600.0
2008-09-23 12:30:00,11.49,11.55,11.47,11.51,63800.0,9.5193,9.569,9.5027,9.5359,63800.0
2008-09-23 13:00:00,11.51,11.52,11.4,11.4,102200.0,9.5359,9.5441,9.4447,9.4447,102200.0
2008-09-23 13:30:00,11.4,11.4,11.31,11.4,75400.0,9.4447,9.4447,9.3702,9.4447,75400.0
2008-09-23 14:00:00,11.4,11.45,11.24,11.3,240600.0,9.4447,9.4861,9.3122,9.3619,240600.0
2008-09-23 14:30:00,11.29,11.34,11.17,11.29,173800.0,9.3536,9.395,9.2542,9.3536,173800.0
2008-09-23 15:00:00,11.3,11.38,11.29,11.34,136800.0,9.3619,9.4282,9.3536,9.395,136800.0
2008-09-23 15:30:00,11.34,11.36,11.2,11.28,247800.0,9.395,9.4116,9.279,9.3453,247800.0
2008-09-24 09:30:00,11.29,11.31,11.1,11.12,70400.0,9.3536,9.3702,9.1962,9.2128,70400.0
2008-09-24 10:00:00,11.11,11.13,10.96,11.02,173200.0,9.2045,9.221,9.0802,9.1299,173200.0
2008-09-24 10:30:00,11.04,11.12,10.99,11.07,90000.0,9.1465,9.2128,9.105,9.1713,90000.0
2008-09-24 11:00:00,11.08,11.09,10.92,10.99,55000.0,9.1796,9.1879,9.0471,9.105,55000.0
2008-09-24 11:30:00,11.01,11.03,10.92,11.02,58400.0,9.1216,9.1382,9.0471,9.1299,58400.0
2008-09-24 12:00:00,11.02,11.11,10.99,11.11,78600.0,9.1299,9.2045,9.105,9.2045,78600.0
2008-09-24 12:30:00,11.11,11.18,11.1,11.15,68200.0,9.2045,9.2625,9.1962,9.2376,68200.0
2008-09-24 13:00:00,11.15,11.24,11.15,11.22,57800.0,9.2376,9.3122,9.2376,9.2956,57800.0
2008-09-24 13:30:00,11.22,11.26,11.18,11.2,55000.0,9.2956,9.3287,9.2625,9.279,55000.0
2008-09-24 14:00:00,11.19,11.22,11.12,11.2,65600.0,9.2707,9.2956,9.2128,9.279,65600.0
2008-09-24 14:30:00,11.2,11.26,11.2,11.21,79600.0,9.279,9.3287,9.279,9.2873,79600.0
2008-09-24 15:00:00,11.21,11.34,11.2,11.33,131800.0,9.2873,9.395,9.279,9.3867,131800.0
2008-09-24 15:30:00,11.32,11.32,11.16,11.21,175400.0,9.3784,9.3784,9.2459,9.2873,175400.0
2008-09-25 09:30:00,11.25,11.36,11.14,11.36,175200.0,9.3205,9.4116,9.2293,9.4116,175200.0
2008-09-25 10:00:00,11.35,11.52,11.33,11.51,159200.0,9.4033,9.5441,9.3867,9.5359,159200.0
2008-09-25 10:30:00,11.5,11.52,11.34,11.36,289000.0,9.5276,9.5441,9.395,9.4116,289000.0
2008-09-25 11:00:00,11.36,11.41,11.24,11.4,218400.0,9.4116,9.453,9.3122,9.4447,218400.0
2008-09-25 11:30:00,11.4,11.41,11.22,11.26,84200.0,9.4447,9.453,9.2956,9.3287,84200.0
2008-09-25 12:00:00,11.26,11.33,11.24,11.3,49000.0,9.3287,9.3867,9.3122,9.3619,49000.0
2008-09-25 12:30:00,11.3,11.31,11.27,11.29,42200.0,9.3619,9.3702,9.337,9.3536,42200.0
2008-09-25 13:00:00,11.29,11.35,11.27,11.27,55200.0,9.3536,9.4033,9.337,9.337,55200.0
2008-09-25 13:30:00,11.28,11.35,11.28,11.35,55000.0,9.3453,9.4033,9.3453,9.4033,55000.0
2008-09-25 14:00:00,11.35,11.35,11.21,11.22,59600.0,9.4033,9.4033,9.2873,9.2956,59600.0
2008-09-25 14:30:00,11.22,11.28,11.21,11.28,62400.0,9.2956,9.3453,9.2873,9.3453,62400.0
2008-09-25 15:00:00,11.27,11.32,11.23,11.31,57600.0,9.337,9.3784,9.3039,9.3702,57600.0
2008-09-25 15:30:00,11.3,11.3,11.21,11.27,224400.0,9.3619,9.3619,9.2873,9.337,224400.0
2008-09-26 09:30:00,11.11,11.76,11.03,11.29,90800.0,9.2045,9.743,9.1382,9.3536,90800.0
2008-09-26 10:00:00,11.28,11.36,11.21,11.31,64200.0,9.3453,9.4116,9.2873,9.3702,64200.0
2008-09-26 10:30:00,11.31,11.38,11.31,11.35,60000.0,9.3702,9.4282,9.3702,9.4033,60000.0
2008-09-26 11:00:00,11.35,11.38,11.29,11.36,62400.0,9.4033,9.4282,9.3536,9.4116,62400.0
2008-09-26 11:30:00,11.37,11.37,11.3,11.31,46800.0,9.4199,9.4199,9.3619,9.3702,46800.0
2008-09-26 12:00:00,11.3,11.36,11.29,11.36,66800.0,9.3619,9.4116,9.3536,9.4116,66800.0
2008-09-26 12:30:00,11.35,11.35,11.31,11.33,48400.0,9.4033,9.4033,9.3702,9.3867,48400.0
2008-09-26 13:00:00,11.31,11.37,11.28,11.28,41400.0,9.3702,9.4199,9.3453,9.3453,41400.0
2008-09-26 13:30:00,11.28,11.35,11.26,11.26,34000.0,9.3453,9.4033,9.3287,9.3287,34000.0
2008-09-26 14:00:00,11.27,11.3,11.24,11.27,35000.0,9.337,9.3619,9.3122,9.337,35000.0
2008-09-26 14:30:00,11.27,11.3,11.24,11.24,60000.0,9.337,9.3619,9.3122,9.3122,60000.0
2008-09-26 15:00:00,11.24,11.39,11.22,11.34,232200.0,9.3122,9.4364,9.2956,9.395,232200.0
2008-09-26 15:30:00,11.34,11.44,11.34,11.4,273400.0,9.395,9.4779,9.395,9.4447,273400.0
2008-09-29 09:30:00,11.24,11.6,11.08,11.13,107800.0,9.3122,9.6104,9.1796,9.221,107800.0
2008-09-29 10:00:00,11.13,11.2,10.98,11.09,161800.0,9.221,9.279,9.0968,9.1879,161800.0
2008-09-29 10:30:00,11.1,11.2,11.0,11.05,110200.0,9.1962,9.279,9.1133,9.1548,110200.0
2008-09-29 11:00:00,11.03,11.04,10.94,10.97,101000.0,9.1382,9.1465,9.0636,9.0885,101000.0
2008-09-29 11:30:00,10.97,11.01,10.91,10.95,80800.0,9.0885,9.1216,9.0388,9.0719,80800.0
2008-09-29 12:00:00,10.93,10.96,10.83,10.89,86600.0,9.0553,9.0802,8.9725,9.0222,86600.0
2008-09-29 12:30:00,10.88,10.98,10.87,10.88,74400.0,9.0139,9.0968,9.0056,9.0139,74400.0
2008-09-29 13:00:00,10.88,10.91,10.77,10.91,94600.0,9.0139,9.0388,8.9228,9.0388,94600.0
2008-09-29 13:30:00,10.89,10.9,10.56,10.68,234800.0,9.0222,9.0305,8.7488,8.8482,234800.0
2008-09-29 14:00:00,10.7,10.89,10.68,10.74,157000.0,8.8648,9.0222,8.8482,8.8979,157000.0
2008-09-29 14:30:00,10.77,10.82,10.74,10.78,107600.0,8.9228,8.9642,8.8979,8.9311,107600.0
2008-09-29 15:00:00,10.78,10.81,10.63,10.7,250400.0,8.9311,8.9559,8.8068,8.8648,250400.0
2008-09-29 15:30:00,10.69,10.89,10.65,10.73,284600.0,8.8565,9.0222,8.8234,8.8896,284600.0
2008-09-30 09:30:00,10.88,10.93,10.55,10.59,92400.0,9.0139,9.0553,8.7405,8.7737,92400.0
2008-09-30 10:00:00,10.58,10.72,10.57,10.69,64400.0,8.7654,8.8814,8.7571,8.8565,64400.0
2008-09-30 10:30:00,10.68,10.72,10.62,10.68,96000.0,8.8482,8.8814,8.7985,8.8482,96000.0
2008-09-30 11:00:00,10.68,10.68,10.61,10.67,136800.0,8.8482,8.8482,8.7902,8.8399,136800.0
2008-09-30 11:30:00,10.67,10.67,10.59,10.65,143400.0,8.8399,8.8399,8.7737,8.8234,143400.0
2008-09-30 12:00:00,10.65,10.67,10.51,10.54,145800.0,8.8234,8.8399,8.7074,8.7322,145800.0
2008-09-30 12:30:00,10.55,10.59,10.5,10.55,82800.0,8.7405,8.7737,8.6991,8.7405,82800.0
2008-09-30 13:00:00,10.55,10.57,10.49,10.56,103200.0,8.7405,8.7571,8.6908,8.7488,103200.0
2008-09-30 13:30:00,10.56,10.62,10.56,10.6,83800.0,8.7488,8.7985,8.7488,8.7819,83800.0
2008-09-30 14:00:00,10.61,10.74,10.59,10.72,148200.0,8.7902,8.8979,8.7737,8.8814,148200.0
2008-09-30 14:30:00,10.73,10.74,10.58,10.68,245200.0,8.8896,8.8979,8.7654,8.8482,245200.0
2008-09-30 15:00:00,10.67,10.71,10.63,10.68,121400.0,8.8399,8.8731,8.8068,8.8482,121400.0
2008-09-30 15:30:00,10.69,10.9,10.64,10.9,281800.0,8.8565,9.0305,8.8151,9.0305,281800.0
2008-10-01 09:30:00,10.74,11.03,10.74,10.8,74000.0,8.8979,9.1382,8.8979,8.9476,74000.0
2008-10-01 10:00:00,10.8,10.91,10.7,10.91,79600.0,8.9476,9.0388,8.8648,9.0388,79600.0
2008-10-01 10:30:00,10.93,10.97,10.89,10.89,98000.0,9.0553,9.0885,9.0222,9.0222,98000.0
2008-10-01 11:00:00,10.88,10.88,10.83,10.86,61000.0,9.0139,9.0139,8.9725,8.9973,61000.0
2008-10-01 11:30:00,10.86,10.95,10.85,10.9,66600.0,8.9973,9.0719,8.9891,9.0305,66600.0
2008-10-01 12:00:00,10.9,10.91,10.84,10.84,61400.0,9.0305,9.0388,8.9808,8.9808,61400.0
2008-10-01 12:30:00,10.83,10.9,10.83,10.85,64400.0,8.9725,9.0305,8.9725,8.9891,64400.0
2008-10-01 13:00:00,10.85,10.86,10.77,10.79,75200.0,8.9891,8.9973,8.9228,8.9394,75200.0
2008-10-01 13:30:00,10.79,10.85,10.7,10.76,106800.0,8.9394,8.9891,8.8648,8.9145,106800.0
2008-10-01 14:00:00,10.76,10.77,10.72,10.77,109000.0,8.9145,8.9228,8.8814,8.9228,109000.0
2008-10-01 14:30:00,10.78,10.81,10.74,10.77,93800.0,8.9311,8.9559,8.8979,8.9228,93800.0
2008-10-01 15:00:00,10.77,10.82,10.74,10.78,120000.0,8.9228,8.9642,8.8979,8.9311,120000.0
2008-10-01 15:30:00,10.78,10.87,10.78,10.83,331600.0,8.9311,9.0056,8.9311,8.9725,331600.0
2008-10-02 09:30:00,10.8,10.81,10.71,10.75,106800.0,8.9476,8.9559,8.8731,8.9062,106800.0
2008-10-02 10:00:00,10.74,10.85,10.67,10.84,298200.0,8.8979,8.9891,8.8399,8.9808,298200.0
2008-10-02 10:30:00,10.84,10.86,10.79,10.83,130400.0,8.9808,8.9973,8.9394,8.9725,130400.0
2008-10-02 11:00:00,10.84,10.85,10.77,10.83,129000.0,8.9808,8.9891,8.9228,8.9725,129000.0
2008-10-02 11:30:00,10.82,10.87,10.79,10.86,102600.0,8.9642,9.0056,8.9394,8.9973,102600.0
2008-10-02 12:00:00,10.86,10.88,10.78,10.8,47800.0,8.9973,9.0139,8.9311,8.9476,47800.0
2008-10-02 12:30:00,10.81,10.85,10.8,10.83,36600.0,8.9559,8.9891,8.9476,8.9725,36600.0
2008-10-02 13:00:00,10.81,10.85,10.78,10.84,87000.0,8.9559,8.9891,8.9311,8.9808,87000.0
2008-10-02 13:30:00,10.84,10.86,10.78,10.86,83600.0,8.9808,8.9973,8.9311,8.9973,83600.0
2008-10-02 14:00:00,10.85,10.9,10.8,10.84,94200.0,8.9891,9.0305,8.9476,8.9808,94200.0
2008-10-02 14:30:00,10.83,10.84,10.78,10.84,146000.0,8.9725,8.9808,8.9311,8.9808,146000.0
2008-10-02 15:00:00,10.83,10.89,10.8,10.85,165400.0,8.9725,9.0222,8.9476,8.9891,165400.0
2008-10-02 15:30:00,10.84,10.91,10.8,10.85,225200.0,8.9808,9.0388,8.9476,8.9891,225200.0
2008-10-03 09:30:00,10.84,10.99,10.74,10.86,226000.0,8.9808,9.105,8.8979,8.9973,226000.0
2008-10-03 10:00:00,10.87,10.94,10.85,10.92,107800.0,9.0056,9.0636,8.9891,9.0471,107800.0
2008-10-03 10:30:00,10.91,10.95,10.83,10.86,142600.0,9.0388,9.0719,8.9725,8.9973,142600.0
2008-10-03 11:00:00,10.87,10.97,10.86,10.9,128200.0,9.0056,9.0885,8.9973,9.0305,128200.0
2008-10-03 11:30:00,10.9,10.97,10.9,10.95,93200.0,9.0305,9.0885,9.0305,9.0719,93200.0
2008-10-03 12:00:00,10.96,10.97,10.88,10.95,92800.0,9.0802,9.0885,9.0139,9.0719,92800.0
2008-10-03 12:30:00,10.95,11.0,10.94,10.97,177400.0,9.0719,9.1133,9.0636,9.0885,177400.0
2008-10-03 13:00:00,10.97,11.02,10.75,10.88,190800.0,9.0885,9.1299,8.9062,9.0139,190800.0
2008-10-03 13:30:00,10.87,10.89,10.69,10.74,130400.0,9.0056,9.0222,8.8565,8.8979,130400.0
2008-10-03 14:00:00,10.77,10.83,10.65,10.68,117400.0,8.9228,8.9725,8.8234,8.8482,117400.0
2008-10-03 14:30:00,10.71,10.81,10.65,10.81,97000.0,8.8731,8.9559,8.8234,8.9559,97000.0
2008-10-03 15:00:00,10.8,10.85,10.78,10.84,165400.0,8.9476,8.9891,8.9311,8.9808,165400.0
2008-10-03 15:30:00,10.83,10.87,10.74,10.79,253200.0,8.9725,9.0056,8.8979,8.9394,253200.0
2008-10-06 09:30:00,10.57,10.68,10.35,10.39,111000.0,8.7571,8.8482,8.5748,8.608,111000.0
2008-10-06 10:00:00,10.4,10.54,10.37,10.46,128800.0,8.6162,8.7322,8.5914,8.666,128800.0
2008-10-06 10:30:00,10.47,10.49,10.34,10.47,134800.0,8.6742,8.6908,8.5665,8.6742,134800.0
2008-10-06 11:00:00,10.47,10.47,10.37,10.44,155000.0,8.6742,8.6742,8.5914,8.6494,155000.0
2008-10-06 11:30:00,10.44,10.48,10.4,10.45,116000.0,8.6494,8.6825,8.6162,8.6577,116000.0
2008-10-06 12:00:00,10.46,10.47,10.36,10.4,62400.0,8.666,8.6742,8.5831,8.6162,62400.0
2008-10-06 12:30:00,10.4,10.42,10.34,10.38,68600.0,8.6162,8.6328,8.5665,8.5997,68600.0
2008-10-06 13:00:00,10.38,10.4,10.33,10.38,69400.0,8.5997,8.6162,8.5582,8.5997,69400.0
2008-10-06 13:30:00,10.39,10.4,10.28,10.36,52400.0,8.608,8.6162,8.5168,8.5831,52400.0
2008-10-06 14:00:00,10.35,10.35,10.13,10.18,105000.0,8.5748,8.5748,8.3926,8.434,105000.0
2008-10-06 14:30:00,10.19,10.27,10.06,10.22,226400.0,8.4423,8.5085,8.3346,8.4671,226400.0
2008-10-06 15:00:00,10.22,10.47,10.21,10.42,316000.0,8.4671,8.6742,8.4588,8.6328,316000.0
2008-10-06 15:30:00,10.44,10.47,10.35,10.47,426800.0,8.6494,8.6742,8.5748,8.6742,426800.0
2008-10-07 09:30:00,10.42,10.52,10.21,10.47,197000.0,8.6328,8.7157,8.4588,8.6742,197000.0
2008-10-07 10:00:00,10.47,10.47,10.34,10.46,321000.0,8.6742,8.6742,8.5665,8.666,321000.0
2008-10-07 10:30:00,10.47,10.47,10.4,10.46,103000.0,8.6742,8.6742,8.6162,8.666,103000.0
2008-10-07 11:00:00,10.47,10.47,10.44,10.47,140800.0,8.6742,8.6742,8.6494,8.6742,140800.0
2008-10-07 11:30:00,10.47,10.52,10.45,10.47,249800.0,8.6742,8.7157,8.6577,8.6742,249800.0
2008-10-07 12:00:00,10.48,10.49,10.4,10.44,127800.0,8.6825,8.6908,8.6162,8.6494,127800.0
2008-10-07 12:30:00,10.44,10.47,10.4,10.44,66000.0,8.6494,8.6742,8.6162,8.6494,66000.0
2008-10-07 13:00:00,10.45,10.47,10.33,10.4,114400.0,8.6577,8.6742,8.5582,8.6162,114400.0
2008-10-07 13:30:00,10.4,10.43,10.24,10.28,129200.0,8.6162,8.6411,8.4837,8.5168,129200.0
2008-10-07 14:00:00,10.28,10.36,10.15,10.3,95200.0,8.5168,8.5831,8.4091,8.5334,95200.0
2008-10-07 14:30:00,10.31,10.37,10.23,10.26,86800.0,8.5417,8.5914,8.4754,8.5003,86800.0
2008-10-07 15:00:00,10.26,10.26,10.12,10.16,95800.0,8.5003,8.5003,8.3843,8.4174,95800.0
2008-10-07 15:30:00,10.15,10.26,10.06,10.06,251000.0,8.4091,8.5003,8.3346,8.3346,251000.0
2008-10-08 09:30:00,10.0,10.37,9.87,10.11,118800.0,8.2848,8.5914,8.1771,8.376,118800.0
2008-10-08 10:00:00,10.21,10.22,9.92,9.95,86200.0,8.4588,8.4671,8.2186,8.2434,86200.0
2008-10-08 10:30:00,10.0,10.05,9.88,9.88,113000.0,8.2848,8.3263,8.1854,8.1854,113000.0
2008-10-08 11:00:00,9.89,10.05,9.84,10.01,90200.0,8.1937,8.3263,8.1523,8.2931,90200.0
2008-10-08 11:30:00,10.0,10.02,9.8,9.88,72600.0,8.2848,8.3014,8.1192,8.1854,72600.0
2008-10-08 12:00:00,9.87,9.88,9.78,9.79,74800.0,8.1771,8.1854,8.1026,8.1109,74800.0
2008-10-08 12:30:00,9.76,9.84,9.71,9.79,71600.0,8.086,8.1523,8.0446,8.1109,71600.0
2008-10-08 13:00:00,9.78,10.11,9.78,9.98,107800.0,8.1026,8.376,8.1026,8.2683,107800.0
2008-10-08 13:30:00,9.97,10.12,9.94,10.11,226600.0,8.26,8.3843,8.2351,8.376,226600.0
2008-10-08 14:00:00,10.09,10.17,10.02,10.15,176400.0,8.3594,8.4257,8.3014,8.4091,176400.0
2008-10-08 14:30:00,10.13,10.22,10.09,10.18,129600.0,8.3926,8.4671,8.3594,8.434,129600.0
2008-10-08 15:00:00,10.16,10.27,10.13,10.24,150600.0,8.4174,8.5085,8.3926,8.4837,150600.0
2008-10-08 15:30:00,10.24,10.31,9.99,10.03,201600.0,8.4837,8.5417,8.2766,8.3097,201600.0
2008-10-09 09:30:00,9.99,10.08,9.79,9.94,147400.0,8.2766,8.3511,8.1109,8.2351,147400.0
2008-10-09 10:00:00,9.94,9.99,9.69,9.69,123400.0,8.2351,8.2766,8.028,8.028,123400.0
2008-10-09 10:30:00,9.7,9.82,9.67,9.75,91400.0,8.0363,8.1357,8.0114,8.0777,91400.0
2008-10-09 11:00:00,9.74,9.83,9.61,9.76,150200.0,8.0694,8.144,7.9617,8.086,150200.0
2008-10-09 11:30:00,9.78,9.82,9.68,9.68,139000.0,8.1026,8.1357,8.0197,8.0197,139000.0
2008-10-09 12:00:00,9.68,9.77,9.64,9.69,146200.0,8.0197,8.0943,7.9866,8.028,146200.0
2008-10-09 12:30:00,9.69,9.7,9.56,9.63,96600.0,8.028,8.0363,7.9203,7.9783,96600.0
2008-10-09 13:00:00,9.63,9.8,9.63,9.72,138400.0,7.9783,8.1192,7.9783,8.0529,138400.0
2008-10-09 13:30:00,9.7,9.77,9.62,9.65,68400.0,8.0363,8.0943,7.97,7.9949,68400.0
2008-10-09 14:00:00,9.65,9.67,9.56,9.59,61800.0,7.9949,8.0114,7.9203,7.9452,61800.0
2008-10-09 14:30:00,9.59,9.68,9.53,9.54,130200.0,7.9452,8.0197,7.8955,7.9037,130200.0
2008-10-09 15:00:00,9.53,9.54,9.36,9.37,199200.0,7.8955,7.9037,7.7546,7.7629,199200.0
2008-10-09 15:30:00,9.37,9.41,9.05,9.07,446200.0,7.7629,7.796,7.4978,7.5144,446200.0
2008-10-10 09:30:00,8.87,8.87,8.22,8.71,355400.0,7.3487,7.3487,6.8101,7.2161,355400.0
2008-10-10 10:00:00,8.72,9.1,8.67,9.0,394800.0,7.2244,7.5392,7.183,7.4564,394800.0
2008-10-10 10:30:00,9.01,9.08,8.81,8.85,414800.0,7.4646,7.5226,7.299,7.3321,414800.0
2008-10-10 11:00:00,8.87,8.9,8.77,8.84,217800.0,7.3487,7.3735,7.2658,7.3238,217800.0
2008-10-10 11:30:00,8.86,8.88,8.77,8.87,184800.0,7.3404,7.3569,7.2658,7.3487,184800.0
2008-10-10 12:00:00,8.88,8.9,8.78,8.8,218800.0,7.3569,7.3735,7.2741,7.2907,218800.0
2008-10-10 12:30:00,8.82,8.98,8.75,8.97,157600.0,7.3072,7.4398,7.2492,7.4315,157600.0
2008-10-10 13:00:00,8.97,9.03,8.86,8.86,311000.0,7.4315,7.4812,7.3404,7.3404,311000.0
2008-10-10 13:30:00,8.85,8.89,8.58,8.65,214000.0,7.3321,7.3652,7.1084,7.1664,214000.0
2008-10-10 14:00:00,8.65,8.84,8.61,8.64,248200.0,7.1664,7.3238,7.1333,7.1581,248200.0
2008-10-10 14:30:00,8.63,8.76,8.62,8.67,215800.0,7.1498,7.2575,7.1415,7.183,215800.0
2008-10-10 15:00:00,8.65,9.21,8.63,9.19,330400.0,7.1664,7.6303,7.1498,7.6138,330400.0
2008-10-10 15:30:00,9.18,9.43,9.15,9.31,344400.0,7.6055,7.8126,7.5806,7.7132,344400.0
2008-10-13 09:30:00,9.67,9.72,9.26,9.63,198800.0,8.0114,8.0529,7.6718,7.9783,198800.0
2008-10-13 10:00:00,9.65,9.66,9.48,9.52,109400.0,7.9949,8.0032,7.854,7.8872,109400.0
2008-10-13 10:30:00,9.5,9.53,9.29,9.35,88000.0,7.8706,7.8955,7.6966,7.7463,88000.0
2008-10-13 11:00:00,9.35,9.46,9.34,9.38,85400.0,7.7463,7.8375,7.738,7.7712,85400.0
2008-10-13 11:30:00,9.4,9.47,9.35,9.41,109800.0,7.7878,7.8458,7.7463,7.796,109800.0
2008-10-13 12:00:00,9.42,9.56,9.4,9.56,97600.0,7.8043,7.9203,7.7878,7.9203,97600.0
2008-10-13 12:30:00,9.56,9.58,9.49,9.49,60200.0,7.9203,7.9369,7.8623,7.8623,60200.0
2008-10-13 13:00:00,9.5,9.51,9.4,9.46,88800.0,7.8706,7.8789,7.7878,7.8375,88800.0
2008-10-13 13:30:00,9.46,9.5,9.43,9.46,57800.0,7.8375,7.8706,7.8126,7.8375,57800.0
2008-10-13 14:00:00,9.46,9.48,9.37,9.42,201000.0,7.8375,7.854,7.7629,7.8043,201000.0
2008-10-13 14:30:00,9.4,9.58,9.4,9.56,81000.0,7.7878,7.9369,7.7878,7.9203,81000.0
2008-10-13 15:00:00,9.56,9.7,9.53,9.69,191800.0,7.9203,8.0363,7.8955,8.028,191800.0
2008-10-13 15:30:00,9.69,10.31,9.65,10.28,392600.0,8.028,8.5417,7.9949,8.5168,392600.0
2008-10-14 09:30:00,10.74,10.74,9.72,10.12,184800.0,8.8979,8.8979,8.0529,8.3843,184800.0
2008-10-14 10:00:00,10.09,10.25,9.95,9.97,135000.0,8.3594,8.492,8.2434,8.26,135000.0
2008-10-14 10:30:00,9.98,10.01,9.69,9.77,92000.0,8.2683,8.2931,8.028,8.0943,92000.0
2008-10-14 11:00:00,9.75,9.81,9.65,9.8,78600.0,8.0777,8.1274,7.9949,8.1192,78600.0
2008-10-14 11:30:00,9.81,9.85,9.72,9.8,104600.0,8.1274,8.1606,8.0529,8.1192,104600.0
2008-10-14 12:00:00,9.8,9.82,9.74,9.78,138000.0,8.1192,8.1357,8.0694,8.1026,138000.0
2008-10-14 12:30:00,9.78,9.83,9.71,9.76,117800.0,8.1026,8.144,8.0446,8.086,117800.0
2008-10-14 13:00:00,9.76,9.78,9.69,9.72,50000.0,8.086,8.1026,8.028,8.0529,50000.0
2008-10-14 13:30:00,9.71,9.74,9.51,9.56,137200.0,8.0446,8.0694,7.8789,7.9203,137200.0
2008-10-14 14:00:00,9.55,9.56,9.34,9.49,220600.0,7.912,7.9203,7.738,7.8623,220600.0
2008-10-14 14:30:00,9.49,9.53,9.36,9.39,138200.0,7.8623,7.8955,7.7546,7.7795,138200.0
2008-10-14 15:00:00,9.38,9.45,9.38,9.42,86600.0,7.7712,7.8292,7.7712,7.8043,86600.0
2008-10-14 15:30:00,9.42,9.42,9.42,9.42,0.0,7.8043,7.8043,7.8043,7.8043,0.0
2008-10-15 09:30:00,9.26,9.5,8.31,9.19,151600.0,7.6718,7.8706,6.8847,7.6138,151600.0
2008-10-15 10:00:00,9.2,9.38,9.15,9.38,202800.0,7.6221,7.7712,7.5806,7.7712,202800.0
2008-10-15 10:30:00,9.39,9.45,9.3,9.32,98800.0,7.7795,7.8292,7.7049,7.7215,98800.0
2008-10-15 11:00:00,9.33,9.35,9.28,9.33,50200.0,7.7298,7.7463,7.6883,7.7298,50200.0
2008-10-15 11:30:00,9.35,9.4,9.3,9.36,23200.0,7.7463,7.7878,7.7049,7.7546,23200.0
2008-10-15 12:00:00,9.37,9.37,9.24,9.27,82000.0,7.7629,7.7629,7.6552,7.6801,82000.0
2008-10-15 12:30:00,9.27,9.4,9.26,9.34,63600.0,7.6801,7.7878,7.6718,7.738,63600.0
2008-10-15 13:00:00,9.34,9.43,9.33,9.38,77800.0,7.738,7.8126,7.7298,7.7712,77800.0
2008-10-15 13:30:00,9.39,9.4,9.24,9.28,118400.0,7.7795,7.7878,7.6552,7.6883,118400.0
2008-10-15 14:00:00,9.27,9.33,9.2,9.31,79200.0,7.6801,7.7298,7.6221,7.7132,79200.0
2008-10-15 14:30:00,9.3,9.46,9.3,9.35,99400.0,7.7049,7.8375,7.7049,7.7463,99400.0
2008-10-15 15:00:00,9.34,9.52,9.32,9.45,152000.0,7.738,7.8872,7.7215,7.8292,152000.0
2008-10-15 15:30:00,9.47,9.47,9.24,9.26,397200.0,7.8458,7.8458,7.6552,7.6718,397200.0
2008-10-16 09:30:00,9.24,9.3,9.13,9.22,193800.0,7.6552,7.7049,7.5641,7.6386,193800.0
2008-10-16 10:00:00,9.21,9.26,8.96,8.97,190000.0,7.6303,7.6718,7.4232,7.4315,190000.0
2008-10-16 10:30:00,8.97,8.99,8.83,8.92,140200.0,7.4315,7.4481,7.3155,7.3901,140200.0
2008-10-16 11:00:00,8.92,8.92,8.68,8.82,108200.0,7.3901,7.3901,7.1912,7.3072,108200.0
2008-10-16 11:30:00,8.83,8.96,8.81,8.88,93800.0,7.3155,7.4232,7.299,7.3569,93800.0
2008-10-16 12:00:00,8.88,9.15,8.84,9.13,165400.0,7.3569,7.5806,7.3238,7.5641,165400.0
2008-10-16 12:30:00,9.11,9.13,8.93,8.96,210200.0,7.5475,7.5641,7.3984,7.4232,210200.0
2008-10-16 13:00:00,8.95,9.03,8.88,8.97,117400.0,7.4149,7.4812,7.3569,7.4315,117400.0
2008-10-16 13:30:00,8.95,8.97,8.81,8.93,71800.0,7.4149,7.4315,7.299,7.3984,71800.0
2008-10-16 14:00:00,8.94,8.96,8.84,8.94,156000.0,7.4067,7.4232,7.3238,7.4067,156000.0
2008-10-16 14:30:00,8.96,9.02,8.86,8.89,115000.0,7.4232,7.4729,7.3404,7.3652,115000.0
2008-10-16 15:00:00,8.92,9.23,8.89,9.19,167400.0,7.3901,7.6469,7.3652,7.6138,167400.0
2008-10-16 15:30:00,9.22,9.47,9.21,9.47,368800.0,7.6386,7.8458,7.6303,7.8458,368800.0
2008-10-17 09:30:00,9.33,9.49,8.97,9.49,219600.0,7.7298,7.8623,7.4315,7.8623,219600.0
2008-10-17 10:00:00,9.52,9.52,9.31,9.37,141400.0,7.8872,7.8872,7.7132,7.7629,141400.0
2008-10-17 10:30:00,9.37,9.41,9.28,9.34,108800.0,7.7629,7.796,7.6883,7.738,108800.0
2008-10-17 11:00:00,9.35,9.37,9.27,9.3,58800.0,7.7463,7.7629,7.6801,7.7049,58800.0
2008-10-17 11:30:00,9.29,9.34,9.27,9.33,33200.0,7.6966,7.738,7.6801,7.7298,33200.0
2008-10-17 12:00:00,9.31,9.38,9.31,9.37,49600.0,7.7132,7.7712,7.7132,7.7629,49600.0
2008-10-17 12:30:00,9.38,9.44,9.28,9.4,64200.0,7.7712,7.8209,7.6883,7.7878,64200.0
2008-10-17 13:00:00,9.42,9.49,9.38,9.47,57800.0,7.8043,7.8623,7.7712,7.8458,57800.0
2008-10-17 13:30:00,9.48,9.61,9.47,9.48,67200.0,7.854,7.9617,7.8458,7.854,67200.0
2008-10-17 14:00:00,9.47,9.53,9.37,9.4,90800.0,7.8458,7.8955,7.7629,7.7878,90800.0
2008-10-17 14:30:00,9.41,9.45,9.28,9.34,99000.0,7.796,7.8292,7.6883,7.738,99000.0
2008-10-17 15:00:00,9.36,9.42,9.24,9.31,136000.0,7.7546,7.8043,7.6552,7.7132,136000.0
2008-10-17 15:30:00,9.33,9.41,9.18,9.19,174400.0,7.7298,7.796,7.6055,7.6138,174400.0
2008-10-20 09:30:00,9.34,9.51,9.21,9.49,82600.0,7.738,7.8789,7.6303,7.8623,82600.0
2008-10-20 10:00:00,9.51,9.62,9.48,9.51,99800.0,7.8789,7.97,7.854,7.8789,99800.0
2008-10-20 10:30:00,9.51,9.55,9.44,9.47,41400.0,7.8789,7.912,7.8209,7.8458,41400.0
2008-10-20 11:00:00,9.48,9.58,9.43,9.58,66600.0,7.854,7.9369,7.8126,7.9369,66600.0
2008-10-20 11:30:00,9.59,9.65,9.54,9.62,67200.0,7.9452,7.9949,7.9037,7.97,67200.0
2008-10-20 12:00:00,9.63,9.68,9.57,9.59,64000.0,7.9783,8.0197,7.9286,7.9452,64000.0
2008-10-20 12:30:00,9.59,9.67,9.58,9.63,63200.0,7.9452,8.0114,7.9369,7.9783,63200.0
2008-10-20 13:00:00,9.63,9.72,9.63,9.68,59600.0,7.9783,8.0529,7.9783,8.0197,59600.0
2008-10-20 13:30:00,9.68,9.72,9.67,9.67,55800.0,8.0197,8.0529,8.0114,8.0114,55800.0
2008-10-20 14:00:00,9.67,9.74,9.65,9.67,51200.0,8.0114,8.0694,7.9949,8.0114,51200.0
2008-10-20 14:30:00,9.67,9.74,9.64,9.72,57600.0,8.0114,8.0694,7.9866,8.0529,57600.0
2008-10-20 15:00:00,9.72,9.75,9.65,9.74,81400.0,8.0529,8.0777,7.9949,8.0694,81400.0
2008-10-20 15:30:00,9.74,9.99,9.7,9.97,210800.0,8.0694,8.2766,8.0363,8.26,210800.0
2008-10-21 09:30:00,9.94,9.94,9.5,9.83,82000.0,8.2351,8.2351,7.8706,8.144,82000.0
2008-10-21 10:00:00,9.81,9.97,9.81,9.9,67000.0,8.1274,8.26,8.1274,8.202,67000.0
2008-10-21 10:30:00,9.9,10.06,9.86,10.02,158400.0,8.202,8.3346,8.1689,8.3014,158400.0
2008-10-21 11:00:00,10.02,10.1,9.99,10.1,92600.0,8.3014,8.3677,8.2766,8.3677,92600.0
2008-10-21 11:30:00,10.1,10.1,9.97,10.0,81600.0,8.3677,8.3677,8.26,8.2848,81600.0
2008-10-21 12:00:00,10.0,10.05,9.99,10.02,76400.0,8.2848,8.3263,8.2766,8.3014,76400.0
2008-10-21 12:30:00,10.03,10.04,9.99,10.0,95000.0,8.3097,8.318,8.2766,8.2848,95000.0
2008-10-21 13:00:00,9.99,10.04,9.99,10.02,124600.0,8.2766,8.318,8.2766,8.3014,124600.0
2008-10-21 13:30:00,10.02,10.03,9.67,9.78,395800.0,8.3014,8.3097,8.0114,8.1026,395800.0
2008-10-21 14:00:00,9.78,9.93,9.59,9.64,335200.0,8.1026,8.2269,7.9452,7.9866,335200.0
2008-10-21 14:30:00,9.65,9.67,9.42,9.52,532200.0,7.9949,8.0114,7.8043,7.8872,532200.0
2008-10-21 15:00:00,9.51,9.62,9.31,9.54,489000.0,7.8789,7.97,7.7132,7.9037,489000.0
2008-10-21 15:30:00,9.54,9.56,9.48,9.56,271200.0,7.9037,7.9203,7.854,7.9203,271200.0
2008-10-22 09:30:00,9.47,9.67,9.35,9.49,138000.0,7.8458,8.0114,7.7463,7.8623,138000.0
2008-10-22 10:00:00,9.47,9.58,9.38,9.53,138000.0,7.8458,7.9369,7.7712,7.8955,138000.0
2008-10-22 10:30:00,9.53,9.65,9.47,9.63,128800.0,7.8955,7.9949,7.8458,7.9783,128800.0
2008-10-22 11:00:00,9.64,9.68,9.56,9.67,92400.0,7.9866,8.0197,7.9203,8.0114,92400.0
2008-10-22 11:30:00,9.69,9.74,9.61,9.65,158400.0,8.028,8.0694,7.9617,7.9949,158400.0
2008-10-22 12:00:00,9.65,9.76,9.63,9.74,62800.0,7.9949,8.086,7.9783,8.0694,62800.0
2008-10-22 12:30:00,9.74,9.79,9.72,9.74,108800.0,8.0694,8.1109,8.0529,8.0694,108800.0
2008-10-22 13:00:00,9.76,9.77,9.6,9.62,104400.0,8.086,8.0943,7.9535,7.97,104400.0
2008-10-22 13:30:00,9.62,9.64,9.53,9.61,109600.0,7.97,7.9866,7.8955,7.9617,109600.0
2008-10-22 14:00:00,9.62,9.74,9.62,9.74,79000.0,7.97,8.0694,7.97,8.0694,79000.0
2008-10-22 14:30:00,9.73,9.73,9.61,9.63,149000.0,8.0612,8.0612,7.9617,7.9783,149000.0
2008-10-22 15:00:00,9.64,9.67,9.56,9.62,145200.0,7.9866,8.0114,7.9203,7.97,145200.0
2008-10-22 15:30:00,9.61,9.61,9.49,9.56,372000.0,7.9617,7.9617,7.8623,7.9203,372000.0
2008-10-23 09:30:00,9.5,9.61,9.27,9.31,85000.0,7.8706,7.9617,7.6801,7.7132,85000.0
2008-10-23 10:00:00,9.3,9.34,9.22,9.24,157600.0,7.7049,7.738,7.6386,7.6552,157600.0
2008-10-23 10:30:00,9.24,9.29,9.18,9.29,143600.0,7.6552,7.6966,7.6055,7.6966,143600.0
2008-10-23 11:00:00,9.29,9.31,9.24,9.28,73200.0,7.6966,7.7132,7.6552,7.6883,73200.0
2008-10-23 11:30:00,9.29,9.34,9.26,9.29,69600.0,7.6966,7.738,7.6718,7.6966,69600.0
2008-10-23 12:00:00,9.29,9.29,9.12,9.15,60400.0,7.6966,7.6966,7.5558,7.5806,60400.0
2008-10-23 12:30:00,9.15,9.16,9.08,9.08,85400.0,7.5806,7.5889,7.5226,7.5226,85400.0
2008-10-23 13:00:00,9.07,9.1,8.99,9.05,128200.0,7.5144,7.5392,7.4481,7.4978,128200.0
2008-10-23 13:30:00,9.05,9.06,8.94,8.97,94600.0,7.4978,7.5061,7.4067,7.4315,94600.0
2008-10-23 14:00:00,8.96,8.96,8.75,8.87,99400.0,7.4232,7.4232,7.2492,7.3487,99400.0
2008-10-23 14:30:00,8.87,8.97,8.79,8.83,181800.0,7.3487,7.4315,7.2824,7.3155,181800.0
2008-10-23 15:00:00,8.85,9.03,8.79,8.94,147200.0,7.3321,7.4812,7.2824,7.4067,147200.0
2008-10-23 15:30:00,8.95,9.13,8.85,9.11,217000.0,7.4149,7.5641,7.3321,7.5475,217000.0
2008-10-24 09:30:00,8.79,8.96,8.65,8.87,143400.0,7.2824,7.4232,7.1664,7.3487,143400.0
2008-10-24 10:00:00,8.9,9.02,8.74,8.99,264000.0,7.3735,7.4729,7.241,7.4481,264000.0
2008-10-24 10:30:00,8.97,9.1,8.95,9.08,62000.0,7.4315,7.5392,7.4149,7.5226,62000.0
2008-10-24 11:00:00,9.08,9.13,9.04,9.13,115800.0,7.5226,7.5641,7.4895,7.5641,115800.0
2008-10-24 11:30:00,9.15,9.22,9.12,9.15,39600.0,7.5806,7.6386,7.5558,7.5806,39600.0
2008-10-24 12:00:00,9.16,9.17,9.1,9.13,28600.0,7.5889,7.5972,7.5392,7.5641,28600.0
2008-10-24 12:30:00,9.13,9.17,9.08,9.17,36800.0,7.5641,7.5972,7.5226,7.5972,36800.0
2008-10-24 13:00:00,9.17,9.24,9.12,9.22,45800.0,7.5972,7.6552,7.5558,7.6386,45800.0
2008-10-24 13:30:00,9.22,9.22,9.13,9.15,43600.0,7.6386,7.6386,7.5641,7.5806,43600.0
2008-10-24 14:00:00,9.13,9.24,9.12,9.15,93200.0,7.5641,7.6552,7.5558,7.5806,93200.0
2008-10-24 14:30:00,9.17,9.27,9.13,9.24,204600.0,7.5972,7.6801,7.5641,7.6552,204600.0
2008-10-24 15:00:00,9.24,9.33,9.06,9.14,197200.0,7.6552,7.7298,7.5061,7.5724,197200.0
2008-10-24 15:30:00,9.13,9.16,8.97,8.99,365600.0,7.5641,7.5889,7.4315,7.4481,365600.0
2008-10-27 09:30:00,8.92,8.92,8.13,8.84,422400.0,7.3901,7.3901,6.7356,7.3238,422400.0
2008-10-27 10:00:00,8.85,8.9,8.8,8.85,103200.0,7.3321,7.3735,7.2907,7.3321,103200.0
2008-10-27 10:30:00,8.84,8.9,8.8,8.9,79600.0,7.3238,7.3735,7.2907,7.3735,79600.0
2008-10-27 11:00:00,8.9,8.96,8.84,8.85,55000.0,7.3735,7.4232,7.3238,7.3321,55000.0
2008-10-27 11:30:00,8.85,8.85,8.71,8.77,111000.0,7.3321,7.3321,7.2161,7.2658,111000.0
2008-10-27 12:00:00,8.77,8.81,8.72,8.74,64600.0,7.2658,7.299,7.2244,7.241,64600.0
2008-10-27 12:30:00,8.73,8.79,8.72,8.77,134400.0,7.2327,7.2824,7.2244,7.2658,134400.0
2008-10-27 13:00:00,8.76,8.78,8.74,8.78,107200.0,7.2575,7.2741,7.241,7.2741,107200.0
2008-10-27 13:30:00,8.78,8.79,8.67,8.69,96000.0,7.2741,7.2824,7.183,7.1995,96000.0
2008-10-27 14:00:00,8.7,8.76,8.67,8.71,65200.0,7.2078,7.2575,7.183,7.2161,65200.0
2008-10-27 14:30:00,8.71,8.77,8.7,8.75,253400.0,7.2161,7.2658,7.2078,7.2492,253400.0
2008-10-27 15:00:00,8.75,8.83,8.74,8.8,169000.0,7.2492,7.3155,7.241,7.2907,169000.0
2008-10-27 15:30:00,8.81,8.81,8.67,8.7,383400.0,7.299,7.299,7.183,7.2078,383400.0
2008-10-28 09:30:00,8.8,9.15,8.8,9.1,237000.0,7.2907,7.5806,7.2907,7.5392,237000.0
2008-10-28 10:00:00,9.09,9.11,8.99,9.06,129200.0,7.5309,7.5475,7.4481,7.5061,129200.0
2008-10-28 10:30:00,9.07,9.09,8.97,9.01,195200.0,7.5144,7.5309,7.4315,7.4646,195200.0
2008-10-28 11:00:00,9.03,9.05,8.99,9.04,84000.0,7.4812,7.4978,7.4481,7.4895,84000.0
2008-10-28 11:30:00,9.04,9.17,9.04,9.15,71400.0,7.4895,7.5972,7.4895,7.5806,71400.0
2008-10-28 12:00:00,9.17,9.17,9.06,9.06,49000.0,7.5972,7.5972,7.5061,7.5061,49000.0
2008-10-28 12:30:00,9.07,9.17,9.05,9.16,57600.0,7.5144,7.5972,7.4978,7.5889,57600.0
2008-10-28 13:00:00,9.16,9.25,9.15,9.2,55400.0,7.5889,7.6635,7.5806,7.6221,55400.0
2008-10-28 13:30:00,9.21,9.3,9.18,9.18,215200.0,7.6303,7.7049,7.6055,7.6055,215200.0
2008-10-28 14:00:00,9.18,9.32,9.18,9.31,42000.0,7.6055,7.7215,7.6055,7.7132,42000.0
2008-10-28 14:30:00,9.32,9.44,9.31,9.41,128000.0,7.7215,7.8209,7.7132,7.796,128000.0
2008-10-28 15:00:00,9.41,9.49,9.34,9.49,117400.0,7.796,7.8623,7.738,7.8623,117400.0
2008-10-28 15:30:00,9.49,9.52,9.45,9.51,571000.0,7.8623,7.8872,7.8292,7.8789,571000.0
2008-10-29 09:30:00,9.56,9.58,9.48,9.49,128400.0,7.9203,7.9369,7.854,7.8623,128400.0
2008-10-29 10:00:00,9.5,9.57,9.49,9.55,370600.0,7.8706,7.9286,7.8623,7.912,370600.0
2008-10-29 10:30:00,9.55,9.55,9.46,9.47,311800.0,7.912,7.912,7.8375,7.8458,311800.0
2008-10-29 11:00:00,9.47,9.53,9.46,9.49,77400.0,7.8458,7.8955,7.8375,7.8623,77400.0
2008-10-29 11:30:00,9.49,9.59,9.49,9.56,84400.0,7.8623,7.9452,7.8623,7.9203,84400.0
2008-10-29 12:00:00,9.56,9.69,9.55,9.68,51800.0,7.9203,8.028,7.912,8.0197,51800.0
2008-10-29 12:30:00,9.68,9.75,9.65,9.65,54800.0,8.0197,8.0777,7.9949,7.9949,54800.0
2008-10-29 13:00:00,9.66,9.68,9.6,9.62,97000.0,8.0032,8.0197,7.9535,7.97,97000.0
2008-10-29 13:30:00,9.63,9.65,9.57,9.62,142200.0,7.9783,7.9949,7.9286,7.97,142200.0
2008-10-29 14:00:00,9.61,9.67,9.47,9.56,172400.0,7.9617,8.0114,7.8458,7.9203,172400.0
2008-10-29 14:30:00,9.57,9.71,9.49,9.7,350400.0,7.9286,8.0446,7.8623,8.0363,350400.0
2008-10-29 15:00:00,9.69,9.79,9.58,9.73,308200.0,8.028,8.1109,7.9369,8.0612,308200.0
2008-10-29 15:30:00,9.72,9.81,9.51,9.52,235800.0,8.0529,8.1274,7.8789,7.8872,235800.0
2008-10-30 09:30:00,9.72,9.76,9.51,9.65,154600.0,8.0529,8.086,7.8789,7.9949,154600.0
2008-10-30 10:00:00,9.64,9.67,9.6,9.61,68200.0,7.9866,8.0114,7.9535,7.9617,68200.0
2008-10-30 10:30:00,9.6,9.62,9.51,9.59,56200.0,7.9535,7.97,7.8789,7.9452,56200.0
2008-10-30 11:00:00,9.59,9.71,9.56,9.58,151000.0,7.9452,8.0446,7.9203,7.9369,151000.0
2008-10-30 11:30:00,9.58,9.62,9.55,9.61,46000.0,7.9369,7.97,7.912,7.9617,46000.0
2008-10-30 12:00:00,9.61,9.65,9.58,9.64,65600.0,7.9617,7.9949,7.9369,7.9866,65600.0
2008-10-30 12:30:00,9.65,9.7,9.64,9.64,44400.0,7.9949,8.0363,7.9866,7.9866,44400.0
2008-10-30 13:00:00,9.63,9.68,9.63,9.65,36800.0,7.9783,8.0197,7.9783,7.9949,36800.0
2008-10-30 13:30:00,9.65,9.68,9.63,9.67,72400.0,7.9949,8.0197,7.9783,8.0114,72400.0
2008-10-30 14:00:00,9.66,9.67,9.62,9.65,62400.0,8.0032,8.0114,7.97,7.9949,62400.0
2008-10-30 14:30:00,9.65,9.72,9.61,9.72,58600.0,7.9949,8.0529,7.9617,8.0529,58600.0
2008-10-30 15:00:00,9.74,9.74,9.62,9.71,106800.0,8.0694,8.0694,7.97,8.0446,106800.0
2008-10-30 15:30:00,9.72,9.83,9.63,9.81,238000.0,8.0529,8.144,7.9783,8.1274,238000.0
2008-10-31 09:30:00,9.97,9.97,9.81,9.96,95400.0,8.26,8.26,8.1274,8.2517,95400.0
2008-10-31 10:00:00,9.96,10.15,9.94,10.09,157200.0,8.2517,8.4091,8.2351,8.3594,157200.0
2008-10-31 10:30:00,10.1,10.23,10.1,10.19,49000.0,8.3677,8.4754,8.3677,8.4423,49000.0
2008-10-31 11:00:00,10.2,10.38,10.2,10.31,85400.0,8.4505,8.5997,8.4505,8.5417,85400.0
2008-10-31 11:30:00,10.31,10.32,10.23,10.24,37000.0,8.5417,8.55,8.4754,8.4837,37000.0
2008-10-31 12:00:00,10.24,10.26,10.18,10.22,37400.0,8.4837,8.5003,8.434,8.4671,37400.0
2008-10-31 12:30:00,10.22,10.27,10.22,10.24,34600.0,8.4671,8.5085,8.4671,8.4837,34600.0
2008-10-31 13:00:00,10.24,10.28,10.22,10.28,120400.0,8.4837,8.5168,8.4671,8.5168,120400.0
2008-10-31 13:30:00,10.28,10.36,10.28,10.33,39400.0,8.5168,8.5831,8.5168,8.5582,39400.0
2008-10-31 14:00:00,10.33,10.34,10.24,10.25,42800.0,8.5582,8.5665,8.4837,8.492,42800.0
2008-10-31 14:30:00,10.26,10.27,10.2,10.2,91200.0,8.5003,8.5085,8.4505,8.4505,91200.0
2008-10-31 15:00:00,10.21,10.24,10.12,10.13,96200.0,8.4588,8.4837,8.3843,8.3926,96200.0
2008-10-31 15:30:00,10.13,10.25,10.12,10.25,410200.0,8.3926,8.492,8.3843,8.492,410200.0
2008-11-03 09:30:00,10.49,10.61,10.38,10.49,266600.0,8.7212,8.821,8.6298,8.7212,266600.0
2008-11-03 10:00:00,10.49,10.49,10.4,10.47,185400.0,8.7212,8.7212,8.6464,8.7046,185400.0
2008-11-03 10:30:00,10.47,10.51,10.45,10.5,144800.0,8.7046,8.7379,8.688,8.7296,144800.0
2008-11-03 11:00:00,10.5,10.69,10.5,10.69,189600.0,8.7296,8.8875,8.7296,8.8875,189600.0
2008-11-03 11:30:00,10.69,10.79,10.69,10.72,110400.0,8.8875,8.9707,8.8875,8.9125,110400.0
2008-11-03 12:00:00,10.72,10.78,10.65,10.71,73200.0,8.9125,8.9624,8.8543,8.9042,73200.0
2008-11-03 12:30:00,10.71,10.72,10.7,10.72,72600.0,8.9042,8.9125,8.8958,8.9125,72600.0
2008-11-03 13:00:00,10.72,10.72,10.69,10.69,57200.0,8.9125,8.9125,8.8875,8.8875,57200.0
2008-11-03 13:30:00,10.69,10.7,10.69,10.69,55200.0,8.8875,8.8958,8.8875,8.8875,55200.0
2008-11-03 14:00:00,10.69,10.7,10.66,10.7,64800.0,8.8875,8.8958,8.8626,8.8958,64800.0
2008-11-03 14:30:00,10.7,10.72,10.68,10.71,135600.0,8.8958,8.9125,8.8792,8.9042,135600.0
2008-11-03 15:00:00,10.71,10.74,10.71,10.72,184400.0,8.9042,8.9291,8.9042,8.9125,184400.0
2008-11-03 15:30:00,10.72,10.72,10.64,10.69,291000.0,8.9125,8.9125,8.846,8.8875,291000.0
2008-11-04 09:30:00,10.86,10.93,10.74,10.84,171400.0,9.0289,9.0871,8.9291,9.0122,171400.0
2008-11-04 10:00:00,10.85,10.87,10.83,10.85,168200.0,9.0205,9.0372,9.0039,9.0205,168200.0
2008-11-04 10:30:00,10.85,10.88,10.8,10.86,330200.0,9.0205,9.0455,8.979,9.0289,330200.0
2008-11-04 11:00:00,10.86,10.87,10.83,10.85,175000.0,9.0289,9.0372,9.0039,9.0205,175000.0
2008-11-04 11:30:00,10.85,10.86,10.84,10.85,85400.0,9.0205,9.0289,9.0122,9.0205,85400.0
2008-11-04 12:00:00,10.85,10.86,10.82,10.85,118000.0,9.0205,9.0289,8.9956,9.0205,118000.0
2008-11-04 12:30:00,10.85,10.85,10.84,10.85,77200.0,9.0205,9.0205,9.0122,9.0205,77200.0
2008-11-04 13:00:00,10.85,10.9,10.85,10.88,106400.0,9.0205,9.0621,9.0205,9.0455,106400.0
2008-11-04 13:30:00,10.89,10.9,10.83,10.85,164800.0,9.0538,9.0621,9.0039,9.0205,164800.0
2008-11-04 14:00:00,10.85,10.92,10.83,10.92,85200.0,9.0205,9.0787,9.0039,9.0787,85200.0
2008-11-04 14:30:00,10.92,10.93,10.82,10.85,126600.0,9.0787,9.0871,8.9956,9.0205,126600.0
2008-11-04 15:00:00,10.85,10.85,10.79,10.8,203400.0,9.0205,9.0205,8.9707,8.979,203400.0
2008-11-04 15:30:00,10.79,10.85,10.79,10.83,428000.0,8.9707,9.0205,8.9707,9.0039,428000.0
2008-11-05 09:30:00,10.79,10.87,10.45,10.7,208200.0,8.9707,9.0372,8.688,8.8958,208200.0
2008-11-05 10:00:00,10.7,10.79,10.65,10.74,172800.0,8.8958,8.9707,8.8543,8.9291,172800.0
2008-11-05 10:30:00,10.75,10.8,10.63,10.69,212400.0,8.9374,8.979,8.8376,8.8875,212400.0
2008-11-05 11:00:00,10.7,10.75,10.65,10.65,144200.0,8.8958,8.9374,8.8543,8.8543,144200.0
2008-11-05 11:30:00,10.65,10.71,10.63,10.7,115200.0,8.8543,8.9042,8.8376,8.8958,115200.0
2008-11-05 12:00:00,10.7,10.71,10.58,10.59,126000.0,8.8958,8.9042,8.7961,8.8044,126000.0
2008-11-05 12:30:00,10.59,10.62,10.48,10.49,109200.0,8.8044,8.8293,8.7129,8.7212,109200.0
2008-11-05 13:00:00,10.49,10.52,10.49,10.5,128200.0,8.7212,8.7462,8.7212,8.7296,128200.0
2008-11-05 13:30:00,10.51,10.52,10.47,10.49,116600.0,8.7379,8.7462,8.7046,8.7212,116600.0
2008-11-05 14:00:00,10.49,10.51,10.42,10.47,136600.0,8.7212,8.7379,8.6631,8.7046,136600.0
2008-11-05 14:30:00,10.47,10.53,10.47,10.48,127800.0,8.7046,8.7545,8.7046,8.7129,127800.0
2008-11-05 15:00:00,10.47,10.53,10.47,10.48,146800.0,8.7046,8.7545,8.7046,8.7129,146800.0
2008-11-05 15:30:00,10.49,10.49,10.26,10.31,280200.0,8.7212,8.7212,8.53,8.5716,280200.0
2008-11-06 09:30:00,10.25,10.38,10.21,10.38,141200.0,8.5217,8.6298,8.4885,8.6298,141200.0
2008-11-06 10:00:00,10.37,10.38,10.27,10.28,116200.0,8.6215,8.6298,8.5383,8.5467,116200.0
2008-11-06 10:30:00,10.28,10.35,10.24,10.35,115000.0,8.5467,8.6049,8.5134,8.6049,115000.0
2008-11-06 11:00:00,10.35,10.38,10.33,10.37,90000.0,8.6049,8.6298,8.5882,8.6215,90000.0
2008-11-06 11:30:00,10.37,10.47,10.36,10.46,77600.0,8.6215,8.7046,8.6132,8.6963,77600.0
2008-11-06 12:00:00,10.46,10.47,10.37,10.37,58600.0,8.6963,8.7046,8.6215,8.6215,58600.0
2008-11-06 12:30:00,10.38,10.39,10.29,10.38,108600.0,8.6298,8.6381,8.555,8.6298,108600.0
2008-11-06 13:00:00,10.38,10.41,10.35,10.4,122000.0,8.6298,8.6547,8.6049,8.6464,122000.0
2008-11-06 13:30:00,10.4,10.41,10.35,10.4,105000.0,8.6464,8.6547,8.6049,8.6464,105000.0
2008-11-06 14:00:00,10.41,10.46,10.34,10.35,106000.0,8.6547,8.6963,8.5965,8.6049,106000.0
2008-11-06 14:30:00,10.35,10.47,10.35,10.45,137200.0,8.6049,8.7046,8.6049,8.688,137200.0
2008-11-06 15:00:00,10.45,10.45,10.32,10.33,135200.0,8.688,8.688,8.5799,8.5882,135200.0
2008-11-06 15:30:00,10.33,10.38,10.27,10.28,323600.0,8.5882,8.6298,8.5383,8.5467,323600.0
2008-11-07 09:30:00,10.28,10.44,10.24,10.43,64800.0,8.5467,8.6797,8.5134,8.6714,64800.0
2008-11-07 10:00:00,10.42,10.46,10.38,10.39,65400.0,8.6631,8.6963,8.6298,8.6381,65400.0
2008-11-07 10:30:00,10.39,10.45,10.34,10.36,67800.0,8.6381,8.688,8.5965,8.6132,67800.0
2008-11-07 11:00:00,10.36,10.38,10.21,10.21,42400.0,8.6132,8.6298,8.4885,8.4885,42400.0
2008-11-07 11:30:00,10.21,10.3,10.21,10.29,26400.0,8.4885,8.5633,8.4885,8.555,26400.0
2008-11-07 12:00:00,10.3,10.3,10.18,10.22,65600.0,8.5633,8.5633,8.4635,8.4968,65600.0
2008-11-07 12:30:00,10.22,10.22,10.14,10.18,64000.0,8.4968,8.4968,8.4303,8.4635,64000.0
2008-11-07 13:00:00,10.18,10.22,10.13,10.16,65200.0,8.4635,8.4968,8.4219,8.4469,65200.0
2008-11-07 13:30:00,10.16,10.2,10.12,10.2,74800.0,8.4469,8.4801,8.4136,8.4801,74800.0
2008-11-07 14:00:00,10.2,10.21,10.16,10.18,77600.0,8.4801,8.4885,8.4469,8.4635,77600.0
2008-11-07 14:30:00,10.18,10.22,10.08,10.08,123200.0,8.4635,8.4968,8.3804,8.3804,123200.0
2008-11-07 15:00:00,10.08,10.15,10.02,10.15,144200.0,8.3804,8.4386,8.3305,8.4386,144200.0
2008-11-07 15:30:00,10.15,10.38,10.13,10.35,201800.0,8.4386,8.6298,8.4219,8.6049,201800.0
2008-11-10 09:30:00,10.5,10.5,10.36,10.46,78400.0,8.7296,8.7296,8.6132,8.6963,78400.0
2008-11-10 10:00:00,10.46,10.47,10.42,10.45,59800.0,8.6963,8.7046,8.6631,8.688,59800.0
2008-11-10 10:30:00,10.44,10.46,10.36,10.38,77400.0,8.6797,8.6963,8.6132,8.6298,77400.0
2008-11-10 11:00:00,10.37,10.39,10.31,10.37,65800.0,8.6215,8.6381,8.5716,8.6215,65800.0
2008-11-10 11:30:00,10.37,10.39,10.27,10.29,49200.0,8.6215,8.6381,8.5383,8.555,49200.0
2008-11-10 12:00:00,10.29,10.35,10.22,10.23,45400.0,8.555,8.6049,8.4968,8.5051,45400.0
2008-11-10 12:30:00,10.22,10.22,10.15,10.15,59400.0,8.4968,8.4968,8.4386,8.4386,59400.0
2008-11-10 13:00:00,10.15,10.28,10.12,10.28,56800.0,8.4386,8.5467,8.4136,8.5467,56800.0
2008-11-10 13:30:00,10.28,10.35,10.24,10.3,94600.0,8.5467,8.6049,8.5134,8.5633,94600.0
2008-11-10 14:00:00,10.32,10.33,10.15,10.17,63600.0,8.5799,8.5882,8.4386,8.4552,63600.0
2008-11-10 14:30:00,10.17,10.21,10.09,10.14,65200.0,8.4552,8.4885,8.3887,8.4303,65200.0
2008-11-10 15:00:00,10.13,10.19,10.06,10.09,86800.0,8.4219,8.4718,8.3638,8.3887,86800.0
2008-11-10 15:30:00,10.09,10.12,9.88,9.88,789400.0,8.3887,8.4136,8.2141,8.2141,789400.0
2008-11-11 09:30:00,9.69,9.91,9.47,9.87,138400.0,8.0561,8.239,7.8732,8.2058,138400.0
2008-11-11 10:00:00,9.88,9.98,9.86,9.95,116400.0,8.2141,8.2972,8.1975,8.2723,116400.0
2008-11-11 10:30:00,9.93,9.95,9.87,9.93,103000.0,8.2557,8.2723,8.2058,8.2557,103000.0
2008-11-11 11:00:00,9.93,10.02,9.93,10.02,90400.0,8.2557,8.3305,8.2557,8.3305,90400.0
2008-11-11 11:30:00,10.02,10.04,9.96,9.97,106400.0,8.3305,8.3471,8.2806,8.2889,106400.0
2008-11-11 12:00:00,9.96,10.0,9.94,9.95,71400.0,8.2806,8.3139,8.264,8.2723,71400.0
2008-11-11 12:30:00,9.95,9.96,9.93,9.96,44000.0,8.2723,8.2806,8.2557,8.2806,44000.0
2008-11-11 13:00:00,9.97,10.0,9.96,9.99,60200.0,8.2889,8.3139,8.2806,8.3056,60200.0
2008-11-11 13:30:00,9.99,10.09,9.97,10.03,139000.0,8.3056,8.3887,8.2889,8.3388,139000.0
2008-11-11 14:00:00,10.03,10.06,9.93,10.06,140800.0,8.3388,8.3638,8.2557,8.3638,140800.0
2008-11-11 14:30:00,10.06,10.13,9.89,9.89,95000.0,8.3638,8.4219,8.2224,8.2224,95000.0
2008-11-11 15:00:00,9.88,10.02,9.87,9.99,105000.0,8.2141,8.3305,8.2058,8.3056,105000.0
2008-11-11 15:30:00,10.01,10.05,9.9,10.03,288400.0,8.3222,8.3554,8.2307,8.3388,288400.0
2008-11-12 09:30:00,9.99,10.15,9.95,10.11,179000.0,8.3056,8.4386,8.2723,8.4053,179000.0
2008-11-12 10:00:00,10.11,10.15,10.0,10.04,112000.0,8.4053,8.4386,8.3139,8.3471,112000.0
2008-11-12 10:30:00,10.03,10.1,10.03,10.1,71200.0,8.3388,8.397,8.3388,8.397,71200.0
2008-11-12 11:00:00,10.1,10.16,10.05,10.13,70400.0,8.397,8.4469,8.3554,8.4219,70400.0
2008-11-12 11:30:00,10.13,10.13,10.05,10.11,71200.0,8.4219,8.4219,8.3554,8.4053,71200.0
2008-11-12 12:00:00,10.11,10.12,10.0,10.12,60600.0,8.4053,8.4136,8.3139,8.4136,60600.0
2008-11-12 12:30:00,10.12,10.19,10.12,10.17,69800.0,8.4136,8.4718,8.4136,8.4552,69800.0
2008-11-12 13:00:00,10.18,10.19,10.06,10.09,89200.0,8.4635,8.4718,8.3638,8.3887,89200.0
2008-11-12 13:30:00,10.09,10.1,10.0,10.01,124400.0,8.3887,8.397,8.3139,8.3222,124400.0
2008-11-12 14:00:00,10.01,10.05,9.95,10.05,140000.0,8.3222,8.3554,8.2723,8.3554,140000.0
2008-11-12 14:30:00,10.05,10.11,9.97,9.97,96200.0,8.3554,8.4053,8.2889,8.2889,96200.0
2008-11-12 15:00:00,9.96,10.02,9.95,9.99,158800.0,8.2806,8.3305,8.2723,8.3056,158800.0
2008-11-12 15:30:00,9.99,10.05,9.94,9.96,274200.0,8.3056,8.3554,8.264,8.2806,274200.0
2008-11-13 09:30:00,9.99,10.0,9.93,9.99,73800.0,8.3056,8.3139,8.2557,8.3056,73800.0
2008-11-13 10:00:00,9.97,10.11,9.97,10.02,158000.0,8.2889,8.4053,8.2889,8.3305,158000.0
2008-11-13 10:30:00,10.03,10.1,9.99,10.04,103200.0,8.3388,8.397,8.3056,8.3471,103200.0
2008-11-13 11:00:00,10.03,10.13,10.03,10.12,92800.0,8.3388,8.4219,8.3388,8.4136,92800.0
2008-11-13 11:30:00,10.13,10.13,10.05,10.06,71400.0,8.4219,8.4219,8.3554,8.3638,71400.0
2008-11-13 12:00:00,10.06,10.08,9.93,9.93,86800.0,8.3638,8.3804,8.2557,8.2557,86800.0
2008-11-13 12:30:00,9.93,9.97,9.77,9.77,107400.0,8.2557,8.2889,8.1227,8.1227,107400.0
2008-11-13 13:00:00,9.77,10.02,9.77,10.02,117400.0,8.1227,8.3305,8.1227,8.3305,117400.0
2008-11-13 13:30:00,10.02,10.17,10.01,10.04,196400.0,8.3305,8.4552,8.3222,8.3471,196400.0
2008-11-13 14:00:00,10.03,10.24,10.02,10.24,163600.0,8.3388,8.5134,8.3305,8.5134,163600.0
2008-11-13 14:30:00,10.23,10.38,10.22,10.37,272000.0,8.5051,8.6298,8.4968,8.6215,272000.0
2008-11-13 15:00:00,10.37,10.45,10.19,10.44,211600.0,8.6215,8.688,8.4718,8.6797,211600.0
2008-11-13 15:30:00,10.44,10.6,10.42,10.6,486400.0,8.6797,8.8127,8.6631,8.8127,486400.0
2008-11-14 09:30:00,10.57,10.75,10.24,10.7,121200.0,8.7878,8.9374,8.5134,8.8958,121200.0
2008-11-14 10:00:00,10.71,10.75,10.51,10.58,118600.0,8.9042,8.9374,8.7379,8.7961,118600.0
2008-11-14 10:30:00,10.58,10.64,10.47,10.63,96000.0,8.7961,8.846,8.7046,8.8376,96000.0
2008-11-14 11:00:00,10.63,10.7,10.54,10.65,79000.0,8.8376,8.8958,8.7628,8.8543,79000.0
2008-11-14 11:30:00,10.63,10.63,10.47,10.49,62800.0,8.8376,8.8376,8.7046,8.7212,62800.0
2008-11-14 12:00:00,10.48,10.49,10.35,10.43,63200.0,8.7129,8.7212,8.6049,8.6714,63200.0
2008-11-14 12:30:00,10.42,10.46,10.34,10.44,94600.0,8.6631,8.6963,8.5965,8.6797,94600.0
2008-11-14 13:00:00,10.44,10.47,10.33,10.47,51400.0,8.6797,8.7046,8.5882,8.7046,51400.0
2008-11-14 13:30:00,10.47,10.47,10.4,10.46,92200.0,8.7046,8.7046,8.6464,8.6963,92200.0
2008-11-14 14:00:00,10.46,10.54,10.43,10.54,254200.0,8.6963,8.7628,8.6714,8.7628,254200.0
2008-11-14 14:30:00,10.54,10.6,10.44,10.6,305000.0,8.7628,8.8127,8.6797,8.8127,305000.0
2008-11-14 15:00:00,10.6,10.62,10.4,10.46,173400.0,8.8127,8.8293,8.6464,8.6963,173400.0
2008-11-14 15:30:00,10.47,10.47,10.18,10.19,283200.0,8.7046,8.7046,8.4635,8.4718,283200.0
2008-11-17 09:30:00,10.15,10.34,10.13,10.33,68200.0,8.4386,8.5965,8.4219,8.5882,68200.0
2008-11-17 10:00:00,10.3,10.34,10.16,10.18,59800.0,8.5633,8.5965,8.4469,8.4635,59800.0
2008-11-17 10:30:00,10.19,10.26,10.16,10.18,58200.0,8.4718,8.53,8.4469,8.4635,58200.0
2008-11-17 11:00:00,10.19,10.29,10.14,10.15,127600.0,8.4718,8.555,8.4303,8.4386,127600.0
2008-11-17 11:30:00,10.17,10.33,10.1,10.3,48200.0,8.4552,8.5882,8.397,8.5633,48200.0
2008-11-17 12:00:00,10.28,10.34,10.22,10.32,141200.0,8.5467,8.5965,8.4968,8.5799,141200.0
2008-11-17 12:30:00,10.34,10.4,10.24,10.29,62400.0,8.5965,8.6464,8.5134,8.555,62400.0
2008-11-17 13:00:00,10.28,10.28,10.17,10.27,52400.0,8.5467,8.5467,8.4552,8.5383,52400.0
2008-11-17 13:30:00,10.27,10.3,10.13,10.26,83600.0,8.5383,8.5633,8.4219,8.53,83600.0
2008-11-17 14:00:00,10.25,10.3,10.16,10.16,78000.0,8.5217,8.5633,8.4469,8.4469,78000.0
2008-11-17 14:30:00,10.17,10.28,10.13,10.2,98000.0,8.4552,8.5467,8.4219,8.4801,98000.0
2008-11-17 15:00:00,10.19,10.31,10.17,10.28,133400.0,8.4718,8.5716,8.4552,8.5467,133400.0
2008-11-17 15:30:00,10.3,10.31,10.04,10.08,228200.0,8.5633,8.5716,8.3471,8.3804,228200.0
2008-11-18 09:30:00,10.04,10.1,9.97,10.04,150800.0,8.3471,8.397,8.2889,8.3471,150800.0
2008-11-18 10:00:00,10.05,10.07,9.97,10.06,98800.0,8.3554,8.3721,8.2889,8.3638,98800.0
2008-11-18 10:30:00,10.06,10.08,9.98,9.99,105400.0,8.3638,8.3804,8.2972,8.3056,105400.0
2008-11-18 11:00:00,9.99,10.08,9.96,10.08,36800.0,8.3056,8.3804,8.2806,8.3804,36800.0
2008-11-18 11:30:00,10.08,10.19,10.08,10.17,37600.0,8.3804,8.4718,8.3804,8.4552,37600.0
2008-11-18 12:00:00,10.18,10.18,10.06,10.06,48800.0,8.4635,8.4635,8.3638,8.3638,48800.0
2008-11-18 12:30:00,10.06,10.06,9.9,9.96,54600.0,8.3638,8.3638,8.2307,8.2806,54600.0
2008-11-18 13:00:00,9.94,9.94,9.85,9.86,48400.0,8.264,8.264,8.1892,8.1975,48400.0
2008-11-18 13:30:00,9.86,9.88,9.73,9.86,56600.0,8.1975,8.2141,8.0894,8.1975,56600.0
2008-11-18 14:00:00,9.87,9.89,9.78,9.84,63000.0,8.2058,8.2224,8.131,8.1808,63000.0
2008-11-18 14:30:00,9.84,9.87,9.79,9.79,148000.0,8.1808,8.2058,8.1393,8.1393,148000.0
2008-11-18 15:00:00,9.81,9.97,9.79,9.9,169800.0,8.1559,8.2889,8.1393,8.2307,169800.0
2008-11-18 15:30:00,9.9,10.12,9.84,10.12,441000.0,8.2307,8.4136,8.1808,8.4136,441000.0
2008-11-19 09:30:00,10.11,10.11,9.96,10.08,122400.0,8.4053,8.4053,8.2806,8.3804,122400.0
2008-11-19 10:00:00,10.1,10.15,10.05,10.09,171800.0,8.397,8.4386,8.3554,8.3887,171800.0
2008-11-19 10:30:00,10.09,10.1,9.86,9.86,101000.0,8.3887,8.397,8.1975,8.1975,101000.0
2008-11-19 11:00:00,9.86,9.88,9.76,9.78,104400.0,8.1975,8.2141,8.1143,8.131,104400.0
2008-11-19 11:30:00,9.79,9.86,9.7,9.82,99800.0,8.1393,8.1975,8.0645,8.1642,99800.0
2008-11-19 12:00:00,9.82,9.86,9.79,9.85,96000.0,8.1642,8.1975,8.1393,8.1892,96000.0
2008-11-19 12:30:00,9.85,9.9,9.76,9.76,87200.0,8.1892,8.2307,8.1143,8.1143,87200.0
2008-11-19 13:00:00,9.76,9.85,9.75,9.75,93400.0,8.1143,8.1892,8.106,8.106,93400.0
2008-11-19 13:30:00,9.74,9.81,9.72,9.74,176400.0,8.0977,8.1559,8.0811,8.0977,176400.0
2008-11-19 14:00:00,9.74,9.74,9.63,9.71,123600.0,8.0977,8.0977,8.0063,8.0728,123600.0
2008-11-19 14:30:00,9.7,9.87,9.66,9.78,138000.0,8.0645,8.2058,8.0312,8.131,138000.0
2008-11-19 15:00:00,9.78,9.85,9.71,9.76,141000.0,8.131,8.1892,8.0728,8.1143,141000.0
2008-11-19 15:30:00,9.76,9.77,9.47,9.51,295200.0,8.1143,8.1227,7.8732,7.9065,295200.0
2008-11-20 09:30:00,9.38,9.5,9.31,9.47,168600.0,7.7984,7.8982,7.7402,7.8732,168600.0
2008-11-20 10:00:00,9.46,9.6,9.38,9.58,249200.0,7.8649,7.9813,7.7984,7.9647,249200.0
2008-11-20 10:30:00,9.56,9.8,9.51,9.7,215200.0,7.9481,8.1476,7.9065,8.0645,215200.0
2008-11-20 11:00:00,9.7,9.71,9.59,9.7,130600.0,8.0645,8.0728,7.973,8.0645,130600.0
2008-11-20 11:30:00,9.7,9.73,9.64,9.71,54400.0,8.0645,8.0894,8.0146,8.0728,54400.0
2008-11-20 12:00:00,9.7,9.74,9.61,9.72,216800.0,8.0645,8.0977,7.9896,8.0811,216800.0
2008-11-20 12:30:00,9.72,9.83,9.56,9.57,208800.0,8.0811,8.1725,7.9481,7.9564,208800.0
2008-11-20 13:00:00,9.57,9.63,9.47,9.52,151400.0,7.9564,8.0063,7.8732,7.9148,151400.0
2008-11-20 13:30:00,9.51,9.65,9.46,9.65,85800.0,7.9065,8.0229,7.8649,8.0229,85800.0
2008-11-20 14:00:00,9.65,9.66,9.42,9.42,166400.0,8.0229,8.0312,7.8317,7.8317,166400.0
2008-11-20 14:30:00,9.44,9.49,9.26,9.31,258600.0,7.8483,7.8899,7.6986,7.7402,258600.0
2008-11-20 15:00:00,9.31,9.38,9.09,9.11,255000.0,7.7402,7.7984,7.5573,7.5739,255000.0
2008-11-20 15:30:00,9.11,9.15,8.77,8.86,717800.0,7.5739,7.6072,7.2913,7.3661,717800.0
2008-11-21 09:30:00,8.9,9.05,8.88,8.96,160200.0,7.3993,7.5241,7.3827,7.4492,160200.0
2008-11-21 10:00:00,8.97,9.06,8.92,8.99,164200.0,7.4575,7.5324,7.416,7.4742,164200.0
2008-11-21 10:30:00,8.99,9.02,8.85,8.88,203600.0,7.4742,7.4991,7.3578,7.3827,203600.0
2008-11-21 11:00:00,8.88,9.03,8.83,8.96,167000.0,7.3827,7.5074,7.3411,7.4492,167000.0
2008-11-21 11:30:00,8.98,9.06,8.94,9.0,104400.0,7.4659,7.5324,7.4326,7.4825,104400.0
2008-11-21 12:00:00,8.99,9.09,8.96,9.07,183800.0,7.4742,7.5573,7.4492,7.5407,183800.0
2008-11-21 12:30:00,9.06,9.22,9.06,9.07,132400.0,7.5324,7.6654,7.5324,7.5407,132400.0
2008-11-21 13:00:00,9.06,9.14,9.03,9.1,89000.0,7.5324,7.5989,7.5074,7.5656,89000.0
2008-11-21 13:30:00,9.1,9.12,8.88,8.88,190200.0,7.5656,7.5822,7.3827,7.3827,190200.0
2008-11-21 14:00:00,8.88,9.03,8.87,8.97,258200.0,7.3827,7.5074,7.3744,7.4575,258200.0
2008-11-21 14:30:00,8.97,9.01,8.87,8.9,267200.0,7.4575,7.4908,7.3744,7.3993,267200.0
2008-11-21 15:00:00,8.89,9.0,8.88,8.99,602800.0,7.391,7.4825,7.3827,7.4742,602800.0
2008-11-21 15:30:00,8.99,9.01,8.83,8.97,1024400.0,7.4742,7.4908,7.3411,7.4575,1024400.0
2008-11-24 09:30:00,9.13,9.13,8.94,9.02,332000.0,7.5906,7.5906,7.4326,7.4991,332000.0
2008-11-24 10:00:00,9.01,9.08,9.0,9.07,459000.0,7.4908,7.549,7.4825,7.5407,459000.0
2008-11-24 10:30:00,9.08,9.16,9.06,9.16,322000.0,7.549,7.6155,7.5324,7.6155,322000.0
2008-11-24 11:00:00,9.17,9.22,9.11,9.22,288200.0,7.6238,7.6654,7.5739,7.6654,288200.0
2008-11-24 11:30:00,9.22,9.26,9.11,9.13,194800.0,7.6654,7.6986,7.5739,7.5906,194800.0
2008-11-24 12:00:00,9.13,9.17,9.06,9.1,117600.0,7.5906,7.6238,7.5324,7.5656,117600.0
2008-11-24 12:30:00,9.1,9.22,9.1,9.21,128800.0,7.5656,7.6654,7.5656,7.6571,128800.0
2008-11-24 13:00:00,9.21,9.22,9.11,9.2,127000.0,7.6571,7.6654,7.5739,7.6488,127000.0
2008-11-24 13:30:00,9.2,9.26,9.18,9.26,107400.0,7.6488,7.6986,7.6321,7.6986,107400.0
2008-11-24 14:00:00,9.26,9.28,9.17,9.23,112800.0,7.6986,7.7153,7.6238,7.6737,112800.0
2008-11-24 14:30:00,9.23,9.28,9.17,9.27,177200.0,7.6737,7.7153,7.6238,7.707,177200.0
2008-11-24 15:00:00,9.27,9.37,9.24,9.37,248000.0,7.707,7.7901,7.682,7.7901,248000.0
2008-11-24 15:30:00,9.37,9.58,9.31,9.44,415200.0,7.7901,7.9647,7.7402,7.8483,415200.0
2008-11-25 09:30:00,9.49,9.7,9.36,9.42,191000.0,7.8899,8.0645,7.7818,7.8317,191000.0
2008-11-25 10:00:00,9.42,9.53,9.38,9.47,106400.0,7.8317,7.9231,7.7984,7.8732,106400.0
2008-11-25 10:30:00,9.48,9.49,9.3,9.34,96200.0,7.8815,7.8899,7.7319,7.7652,96200.0
2008-11-25 11:00:00,9.34,9.43,9.28,9.4,88200.0,7.7652,7.84,7.7153,7.815,88200.0
2008-11-25 11:30:00,9.4,9.48,9.36,9.46,90800.0,7.815,7.8815,7.7818,7.8649,90800.0
2008-11-25 12:00:00,9.46,9.46,9.33,9.39,101600.0,7.8649,7.8649,7.7568,7.8067,101600.0
2008-11-25 12:30:00,9.39,9.47,9.33,9.42,71000.0,7.8067,7.8732,7.7568,7.8317,71000.0
2008-11-25 13:00:00,9.4,9.49,9.35,9.49,109200.0,7.815,7.8899,7.7735,7.8899,109200.0
2008-11-25 13:30:00,9.49,9.53,9.44,9.49,130000.0,7.8899,7.9231,7.8483,7.8899,130000.0
2008-11-25 14:00:00,9.49,9.51,9.38,9.43,96400.0,7.8899,7.9065,7.7984,7.84,96400.0
2008-11-25 14:30:00,9.43,9.58,9.42,9.54,119600.0,7.84,7.9647,7.8317,7.9314,119600.0
2008-11-25 15:00:00,9.54,9.63,9.47,9.57,205000.0,7.9314,8.0063,7.8732,7.9564,205000.0
2008-11-25 15:30:00,9.58,9.7,9.53,9.65,275800.0,7.9647,8.0645,7.9231,8.0229,275800.0
2008-11-26 09:30:00,9.46,9.76,9.37,9.72,131800.0,7.8649,8.1143,7.7901,8.0811,131800.0
2008-11-26 10:00:00,9.72,9.72,9.64,9.65,114600.0,8.0811,8.0811,8.0146,8.0229,114600.0
2008-11-26 10:30:00,9.65,9.71,9.6,9.7,71400.0,8.0229,8.0728,7.9813,8.0645,71400.0
2008-11-26 11:00:00,9.69,9.7,9.6,9.63,82200.0,8.0561,8.0645,7.9813,8.0063,82200.0
2008-11-26 11:30:00,9.63,9.74,9.6,9.73,128800.0,8.0063,8.0977,7.9813,8.0894,128800.0
2008-11-26 12:00:00,9.74,9.76,9.65,9.67,92400.0,8.0977,8.1143,8.0229,8.0395,92400.0
2008-11-26 12:30:00,9.65,9.71,9.63,9.7,48600.0,8.0229,8.0728,8.0063,8.0645,48600.0
2008-11-26 13:00:00,9.71,9.76,9.65,9.72,57000.0,8.0728,8.1143,8.0229,8.0811,57000.0
2008-11-26 13:30:00,9.73,9.73,9.65,9.68,39200.0,8.0894,8.0894,8.0229,8.0478,39200.0
2008-11-26 14:00:00,9.67,9.71,9.62,9.69,66200.0,8.0395,8.0728,7.9979,8.0561,66200.0
2008-11-26 14:30:00,9.69,9.8,9.67,9.79,121200.0,8.0561,8.1476,8.0395,8.1393,121200.0
2008-11-26 15:00:00,9.79,9.81,9.74,9.8,127000.0,8.1393,8.1559,8.0977,8.1476,127000.0
2008-11-26 15:30:00,9.8,9.92,9.79,9.88,234800.0,8.1476,8.2474,8.1393,8.2141,234800.0
2008-11-28 09:30:00,9.9,9.99,9.86,9.9,48600.0,8.2307,8.3056,8.1975,8.2307,48600.0
2008-11-28 10:00:00,9.91,9.95,9.88,9.92,71600.0,8.239,8.2723,8.2141,8.2474,71600.0
2008-11-28 10:30:00,9.91,9.91,9.86,9.87,61400.0,8.239,8.239,8.1975,8.2058,61400.0
2008-11-28 11:00:00,9.88,9.88,9.83,9.85,39800.0,8.2141,8.2141,8.1725,8.1892,39800.0
2008-11-28 11:30:00,9.84,9.86,9.79,9.83,45000.0,8.1808,8.1975,8.1393,8.1725,45000.0
2008-11-28 12:00:00,9.83,9.86,9.79,9.79,78200.0,8.1725,8.1975,8.1393,8.1393,78200.0
2008-11-28 12:30:00,9.79,9.95,9.75,9.93,146000.0,8.1393,8.2723,8.106,8.2557,146000.0
2008-11-28 13:00:00,9.97,9.97,9.79,9.95,141400.0,8.2889,8.2889,8.1393,8.2723,141400.0
2008-11-28 13:30:00,9.95,9.95,9.95,9.95,0.0,8.2723,8.2723,8.2723,8.2723,0.0
2008-11-28 14:00:00,9.95,9.95,9.95,9.95,0.0,8.2723,8.2723,8.2723,8.2723,0.0
2008-11-28 14:30:00,9.95,9.95,9.95,9.95,0.0,8.2723,8.2723,8.2723,8.2723,0.0
2008-11-28 15:00:00,9.95,9.95,9.95,9.95,0.0,8.2723,8.2723,8.2723,8.2723,0.0
2008-11-28 15:30:00,9.95,9.95,9.95,9.95,0.0,8.2723,8.2723,8.2723,8.2723,0.0
2008-12-01 09:30:00,9.52,9.69,9.52,9.61,194200.0,7.9148,8.0561,7.9148,7.9896,194200.0
2008-12-01 10:00:00,9.61,9.73,9.57,9.69,140200.0,7.9896,8.0894,7.9564,8.0561,140200.0
2008-12-01 10:30:00,9.68,9.78,9.66,9.76,93400.0,8.0478,8.131,8.0312,8.1143,93400.0
2008-12-01 11:00:00,9.75,9.85,9.71,9.8,91200.0,8.106,8.1892,8.0728,8.1476,91200.0
2008-12-01 11:30:00,9.81,9.92,9.8,9.85,116200.0,8.1559,8.2474,8.1476,8.1892,116200.0
2008-12-01 12:00:00,9.85,9.85,9.76,9.78,109600.0,8.1892,8.1892,8.1143,8.131,109600.0
2008-12-01 12:30:00,9.78,9.82,9.76,9.77,88000.0,8.131,8.1642,8.1143,8.1227,88000.0
2008-12-01 13:00:00,9.77,9.82,9.72,9.74,59000.0,8.1227,8.1642,8.0811,8.0977,59000.0
2008-12-01 13:30:00,9.74,9.81,9.72,9.78,78600.0,8.0977,8.1559,8.0811,8.131,78600.0
2008-12-01 14:00:00,9.79,9.79,9.66,9.72,101600.0,8.1393,8.1393,8.0312,8.0811,101600.0
2008-12-01 14:30:00,9.72,9.85,9.7,9.79,108600.0,8.0811,8.1892,8.0645,8.1393,108600.0
2008-12-01 15:00:00,9.77,9.8,9.63,9.65,167000.0,8.1227,8.1476,8.0063,8.0229,167000.0
2008-12-01 15:30:00,9.65,9.65,9.22,9.3,556000.0,8.0229,8.0229,7.6654,7.7319,556000.0
2008-12-02 09:30:00,9.43,9.62,9.25,9.38,174600.0,7.84,7.9979,7.6903,7.7984,174600.0
2008-12-02 10:00:00,9.39,9.59,9.39,9.56,122600.0,7.8067,7.973,7.8067,7.9481,122600.0
2008-12-02 10:30:00,9.56,9.65,9.54,9.6,103800.0,7.9481,8.0229,7.9314,7.9813,103800.0
2008-12-02 11:00:00,9.58,9.67,9.53,9.66,94600.0,7.9647,8.0395,7.9231,8.0312,94600.0
2008-12-02 11:30:00,9.66,9.72,9.64,9.68,87400.0,8.0312,8.0811,8.0146,8.0478,87400.0
2008-12-02 12:00:00,9.67,9.74,9.64,9.71,70800.0,8.0395,8.0977,8.0146,8.0728,70800.0
2008-12-02 12:30:00,9.72,9.72,9.67,9.71,45600.0,8.0811,8.0811,8.0395,8.0728,45600.0
2008-12-02 13:00:00,9.7,9.71,9.66,9.68,44400.0,8.0645,8.0728,8.0312,8.0478,44400.0
2008-12-02 13:30:00,9.67,9.67,9.5,9.52,91600.0,8.0395,8.0395,7.8982,7.9148,91600.0
2008-12-02 14:00:00,9.52,9.56,9.43,9.47,100600.0,7.9148,7.9481,7.84,7.8732,100600.0
2008-12-02 14:30:00,9.49,9.68,9.46,9.68,131200.0,7.8899,8.0478,7.8649,8.0478,131200.0
2008-12-02 15:00:00,9.66,9.76,9.48,9.71,226600.0,8.0312,8.1143,7.8815,8.0728,226600.0
2008-12-02 15:30:00,9.72,9.81,9.62,9.79,370800.0,8.0811,8.1559,7.9979,8.1393,370800.0
2008-12-03 09:30:00,9.63,9.74,9.58,9.62,91800.0,8.0063,8.0977,7.9647,7.9979,91800.0
2008-12-03 10:00:00,9.62,9.91,9.58,9.87,140000.0,7.9979,8.239,7.9647,8.2058,140000.0
2008-12-03 10:30:00,9.88,10.21,9.85,10.21,223200.0,8.2141,8.4885,8.1892,8.4885,223200.0
2008-12-03 11:00:00,10.21,10.25,10.13,10.13,145200.0,8.4885,8.5217,8.4219,8.4219,145200.0
2008-12-03 11:30:00,10.13,10.16,10.06,10.11,73800.0,8.4219,8.4469,8.3638,8.4053,73800.0
2008-12-03 12:00:00,10.11,10.11,9.9,9.94,64200.0,8.4053,8.4053,8.2307,8.264,64200.0
2008-12-03 12:30:00,9.93,10.02,9.9,9.9,93600.0,8.2557,8.3305,8.2307,8.2307,93600.0
2008-12-03 13:00:00,9.93,10.01,9.88,9.94,62200.0,8.2557,8.3222,8.2141,8.264,62200.0
2008-12-03 13:30:00,9.93,9.94,9.77,9.81,102800.0,8.2557,8.264,8.1227,8.1559,102800.0
2008-12-03 14:00:00,9.81,10.14,9.8,10.06,184400.0,8.1559,8.4303,8.1476,8.3638,184400.0
2008-12-03 14:30:00,10.07,10.21,10.07,10.12,155800.0,8.3721,8.4885,8.3721,8.4136,155800.0
2008-12-03 15:00:00,10.11,10.13,9.99,10.1,155400.0,8.4053,8.4219,8.3056,8.397,155400.0
2008-12-03 15:30:00,10.1,10.31,10.03,10.26,394800.0,8.397,8.5716,8.3388,8.53,394800.0
2008-12-04 09:30:00,10.18,10.22,10.08,10.17,86600.0,8.4635,8.4968,8.3804,8.4552,86600.0
2008-12-04 10:00:00,10.17,10.29,10.15,10.23,73200.0,8.4552,8.555,8.4386,8.5051,73200.0
2008-12-04 10:30:00,10.22,10.31,10.18,10.29,92800.0,8.4968,8.5716,8.4635,8.555,92800.0
2008-12-04 11:00:00,10.26,10.28,10.15,10.27,95400.0,8.53,8.5467,8.4386,8.5383,95400.0
2008-12-04 11:30:00,10.27,10.31,10.16,10.26,84400.0,8.5383,8.5716,8.4469,8.53,84400.0
2008-12-04 12:00:00,10.27,10.3,10.15,10.29,106800.0,8.5383,8.5633,8.4386,8.555,106800.0
2008-12-04 12:30:00,10.28,10.3,10.19,10.2,48600.0,8.5467,8.5633,8.4718,8.4801,48600.0
2008-12-04 13:00:00,10.2,10.2,10.13,10.15,51400.0,8.4801,8.4801,8.4219,8.4386,51400.0
2008-12-04 13:30:00,10.15,10.25,10.14,10.21,64800.0,8.4386,8.5217,8.4303,8.4885,64800.0
2008-12-04 14:00:00,10.2,10.23,10.12,10.16,263800.0,8.4801,8.5051,8.4136,8.4469,263800.0
2008-12-04 14:30:00,10.17,10.18,10.02,10.03,217800.0,8.4552,8.4635,8.3305,8.3388,217800.0
2008-12-04 15:00:00,10.01,10.03,9.73,9.76,153000.0,8.3222,8.3388,8.0894,8.1143,153000.0
2008-12-04 15:30:00,9.74,9.9,9.7,9.86,272000.0,8.0977,8.2307,8.0645,8.1975,272000.0
2008-12-05 09:30:00,9.78,10.0,9.69,9.71,134000.0,8.131,8.3139,8.0561,8.0728,134000.0
2008-12-05 10:00:00,9.7,9.97,9.7,9.92,118200.0,8.0645,8.2889,8.0645,8.2474,118200.0
2008-12-05 10:30:00,9.92,10.15,9.88,10.09,80000.0,8.2474,8.4386,8.2141,8.3887,80000.0
2008-12-05 11:00:00,10.09,10.13,10.02,10.06,59200.0,8.3887,8.4219,8.3305,8.3638,59200.0
2008-12-05 11:30:00,10.06,10.31,10.02,10.28,177600.0,8.3638,8.5716,8.3305,8.5467,177600.0
2008-12-05 12:00:00,10.29,10.33,10.24,10.31,132600.0,8.555,8.5882,8.5134,8.5716,132600.0
2008-12-05 12:30:00,10.3,10.36,10.21,10.34,69800.0,8.5633,8.6132,8.4885,8.5965,69800.0
2008-12-05 13:00:00,10.34,10.4,10.34,10.37,56200.0,8.5965,8.6464,8.5965,8.6215,56200.0
2008-12-05 13:30:00,10.36,10.45,10.35,10.35,129400.0,8.6132,8.688,8.6049,8.6049,129400.0
2008-12-05 14:00:00,10.36,10.38,10.15,10.2,94600.0,8.6132,8.6298,8.4386,8.4801,94600.0
2008-12-05 14:30:00,10.21,10.35,10.21,10.3,285200.0,8.4885,8.6049,8.4885,8.5633,285200.0
2008-12-05 15:00:00,10.3,10.38,10.18,10.35,457600.0,8.5633,8.6298,8.4635,8.6049,457600.0
2008-12-05 15:30:00,10.36,10.47,10.31,10.47,524600.0,8.6132,8.7046,8.5716,8.7046,524600.0
2008-12-08 09:30:00,10.63,10.95,10.25,10.42,243600.0,8.8376,9.1037,8.5217,8.6631,243600.0
2008-12-08 10:00:00,10.43,10.46,10.31,10.37,138800.0,8.6714,8.6963,8.5716,8.6215,138800.0
2008-12-08 10:30:00,10.38,10.49,10.34,10.45,88800.0,8.6298,8.7212,8.5965,8.688,88800.0
2008-12-08 11:00:00,10.45,10.47,10.34,10.41,67800.0,8.688,8.7046,8.5965,8.6547,67800.0
2008-12-08 11:30:00,10.41,10.46,10.27,10.27,60000.0,8.6547,8.6963,8.5383,8.5383,60000.0
2008-12-08 12:00:00,10.28,10.34,10.25,10.31,56200.0,8.5467,8.5965,8.5217,8.5716,56200.0
2008-12-08 12:30:00,10.33,10.33,10.19,10.24,78200.0,8.5882,8.5882,8.4718,8.5134,78200.0
2008-12-08 13:00:00,10.26,10.31,10.21,10.24,78400.0,8.53,8.5716,8.4885,8.5134,78400.0
2008-12-08 13:30:00,10.23,10.25,10.13,10.19,72600.0,8.5051,8.5217,8.4219,8.4718,72600.0
2008-12-08 14:00:00,10.2,10.24,10.19,10.21,110800.0,8.4801,8.5134,8.4718,8.4885,110800.0
2008-12-08 14:30:00,10.22,10.27,10.19,10.27,159600.0,8.4968,8.5383,8.4718,8.5383,159600.0
2008-12-08 15:00:00,10.28,10.3,10.2,10.21,134600.0,8.5467,8.5633,8.4801,8.4885,134600.0
2008-12-08 15:30:00,10.22,10.34,10.15,10.26,375600.0,8.4968,8.5965,8.4386,8.53,375600.0
2008-12-09 09:30:00,10.21,10.35,10.13,10.25,124800.0,8.4885,8.6049,8.4219,8.5217,124800.0
2008-12-09 10:00:00,10.25,10.38,10.22,10.34,128800.0,8.5217,8.6298,8.4968,8.5965,128800.0
2008-12-09 10:30:00,10.36,10.45,10.31,10.41,168800.0,8.6132,8.688,8.5716,8.6547,168800.0
2008-12-09 11:00:00,10.42,10.43,10.31,10.31,94600.0,8.6631,8.6714,8.5716,8.5716,94600.0
2008-12-09 11:30:00,10.33,10.37,10.31,10.34,101000.0,8.5882,8.6215,8.5716,8.5965,101000.0
2008-12-09 12:00:00,10.34,10.38,10.29,10.32,70400.0,8.5965,8.6298,8.555,8.5799,70400.0
2008-12-09 12:30:00,10.32,10.35,10.27,10.29,84000.0,8.5799,8.6049,8.5383,8.555,84000.0
2008-12-09 13:00:00,10.29,10.33,10.27,10.3,148400.0,8.555,8.5882,8.5383,8.5633,148400.0
2008-12-09 13:30:00,10.3,10.35,10.25,10.31,127200.0,8.5633,8.6049,8.5217,8.5716,127200.0
2008-12-09 14:00:00,10.31,10.33,10.22,10.26,116000.0,8.5716,8.5882,8.4968,8.53,116000.0
2008-12-09 14:30:00,10.26,10.46,10.23,10.44,225400.0,8.53,8.6963,8.5051,8.6797,225400.0
2008-12-09 15:00:00,10.44,10.45,10.32,10.37,273400.0,8.6797,8.688,8.5799,8.6215,273400.0
2008-12-09 15:30:00,10.37,10.39,10.18,10.23,308800.0,8.6215,8.6381,8.4635,8.5051,308800.0
2008-12-10 09:30:00,10.25,10.47,10.12,10.26,161600.0,8.5217,8.7046,8.4136,8.53,161600.0
2008-12-10 10:00:00,10.26,10.35,10.26,10.31,215000.0,8.53,8.6049,8.53,8.5716,215000.0
2008-12-10 10:30:00,10.31,10.4,10.24,10.29,135000.0,8.5716,8.6464,8.5134,8.555,135000.0
2008-12-10 11:00:00,10.28,10.42,10.26,10.31,81400.0,8.5467,8.6631,8.53,8.5716,81400.0
2008-12-10 11:30:00,10.32,10.44,10.31,10.36,59800.0,8.5799,8.6797,8.5716,8.6132,59800.0
2008-12-10 12:00:00,10.35,10.36,10.13,10.17,78200.0,8.6049,8.6132,8.4219,8.4552,78200.0
2008-12-10 12:30:00,10.16,10.16,10.06,10.09,69400.0,8.4469,8.4469,8.3638,8.3887,69400.0
2008-12-10 13:00:00,10.09,10.16,10.06,10.06,65000.0,8.3887,8.4469,8.3638,8.3638,65000.0
2008-12-10 13:30:00,10.06,10.09,9.98,10.01,75200.0,8.3638,8.3887,8.2972,8.3222,75200.0
2008-12-10 14:00:00,10.01,10.04,9.86,9.9,140200.0,8.3222,8.3471,8.1975,8.2307,140200.0
2008-12-10 14:30:00,9.9,9.99,9.87,9.97,92800.0,8.2307,8.3056,8.2058,8.2889,92800.0
2008-12-10 15:00:00,9.97,10.06,9.95,10.06,134400.0,8.2889,8.3638,8.2723,8.3638,134400.0
2008-12-10 15:30:00,10.06,10.11,9.97,10.1,225000.0,8.3638,8.4053,8.2889,8.397,225000.0
2008-12-11 09:30:00,9.99,9.99,9.45,9.6,405800.0,8.3056,8.3056,7.8566,7.9813,405800.0
2008-12-11 10:00:00,9.6,9.71,9.58,9.65,246200.0,7.9813,8.0728,7.9647,8.0229,246200.0
2008-12-11 10:30:00,9.65,9.78,9.64,9.75,173200.0,8.0229,8.131,8.0146,8.106,173200.0
2008-12-11 11:00:00,9.74,9.78,9.67,9.68,135400.0,8.0977,8.131,8.0395,8.0478,135400.0
2008-12-11 11:30:00,9.68,9.77,9.65,9.75,141400.0,8.0478,8.1227,8.0229,8.106,141400.0
2008-12-11 12:00:00,9.74,9.79,9.65,9.67,79400.0,8.0977,8.1393,8.0229,8.0395,79400.0
2008-12-11 12:30:00,9.68,9.79,9.67,9.78,94400.0,8.0478,8.1393,8.0395,8.131,94400.0
2008-12-11 13:00:00,9.78,9.78,9.64,9.68,149200.0,8.131,8.131,8.0146,8.0478,149200.0
2008-12-11 13:30:00,9.69,9.76,9.67,9.71,143800.0,8.0561,8.1143,8.0395,8.0728,143800.0
2008-12-11 14:00:00,9.71,9.77,9.71,9.77,425200.0,8.0728,8.1227,8.0728,8.1227,425200.0
2008-12-11 14:30:00,9.77,9.79,9.72,9.74,363000.0,8.1227,8.1393,8.0811,8.0977,363000.0
2008-12-11 15:00:00,9.73,9.76,9.63,9.63,438600.0,8.0894,8.1143,8.0063,8.0063,438600.0
2008-12-11 15:30:00,9.63,9.64,9.38,9.47,783400.0,8.0063,8.0146,7.7984,7.8732,783400.0
2008-12-12 09:30:00,9.33,9.42,9.05,9.38,197400.0,7.7568,7.8317,7.5241,7.7984,197400.0
2008-12-12 10:00:00,9.37,9.4,9.26,9.37,157000.0,7.7901,7.815,7.6986,7.7901,157000.0
2008-12-12 10:30:00,9.38,9.39,9.25,9.35,102000.0,7.7984,7.8067,7.6903,7.7735,102000.0
2008-12-12 11:00:00,9.36,9.38,9.3,9.33,69800.0,7.7818,7.7984,7.7319,7.7568,69800.0
2008-12-12 11:30:00,9.33,9.42,9.31,9.38,53600.0,7.7568,7.8317,7.7402,7.7984,53600.0
2008-12-12 12:00:00,9.39,9.5,9.38,9.47,94800.0,7.8067,7.8982,7.7984,7.8732,94800.0
2008-12-12 12:30:00,9.47,9.61,9.45,9.58,94800.0,7.8732,7.9896,7.8566,7.9647,94800.0
2008-12-12 13:00:00,9.58,9.6,9.48,9.51,112400.0,7.9647,7.9813,7.8815,7.9065,112400.0
2008-12-12 13:30:00,9.53,9.53,9.35,9.4,95400.0,7.9231,7.9231,7.7735,7.815,95400.0
2008-12-12 14:00:00,9.38,9.47,9.37,9.43,156400.0,7.7984,7.8732,7.7901,7.84,156400.0
2008-12-12 14:30:00,9.44,9.61,9.35,9.6,149200.0,7.8483,7.9896,7.7735,7.9813,149200.0
2008-12-12 15:00:00,9.6,9.67,9.48,9.55,213200.0,7.9813,8.0395,7.8815,7.9397,213200.0
2008-12-12 15:30:00,9.55,9.68,9.47,9.64,439000.0,7.9397,8.0478,7.8732,8.0146,439000.0
2008-12-15 09:30:00,9.6,9.63,9.4,9.4,109000.0,7.9813,8.0063,7.815,7.815,109000.0
2008-12-15 10:00:00,9.4,9.44,9.36,9.4,121800.0,7.815,7.8483,7.7818,7.815,121800.0
2008-12-15 10:30:00,9.4,9.47,9.35,9.38,117000.0,7.815,7.8732,7.7735,7.7984,117000.0
2008-12-15 11:00:00,9.4,9.43,9.33,9.34,86600.0,7.815,7.84,7.7568,7.7652,86600.0
2008-12-15 11:30:00,9.34,9.47,9.34,9.44,143800.0,7.7652,7.8732,7.7652,7.8483,143800.0
2008-12-15 12:00:00,9.44,9.65,9.4,9.62,124200.0,7.8483,8.0229,7.815,7.9979,124200.0
2008-12-15 12:30:00,9.62,9.62,9.48,9.54,59400.0,7.9979,7.9979,7.8815,7.9314,59400.0
2008-12-15 13:00:00,9.54,9.55,9.46,9.53,68400.0,7.9314,7.9397,7.8649,7.9231,68400.0
2008-12-15 13:30:00,9.53,9.65,9.53,9.56,100800.0,7.9231,8.0229,7.9231,7.9481,100800.0
2008-12-15 14:00:00,9.56,9.62,9.5,9.56,79600.0,7.9481,7.9979,7.8982,7.9481,79600.0
2008-12-15 14:30:00,9.56,9.57,9.45,9.46,81400.0,7.9481,7.9564,7.8566,7.8649,81400.0
2008-12-15 15:00:00,9.45,9.47,9.43,9.46,130600.0,7.8566,7.8732,7.84,7.8649,130600.0
2008-12-15 15:30:00,9.46,9.6,9.41,9.52,318200.0,7.8649,7.9813,7.8234,7.9148,318200.0
2008-12-16 09:30:00,9.58,9.59,9.38,9.52,183400.0,7.9647,7.973,7.7984,7.9148,183400.0
2008-12-16 10:00:00,9.52,9.62,9.52,9.59,81600.0,7.9148,7.9979,7.9148,7.973,81600.0
2008-12-16 10:30:00,9.59,9.63,9.59,9.62,137800.0,7.973,8.0063,7.973,7.9979,137800.0
2008-12-16 11:00:00,9.61,9.65,9.61,9.63,69000.0,7.9896,8.0229,7.9896,8.0063,69000.0
2008-12-16 11:30:00,9.64,9.71,9.64,9.69,47400.0,8.0146,8.0728,8.0146,8.0561,47400.0
2008-12-16 12:00:00,9.7,9.71,9.66,9.67,63400.0,8.0645,8.0728,8.0312,8.0395,63400.0
2008-12-16 12:30:00,9.67,9.72,9.65,9.68,85600.0,8.0395,8.0811,8.0229,8.0478,85600.0
2008-12-16 13:00:00,9.68,9.69,9.67,9.68,26000.0,8.0478,8.0561,8.0395,8.0478,26000.0
2008-12-16 13:30:00,9.68,9.74,9.65,9.74,74600.0,8.0478,8.0977,8.0229,8.0977,74600.0
2008-12-16 14:00:00,9.74,9.83,9.7,9.75,137200.0,8.0977,8.1725,8.0645,8.106,137200.0
2008-12-16 14:30:00,9.77,9.88,9.65,9.87,140800.0,8.1227,8.2141,8.0229,8.2058,140800.0
2008-12-16 15:00:00,9.86,10.04,9.84,9.98,151400.0,8.1975,8.3471,8.1808,8.2972,151400.0
2008-12-16 15:30:00,9.97,10.17,9.96,10.13,518200.0,8.2889,8.4552,8.2806,8.4219,518200.0
2008-12-17 09:30:00,10.03,10.17,9.86,10.07,94600.0,8.3388,8.4552,8.1975,8.3721,94600.0
2008-12-17 10:00:00,10.05,10.05,9.93,10.03,70400.0,8.3554,8.3554,8.2557,8.3388,70400.0
2008-12-17 10:30:00,10.03,10.09,10.02,10.04,79200.0,8.3388,8.3887,8.3305,8.3471,79200.0
2008-12-17 11:00:00,10.04,10.06,9.97,9.97,51600.0,8.3471,8.3638,8.2889,8.2889,51600.0
2008-12-17 11:30:00,9.99,10.06,9.97,10.05,49400.0,8.3056,8.3638,8.2889,8.3554,49400.0
2008-12-17 12:00:00,10.04,10.06,10.02,10.06,46200.0,8.3471,8.3638,8.3305,8.3638,46200.0
2008-12-17 12:30:00,10.06,10.11,10.02,10.09,52400.0,8.3638,8.4053,8.3305,8.3887,52400.0
2008-12-17 13:00:00,10.09,10.13,10.03,10.11,57800.0,8.3887,8.4219,8.3388,8.4053,57800.0
2008-12-17 13:30:00,10.1,10.2,10.09,10.1,49200.0,8.397,8.4801,8.3887,8.397,49200.0
2008-12-17 14:00:00,10.1,10.13,9.98,9.98,92800.0,8.397,8.4219,8.2972,8.2972,92800.0
2008-12-17 14:30:00,9.99,10.04,9.9,9.97,89600.0,8.3056,8.3471,8.2307,8.2889,89600.0
2008-12-17 15:00:00,9.99,10.06,9.97,10.01,158600.0,8.3056,8.3638,8.2889,8.3222,158600.0
2008-12-17 15:30:00,10.01,10.05,9.95,10.0,233600.0,8.3222,8.3554,8.2723,8.3139,233600.0
2008-12-18 09:30:00,10.02,10.11,10.0,10.1,123800.0,8.3305,8.4053,8.3139,8.397,123800.0
2008-12-18 10:00:00,10.1,10.15,10.08,10.11,90000.0,8.397,8.4386,8.3804,8.4053,90000.0
2008-12-18 10:30:00,10.1,10.3,10.1,10.26,99600.0,8.397,8.5633,8.397,8.53,99600.0
2008-12-18 11:00:00,10.27,10.28,10.18,10.24,54600.0,8.5383,8.5467,8.4635,8.5134,54600.0
2008-12-18 11:30:00,10.24,10.26,10.21,10.26,84200.0,8.5134,8.53,8.4885,8.53,84200.0
2008-12-18 12:00:00,10.27,10.27,10.21,10.24,60000.0,8.5383,8.5383,8.4885,8.5134,60000.0
2008-12-18 12:30:00,10.25,10.25,10.22,10.24,26800.0,8.5217,8.5217,8.4968,8.5134,26800.0
2008-12-18 13:00:00,10.24,10.24,10.19,10.19,42200.0,8.5134,8.5134,8.4718,8.4718,42200.0
2008-12-18 13:30:00,10.2,10.22,10.17,10.18,109800.0,8.4801,8.4968,8.4552,8.4635,109800.0
2008-12-18 14:00:00,10.18,10.21,10.04,10.13,126800.0,8.4635,8.4885,8.3471,8.4219,126800.0
2008-12-18 14:30:00,10.13,10.21,10.1,10.15,190600.0,8.4219,8.4885,8.397,8.4386,190600.0
2008-12-18 15:00:00,10.16,10.17,10.05,10.1,165200.0,8.4469,8.4552,8.3554,8.397,165200.0
2008-12-18 15:30:00,10.1,10.22,10.09,10.17,456200.0,8.397,8.4968,8.3887,8.4552,456200.0
2008-12-19 09:30:00,10.19,10.33,9.99,10.07,407400.0,8.4718,8.5882,8.3056,8.3721,407400.0
2008-12-19 10:00:00,10.08,10.13,10.05,10.1,84600.0,8.3804,8.4219,8.3554,8.397,84600.0
2008-12-19 10:30:00,10.11,10.2,10.11,10.15,88600.0,8.4053,8.4801,8.4053,8.4386,88600.0
2008-12-19 11:00:00,10.15,10.2,10.12,10.13,70800.0,8.4386,8.4801,8.4136,8.4219,70800.0
2008-12-19 11:30:00,10.13,10.15,10.09,10.09,130800.0,8.4219,8.4386,8.3887,8.3887,130800.0
2008-12-19 12:00:00,10.1,10.15,10.04,10.15,94200.0,8.397,8.4386,8.3471,8.4386,94200.0
2008-12-19 12:30:00,10.15,10.18,10.11,10.17,60600.0,8.4386,8.4635,8.4053,8.4552,60600.0
2008-12-19 13:00:00,10.15,10.2,10.14,10.18,46600.0,8.4386,8.4801,8.4303,8.4635,46600.0
2008-12-19 13:30:00,10.18,10.21,10.14,10.15,71400.0,8.4635,8.4885,8.4303,8.4386,71400.0
2008-12-19 14:00:00,10.15,10.2,10.12,10.15,80200.0,8.4386,8.4801,8.4136,8.4386,80200.0
2008-12-19 14:30:00,10.15,10.2,10.13,10.18,83000.0,8.4386,8.4801,8.4219,8.4635,83000.0
2008-12-19 15:00:00,10.18,10.18,10.09,10.16,102800.0,8.4635,8.4635,8.3887,8.4469,102800.0
2008-12-19 15:30:00,10.16,10.17,10.04,10.06,265600.0,8.4469,8.4552,8.3471,8.3638,265600.0
2008-12-22 09:30:00,10.07,10.17,9.99,10.15,204000.0,8.3721,8.4552,8.3056,8.4386,204000.0
2008-12-22 10:00:00,10.14,10.15,10.08,10.13,47400.0,8.4303,8.4386,8.3804,8.4219,47400.0
2008-12-22 10:30:00,10.14,10.2,10.09,10.1,81600.0,8.4303,8.4801,8.3887,8.397,81600.0
2008-12-22 11:00:00,10.1,10.12,10.03,10.06,47600.0,8.397,8.4136,8.3388,8.3638,47600.0
2008-12-22 11:30:00,10.06,10.07,10.0,10.07,44200.0,8.3638,8.3721,8.3139,8.3721,44200.0
2008-12-22 12:00:00,10.06,10.09,10.02,10.06,100000.0,8.3638,8.3887,8.3305,8.3638,100000.0
2008-12-22 12:30:00,10.06,10.13,10.06,10.1,33800.0,8.3638,8.4219,8.3638,8.397,33800.0
2008-12-22 13:00:00,10.1,10.12,10.06,10.09,48000.0,8.397,8.4136,8.3638,8.3887,48000.0
2008-12-22 13:30:00,10.08,10.09,9.97,10.04,159600.0,8.3804,8.3887,8.2889,8.3471,159600.0
2008-12-22 14:00:00,10.03,10.05,9.93,9.94,49000.0,8.3388,8.3554,8.2557,8.264,49000.0
2008-12-22 14:30:00,9.95,10.05,9.9,9.96,99400.0,8.2723,8.3554,8.2307,8.2806,99400.0
2008-12-22 15:00:00,9.95,9.99,9.88,9.94,166400.0,8.2723,8.3056,8.2141,8.264,166400.0
2008-12-22 15:30:00,9.93,10.11,9.92,10.09,363400.0,8.2557,8.4053,8.2474,8.3887,363400.0
2008-12-23 09:30:00,10.12,10.18,9.98,10.14,313600.0,8.4136,8.4635,8.2972,8.4303,313600.0
2008-12-23 10:00:00,10.13,10.15,10.05,10.13,96000.0,8.4219,8.4386,8.3554,8.4219,96000.0
2008-12-23 10:30:00,10.13,10.15,10.04,10.04,73800.0,8.4219,8.4386,8.3471,8.3471,73800.0
2008-12-23 11:00:00,10.04,10.05,9.9,9.91,73400.0,8.3471,8.3554,8.2307,8.239,73400.0
2008-12-23 11:30:00,9.91,10.01,9.9,9.91,35400.0,8.239,8.3222,8.2307,8.239,35400.0
2008-12-23 12:00:00,9.92,9.96,9.88,9.93,89000.0,8.2474,8.2806,8.2141,8.2557,89000.0
2008-12-23 12:30:00,9.93,9.96,9.86,9.94,49800.0,8.2557,8.2806,8.1975,8.264,49800.0
2008-12-23 13:00:00,9.94,9.96,9.9,9.91,30600.0,8.264,8.2806,8.2307,8.239,30600.0
2008-12-23 13:30:00,9.91,9.97,9.9,9.97,41400.0,8.239,8.2889,8.2307,8.2889,41400.0
2008-12-23 14:00:00,9.97,10.01,9.94,9.99,29200.0,8.2889,8.3222,8.264,8.3056,29200.0
2008-12-23 14:30:00,9.99,9.99,9.9,9.93,69800.0,8.3056,8.3056,8.2307,8.2557,69800.0
2008-12-23 15:00:00,9.92,10.01,9.9,9.92,117800.0,8.2474,8.3222,8.2307,8.2474,117800.0
2008-12-23 15:30:00,9.95,9.97,9.92,9.94,135600.0,8.2723,8.2889,8.2474,8.264,135600.0
2008-12-24 09:30:00,9.92,9.92,9.7,9.85,87000.0,8.2474,8.2474,8.0645,8.1892,87000.0
2008-12-24 10:00:00,9.85,9.92,9.85,9.92,30400.0,8.1892,8.2474,8.1892,8.2474,30400.0
2008-12-24 10:30:00,9.92,9.95,9.9,9.9,27600.0,8.2474,8.2723,8.2307,8.2307,27600.0
2008-12-24 11:00:00,9.9,9.95,9.89,9.89,48400.0,8.2307,8.2723,8.2224,8.2224,48400.0
2008-12-24 11:30:00,9.89,9.92,9.88,9.9,87800.0,8.2224,8.2474,8.2141,8.2307,87800.0
2008-12-24 12:00:00,9.9,9.93,9.88,9.88,45400.0,8.2307,8.2557,8.2141,8.2141,45400.0
2008-12-24 12:30:00,9.88,9.88,9.67,9.76,292000.0,8.2141,8.2141,8.0395,8.1143,292000.0
2008-12-26 09:30:00,9.8,9.85,9.77,9.83,40600.0,8.1476,8.1892,8.1227,8.1725,40600.0
2008-12-26 10:00:00,9.83,9.94,9.82,9.89,58800.0,8.1725,8.264,8.1642,8.2224,58800.0
2008-12-26 10:30:00,9.89,9.9,9.84,9.88,31800.0,8.2224,8.2307,8.1808,8.2141,31800.0
2008-12-26 11:00:00,9.9,9.94,9.88,9.9,30200.0,8.2307,8.264,8.2141,8.2307,30200.0
2008-12-26 11:30:00,9.9,9.93,9.88,9.9,34000.0,8.2307,8.2557,8.2141,8.2307,34000.0
2008-12-26 12:00:00,9.9,9.94,9.84,9.84,39200.0,8.2307,8.264,8.1808,8.1808,39200.0
2008-12-26 12:30:00,9.84,9.87,9.83,9.85,25600.0,8.1808,8.2058,8.1725,8.1892,25600.0
2008-12-26 13:00:00,9.86,9.87,9.77,9.79,63400.0,8.1975,8.2058,8.1227,8.1393,63400.0
2008-12-26 13:30:00,9.79,9.93,9.79,9.93,37800.0,8.1393,8.2557,8.1393,8.2557,37800.0
2008-12-26 14:00:00,9.93,9.99,9.92,9.97,34600.0,8.2557,8.3056,8.2474,8.2889,34600.0
2008-12-26 14:30:00,9.97,10.0,9.97,9.99,42800.0,8.2889,8.3139,8.2889,8.3056,42800.0
2008-12-26 15:00:00,9.99,10.05,9.98,10.04,65000.0,8.3056,8.3554,8.2972,8.3471,65000.0
2008-12-26 15:30:00,10.05,10.06,10.0,10.06,153800.0,8.3554,8.3638,8.3139,8.3638,153800.0
2008-12-29 09:30:00,10.01,10.06,9.97,9.99,132600.0,8.3222,8.3638,8.2889,8.3056,132600.0
2008-12-29 10:00:00,9.99,10.05,9.98,10.04,75400.0,8.3056,8.3554,8.2972,8.3471,75400.0
2008-12-29 10:30:00,10.03,10.05,9.97,9.97,17400.0,8.3388,8.3554,8.2889,8.2889,17400.0
2008-12-29 11:00:00,9.97,9.99,9.9,9.92,18600.0,8.2889,8.3056,8.2307,8.2474,18600.0
2008-12-29 11:30:00,9.91,9.94,9.86,9.93,129200.0,8.239,8.264,8.1975,8.2557,129200.0
2008-12-29 12:00:00,9.92,9.96,9.9,9.95,53600.0,8.2474,8.2806,8.2307,8.2723,53600.0
2008-12-29 12:30:00,9.95,10.02,9.94,9.99,71600.0,8.2723,8.3305,8.264,8.3056,71600.0
2008-12-29 13:00:00,9.99,9.99,9.97,9.99,19200.0,8.3056,8.3056,8.2889,8.3056,19200.0
2008-12-29 13:30:00,9.99,10.05,9.99,10.04,20200.0,8.3056,8.3554,8.3056,8.3471,20200.0
2008-12-29 14:00:00,10.04,10.05,9.98,10.03,92800.0,8.3471,8.3554,8.2972,8.3388,92800.0
2008-12-29 14:30:00,10.03,10.05,10.0,10.04,43400.0,8.3388,8.3554,8.3139,8.3471,43400.0
2008-12-29 15:00:00,10.04,10.13,10.04,10.11,196200.0,8.3471,8.4219,8.3471,8.4053,196200.0
2008-12-29 15:30:00,10.11,10.15,10.09,10.12,230200.0,8.4053,8.4386,8.3887,8.4136,230200.0
2008-12-30 09:30:00,10.13,10.31,10.11,10.3,99400.0,8.4219,8.5716,8.4053,8.5633,99400.0
2008-12-30 10:00:00,10.29,10.32,10.21,10.3,93000.0,8.555,8.5799,8.4885,8.5633,93000.0
2008-12-30 10:30:00,10.31,10.35,10.28,10.28,45400.0,8.5716,8.6049,8.5467,8.5467,45400.0
2008-12-30 11:00:00,10.28,10.29,10.11,10.14,120000.0,8.5467,8.555,8.4053,8.4303,120000.0
2008-12-30 11:30:00,10.15,10.19,10.09,10.14,83600.0,8.4386,8.4718,8.3887,8.4303,83600.0
2008-12-30 12:00:00,10.14,10.18,10.11,10.17,125200.0,8.4303,8.4635,8.4053,8.4552,125200.0
2008-12-30 12:30:00,10.16,10.2,10.13,10.15,54800.0,8.4469,8.4801,8.4219,8.4386,54800.0
2008-12-30 13:00:00,10.15,10.19,10.15,10.17,40800.0,8.4386,8.4718,8.4386,8.4552,40800.0
2008-12-30 13:30:00,10.17,10.21,10.14,10.17,78400.0,8.4552,8.4885,8.4303,8.4552,78400.0
2008-12-30 14:00:00,10.17,10.19,10.1,10.17,95400.0,8.4552,8.4718,8.397,8.4552,95400.0
2008-12-30 14:30:00,10.18,10.24,10.18,10.22,21200.0,8.4635,8.5134,8.4635,8.4968,21200.0
2008-12-30 15:00:00,10.22,10.29,10.22,10.29,62000.0,8.4968,8.555,8.4968,8.555,62000.0
2008-12-30 15:30:00,10.28,10.46,10.28,10.43,208000.0,8.5467,8.6963,8.5467,8.6714,208000.0
2008-12-31 09:30:00,10.44,10.49,10.37,10.47,64600.0,8.6797,8.7212,8.6215,8.7046,64600.0
2008-12-31 10:00:00,10.47,10.49,10.45,10.47,83000.0,8.7046,8.7212,8.688,8.7046,83000.0
2008-12-31 10:30:00,10.47,10.47,10.42,10.46,47000.0,8.7046,8.7046,8.6631,8.6963,47000.0
2008-12-31 11:00:00,10.47,10.48,10.43,10.47,63000.0,8.7046,8.7129,8.6714,8.7046,63000.0
2008-12-31 11:30:00,10.47,10.47,10.42,10.46,55600.0,8.7046,8.7046,8.6631,8.6963,55600.0
2008-12-31 12:00:00,10.47,10.49,10.45,10.47,49200.0,8.7046,8.7212,8.688,8.7046,49200.0
2008-12-31 12:30:00,10.47,10.49,10.46,10.46,53600.0,8.7046,8.7212,8.6963,8.6963,53600.0
2008-12-31 13:00:00,10.46,10.47,10.43,10.46,48000.0,8.6963,8.7046,8.6714,8.6963,48000.0
2008-12-31 13:30:00,10.45,10.49,10.44,10.47,96600.0,8.688,8.7212,8.6797,8.7046,96600.0
2008-12-31 14:00:00,10.47,10.49,10.4,10.43,166000.0,8.7046,8.7212,8.6464,8.6714,166000.0
2008-12-31 14:30:00,10.44,10.48,10.41,10.47,78400.0,8.6797,8.7129,8.6547,8.7046,78400.0
2008-12-31 15:00:00,10.47,10.49,10.44,10.47,92800.0,8.7046,8.7212,8.6797,8.7046,92800.0
2008-12-31 15:30:00,10.47,10.49,10.45,10.46,654200.0,8.7046,8.7212,8.688,8.6963,654200.0
2009-01-02 09:30:00,10.47,10.47,10.26,10.29,61200.0,8.7046,8.7046,8.53,8.555,61200.0
2009-01-02 10:00:00,10.28,10.44,10.28,10.44,48000.0,8.5467,8.6797,8.5467,8.6797,48000.0
2009-01-02 10:30:00,10.42,10.47,10.28,10.4,154200.0,8.6631,8.7046,8.5467,8.6464,154200.0
2009-01-02 11:00:00,10.39,10.4,10.34,10.38,32200.0,8.6381,8.6464,8.5965,8.6298,32200.0
2009-01-02 11:30:00,10.38,10.38,10.29,10.3,73600.0,8.6298,8.6298,8.555,8.5633,73600.0
2009-01-02 12:00:00,10.3,10.33,10.29,10.29,131200.0,8.5633,8.5882,8.555,8.555,131200.0
2009-01-02 12:30:00,10.29,10.32,10.21,10.24,106600.0,8.555,8.5799,8.4885,8.5134,106600.0
2009-01-02 13:00:00,10.24,10.3,10.24,10.3,65800.0,8.5134,8.5633,8.5134,8.5633,65800.0
2009-01-02 13:30:00,10.29,10.29,10.22,10.23,72000.0,8.555,8.555,8.4968,8.5051,72000.0
2009-01-02 14:00:00,10.24,10.24,10.17,10.2,189000.0,8.5134,8.5134,8.4552,8.4801,189000.0
2009-01-02 14:30:00,10.2,10.22,10.1,10.15,202000.0,8.4801,8.4968,8.397,8.4386,202000.0
2009-01-02 15:00:00,10.15,10.19,10.11,10.13,139400.0,8.4386,8.4718,8.4053,8.4219,139400.0
2009-01-02 15:30:00,10.13,10.25,10.11,10.17,318400.0,8.4219,8.5217,8.4053,8.4552,318400.0
2009-01-05 09:30:00,10.17,10.29,10.16,10.24,151200.0,8.4552,8.555,8.4469,8.5134,151200.0
2009-01-05 10:00:00,10.24,10.38,10.24,10.35,129600.0,8.5134,8.6298,8.5134,8.6049,129600.0
2009-01-05 10:30:00,10.35,10.41,10.28,10.28,79000.0,8.6049,8.6547,8.5467,8.5467,79000.0
2009-01-05 11:00:00,10.27,10.34,10.27,10.33,81600.0,8.5383,8.5965,8.5383,8.5882,81600.0
2009-01-05 11:30:00,10.33,10.41,10.33,10.34,115600.0,8.5882,8.6547,8.5882,8.5965,115600.0
2009-01-05 12:00:00,10.34,10.44,10.33,10.4,107000.0,8.5965,8.6797,8.5882,8.6464,107000.0
2009-01-05 12:30:00,10.39,10.45,10.38,10.43,106600.0,8.6381,8.688,8.6298,8.6714,106600.0
2009-01-05 13:00:00,10.44,10.47,10.42,10.47,160000.0,8.6797,8.7046,8.6631,8.7046,160000.0
2009-01-05 13:30:00,10.47,10.47,10.45,10.47,175200.0,8.7046,8.7046,8.688,8.7046,175200.0
2009-01-05 14:00:00,10.47,10.47,10.44,10.44,204600.0,8.7046,8.7046,8.6797,8.6797,204600.0
2009-01-05 14:30:00,10.44,10.47,10.4,10.47,155000.0,8.6797,8.7046,8.6464,8.7046,155000.0
2009-01-05 15:00:00,10.47,10.47,10.4,10.43,174000.0,8.7046,8.7046,8.6464,8.6714,174000.0
2009-01-05 15:30:00,10.43,10.47,10.39,10.44,352600.0,8.6714,8.7046,8.6381,8.6797,352600.0
2009-01-06 09:30:00,10.45,10.57,10.37,10.53,474800.0,8.688,8.7878,8.6215,8.7545,474800.0
2009-01-06 10:00:00,10.54,10.58,10.45,10.51,154800.0,8.7628,8.7961,8.688,8.7379,154800.0
2009-01-06 10:30:00,10.51,10.67,10.48,10.5,752600.0,8.7379,8.8709,8.7129,8.7296,752600.0
2009-01-06 11:00:00,10.49,10.55,10.47,10.53,160200.0,8.7212,8.7711,8.7046,8.7545,160200.0
2009-01-06 11:30:00,10.53,10.6,10.52,10.59,86800.0,8.7545,8.8127,8.7462,8.8044,86800.0
2009-01-06 12:00:00,10.6,10.62,10.55,10.59,165200.0,8.8127,8.8293,8.7711,8.8044,165200.0
2009-01-06 12:30:00,10.59,10.68,10.56,10.63,117000.0,8.8044,8.8792,8.7794,8.8376,117000.0
2009-01-06 13:00:00,10.63,10.65,10.59,10.63,68000.0,8.8376,8.8543,8.8044,8.8376,68000.0
2009-01-06 13:30:00,10.63,10.65,10.51,10.53,248600.0,8.8376,8.8543,8.7379,8.7545,248600.0
2009-01-06 14:00:00,10.52,10.65,10.51,10.63,160200.0,8.7462,8.8543,8.7379,8.8376,160200.0
2009-01-06 14:30:00,10.64,10.74,10.64,10.67,169800.0,8.846,8.9291,8.846,8.8709,169800.0
2009-01-06 15:00:00,10.68,10.75,10.62,10.63,356000.0,8.8792,8.9374,8.8293,8.8376,356000.0
2009-01-06 15:30:00,10.63,10.72,10.6,10.69,611400.0,8.8376,8.9125,8.8127,8.8875,611400.0
2009-01-07 09:30:00,10.59,10.65,10.51,10.63,191800.0,8.8044,8.8543,8.7379,8.8376,191800.0
2009-01-07 10:00:00,10.63,10.68,10.59,10.65,124800.0,8.8376,8.8792,8.8044,8.8543,124800.0
2009-01-07 10:30:00,10.67,10.71,10.61,10.68,221000.0,8.8709,8.9042,8.821,8.8792,221000.0
2009-01-07 11:00:00,10.67,10.71,10.63,10.71,103000.0,8.8709,8.9042,8.8376,8.9042,103000.0
2009-01-07 11:30:00,10.71,10.72,10.6,10.64,91400.0,8.9042,8.9125,8.8127,8.846,91400.0
2009-01-07 12:00:00,10.63,10.65,10.6,10.62,70000.0,8.8376,8.8543,8.8127,8.8293,70000.0
2009-01-07 12:30:00,10.62,10.65,10.6,10.61,69000.0,8.8293,8.8543,8.8127,8.821,69000.0
2009-01-07 13:00:00,10.61,10.63,10.59,10.61,43000.0,8.821,8.8376,8.8044,8.821,43000.0
2009-01-07 13:30:00,10.61,10.62,10.56,10.6,52400.0,8.821,8.8293,8.7794,8.8127,52400.0
2009-01-07 14:00:00,10.59,10.6,10.51,10.55,143200.0,8.8044,8.8127,8.7379,8.7711,143200.0
2009-01-07 14:30:00,10.54,10.55,10.49,10.5,150800.0,8.7628,8.7711,8.7212,8.7296,150800.0
2009-01-07 15:00:00,10.5,10.53,10.47,10.51,133200.0,8.7296,8.7545,8.7046,8.7379,133200.0
2009-01-07 15:30:00,10.49,10.54,10.43,10.47,218400.0,8.7212,8.7628,8.6714,8.7046,218400.0
2009-01-08 09:30:00,10.44,10.53,10.44,10.51,150400.0,8.6797,8.7545,8.6797,8.7379,150400.0
2009-01-08 10:00:00,10.52,10.56,10.49,10.52,102800.0,8.7462,8.7794,8.7212,8.7462,102800.0
2009-01-08 10:30:00,10.52,10.6,10.49,10.51,81400.0,8.7462,8.8127,8.7212,8.7379,81400.0
2009-01-08 11:00:00,10.51,10.55,10.49,10.5,94200.0,8.7379,8.7711,8.7212,8.7296,94200.0
2009-01-08 11:30:00,10.5,10.55,10.47,10.49,164600.0,8.7296,8.7711,8.7046,8.7212,164600.0
2009-01-08 12:00:00,10.49,10.52,10.47,10.49,123400.0,8.7212,8.7462,8.7046,8.7212,123400.0
2009-01-08 12:30:00,10.49,10.52,10.47,10.47,112200.0,8.7212,8.7462,8.7046,8.7046,112200.0
2009-01-08 13:00:00,10.47,10.49,10.44,10.45,274000.0,8.7046,8.7212,8.6797,8.688,274000.0
2009-01-08 13:30:00,10.45,10.49,10.44,10.47,102400.0,8.688,8.7212,8.6797,8.7046,102400.0
2009-01-08 14:00:00,10.48,10.5,10.44,10.46,90200.0,8.7129,8.7296,8.6797,8.6963,90200.0
2009-01-08 14:30:00,10.45,10.56,10.45,10.52,107600.0,8.688,8.7794,8.688,8.7462,107600.0
2009-01-08 15:00:00,10.52,10.53,10.46,10.5,186600.0,8.7462,8.7545,8.6963,8.7296,186600.0
2009-01-08 15:30:00,10.51,10.54,10.47,10.53,454200.0,8.7379,8.7628,8.7046,8.7545,454200.0
2009-01-09 09:30:00,10.5,10.52,10.43,10.5,121000.0,8.7296,8.7462,8.6714,8.7296,121000.0
2009-01-09 10:00:00,10.5,10.51,10.4,10.43,218800.0,8.7296,8.7379,8.6464,8.6714,218800.0
2009-01-09 10:30:00,10.43,10.5,10.42,10.47,150000.0,8.6714,8.7296,8.6631,8.7046,150000.0
2009-01-09 11:00:00,10.47,10.49,10.46,10.47,83200.0,8.7046,8.7212,8.6963,8.7046,83200.0
2009-01-09 11:30:00,10.47,10.49,10.47,10.49,73800.0,8.7046,8.7212,8.7046,8.7212,73800.0
2009-01-09 12:00:00,10.49,10.53,10.47,10.47,84600.0,8.7212,8.7545,8.7046,8.7046,84600.0
2009-01-09 12:30:00,10.47,10.49,10.46,10.48,60200.0,8.7046,8.7212,8.6963,8.7129,60200.0
2009-01-09 13:00:00,10.47,10.49,10.46,10.48,94800.0,8.7046,8.7212,8.6963,8.7129,94800.0
2009-01-09 13:30:00,10.47,10.49,10.47,10.49,122000.0,8.7046,8.7212,8.7046,8.7212,122000.0
2009-01-09 14:00:00,10.49,10.55,10.48,10.52,71800.0,8.7212,8.7711,8.7129,8.7462,71800.0
2009-01-09 14:30:00,10.52,10.55,10.45,10.47,119400.0,8.7462,8.7711,8.688,8.7046,119400.0
2009-01-09 15:00:00,10.46,10.52,10.44,10.5,136400.0,8.6963,8.7462,8.6797,8.7296,136400.0
2009-01-09 15:30:00,10.51,10.53,10.43,10.45,291800.0,8.7379,8.7545,8.6714,8.688,291800.0
2009-01-12 09:30:00,10.45,10.46,10.18,10.31,120600.0,8.688,8.6963,8.4635,8.5716,120600.0
2009-01-12 10:00:00,10.32,10.4,10.28,10.4,72000.0,8.5799,8.6464,8.5467,8.6464,72000.0
2009-01-12 10:30:00,10.4,10.45,10.36,10.36,27200.0,8.6464,8.688,8.6132,8.6132,27200.0
2009-01-12 11:00:00,10.36,10.37,10.32,10.36,46200.0,8.6132,8.6215,8.5799,8.6132,46200.0
2009-01-12 11:30:00,10.36,10.37,10.32,10.35,33600.0,8.6132,8.6215,8.5799,8.6049,33600.0
2009-01-12 12:00:00,10.35,10.38,10.31,10.38,28200.0,8.6049,8.6298,8.5716,8.6298,28200.0
2009-01-12 12:30:00,10.38,10.39,10.36,10.37,91000.0,8.6298,8.6381,8.6132,8.6215,91000.0
2009-01-12 13:00:00,10.37,10.43,10.37,10.38,36200.0,8.6215,8.6714,8.6215,8.6298,36200.0
2009-01-12 13:30:00,10.38,10.41,10.34,10.34,90400.0,8.6298,8.6547,8.5965,8.5965,90400.0
2009-01-12 14:00:00,10.34,10.36,10.3,10.35,80800.0,8.5965,8.6132,8.5633,8.6049,80800.0
2009-01-12 14:30:00,10.34,10.34,10.3,10.31,69400.0,8.5965,8.5965,8.5633,8.5716,69400.0
2009-01-12 15:00:00,10.31,10.31,10.24,10.29,89000.0,8.5716,8.5716,8.5134,8.555,89000.0
2009-01-12 15:30:00,10.28,10.31,10.21,10.29,420400.0,8.5467,8.5716,8.4885,8.555,420400.0
2009-01-13 09:30:00,10.27,10.33,10.2,10.26,64600.0,8.5383,8.5882,8.4801,8.53,64600.0
2009-01-13 10:00:00,10.27,10.36,10.25,10.33,83400.0,8.5383,8.6132,8.5217,8.5882,83400.0
2009-01-13 10:30:00,10.33,10.49,10.3,10.44,175400.0,8.5882,8.7212,8.5633,8.6797,175400.0
2009-01-13 11:00:00,10.43,10.45,10.4,10.45,113200.0,8.6714,8.688,8.6464,8.688,113200.0
2009-01-13 11:30:00,10.45,10.57,10.44,10.56,132600.0,8.688,8.7878,8.6797,8.7794,132600.0
2009-01-13 12:00:00,10.57,10.59,10.46,10.5,135400.0,8.7878,8.8044,8.6963,8.7296,135400.0
2009-01-13 12:30:00,10.5,10.51,10.46,10.46,91000.0,8.7296,8.7379,8.6963,8.6963,91000.0
2009-01-13 13:00:00,10.46,10.49,10.43,10.47,91800.0,8.6963,8.7212,8.6714,8.7046,91800.0
2009-01-13 13:30:00,10.46,10.48,10.43,10.45,103400.0,8.6963,8.7129,8.6714,8.688,103400.0
2009-01-13 14:00:00,10.44,10.5,10.39,10.4,193800.0,8.6797,8.7296,8.6381,8.6464,193800.0
2009-01-13 14:30:00,10.4,10.59,10.4,10.51,112600.0,8.6464,8.8044,8.6464,8.7379,112600.0
2009-01-13 15:00:00,10.49,10.5,10.42,10.49,111400.0,8.7212,8.7296,8.6631,8.7212,111400.0
2009-01-13 15:30:00,10.49,10.58,10.43,10.56,287600.0,8.7212,8.7961,8.6714,8.7794,287600.0
2009-01-14 09:30:00,10.42,10.48,10.28,10.4,77000.0,8.6631,8.7129,8.5467,8.6464,77000.0
2009-01-14 10:00:00,10.39,10.4,10.24,10.26,87200.0,8.6381,8.6464,8.5134,8.53,87200.0
2009-01-14 10:30:00,10.25,10.25,10.17,10.22,119200.0,8.5217,8.5217,8.4552,8.4968,119200.0
2009-01-14 11:00:00,10.22,10.26,10.17,10.2,136200.0,8.4968,8.53,8.4552,8.4801,136200.0
2009-01-14 11:30:00,10.2,10.26,10.2,10.22,71400.0,8.4801,8.53,8.4801,8.4968,71400.0
2009-01-14 12:00:00,10.23,10.23,10.18,10.22,73200.0,8.5051,8.5051,8.4635,8.4968,73200.0
2009-01-14 12:30:00,10.22,10.24,10.19,10.23,66600.0,8.4968,8.5134,8.4718,8.5051,66600.0
2009-01-14 13:00:00,10.23,10.3,10.22,10.24,143200.0,8.5051,8.5633,8.4968,8.5134,143200.0
2009-01-14 13:30:00,10.24,10.27,10.21,10.22,156000.0,8.5134,8.5383,8.4885,8.4968,156000.0
2009-01-14 14:00:00,10.22,10.26,10.19,10.21,125000.0,8.4968,8.53,8.4718,8.4885,125000.0
2009-01-14 14:30:00,10.22,10.27,10.17,10.18,154600.0,8.4968,8.5383,8.4552,8.4635,154600.0
2009-01-14 15:00:00,10.18,10.2,10.1,10.19,201400.0,8.4635,8.4801,8.397,8.4718,201400.0
2009-01-14 15:30:00,10.19,10.2,10.1,10.15,388800.0,8.4718,8.4801,8.397,8.4386,388800.0
2009-01-15 09:30:00,10.04,10.2,10.04,10.18,82600.0,8.3471,8.4801,8.3471,8.4635,82600.0
2009-01-15 10:00:00,10.2,10.2,10.02,10.07,142800.0,8.4801,8.4801,8.3305,8.3721,142800.0
2009-01-15 10:30:00,10.05,10.13,9.99,10.05,119000.0,8.3554,8.4219,8.3056,8.3554,119000.0
2009-01-15 11:00:00,10.05,10.1,10.03,10.04,105400.0,8.3554,8.397,8.3388,8.3471,105400.0
2009-01-15 11:30:00,10.05,10.05,9.94,9.96,49400.0,8.3554,8.3554,8.264,8.2806,49400.0
2009-01-15 12:00:00,9.94,9.96,9.91,9.93,35000.0,8.264,8.2806,8.239,8.2557,35000.0
2009-01-15 12:30:00,9.92,9.95,9.88,9.92,89800.0,8.2474,8.2723,8.2141,8.2474,89800.0
2009-01-15 13:00:00,9.92,9.98,9.92,9.97,66000.0,8.2474,8.2972,8.2474,8.2889,66000.0
2009-01-15 13:30:00,9.98,10.18,9.97,10.18,91600.0,8.2972,8.4635,8.2889,8.4635,91600.0
2009-01-15 14:00:00,10.18,10.24,10.13,10.22,131800.0,8.4635,8.5134,8.4219,8.4968,131800.0
2009-01-15 14:30:00,10.24,10.33,10.22,10.29,134600.0,8.5134,8.5882,8.4968,8.555,134600.0
2009-01-15 15:00:00,10.29,10.32,10.16,10.18,97200.0,8.555,8.5799,8.4469,8.4635,97200.0
2009-01-15 15:30:00,10.18,10.24,10.04,10.21,294000.0,8.4635,8.5134,8.3471,8.4885,294000.0
2009-01-16 09:30:00,10.26,10.44,10.26,10.37,122000.0,8.53,8.6797,8.53,8.6215,122000.0
2009-01-16 10:00:00,10.37,10.4,10.31,10.37,106600.0,8.6215,8.6464,8.5716,8.6215,106600.0
2009-01-16 10:30:00,10.37,10.4,10.28,10.3,80600.0,8.6215,8.6464,8.5467,8.5633,80600.0
2009-01-16 11:00:00,10.29,10.34,10.23,10.33,89400.0,8.555,8.5965,8.5051,8.5882,89400.0
2009-01-16 11:30:00,10.33,10.33,10.19,10.21,76000.0,8.5882,8.5882,8.4718,8.4885,76000.0
2009-01-16 12:00:00,10.21,10.25,10.17,10.19,81200.0,8.4885,8.5217,8.4552,8.4718,81200.0
2009-01-16 12:30:00,10.2,10.32,10.2,10.27,95400.0,8.4801,8.5799,8.4801,8.5383,95400.0
2009-01-16 13:00:00,10.29,10.29,10.18,10.21,79200.0,8.555,8.555,8.4635,8.4885,79200.0
2009-01-16 13:30:00,10.22,10.25,10.21,10.25,77600.0,8.4968,8.5217,8.4885,8.5217,77600.0
2009-01-16 14:00:00,10.25,10.3,10.22,10.3,201400.0,8.5217,8.5633,8.4968,8.5633,201400.0
2009-01-16 14:30:00,10.3,10.35,10.24,10.34,173800.0,8.5633,8.6049,8.5134,8.5965,173800.0
2009-01-16 15:00:00,10.35,10.39,10.3,10.31,105400.0,8.6049,8.6381,8.5633,8.5716,105400.0
2009-01-16 15:30:00,10.28,10.35,10.27,10.31,283800.0,8.5467,8.6049,8.5383,8.5716,283800.0
2009-01-20 09:30:00,10.17,10.45,10.15,10.43,284200.0,8.4552,8.688,8.4386,8.6714,284200.0
2009-01-20 10:00:00,10.4,10.54,10.36,10.47,373800.0,8.6464,8.7628,8.6132,8.7046,373800.0
2009-01-20 10:30:00,10.49,10.51,10.43,10.45,99800.0,8.7212,8.7379,8.6714,8.688,99800.0
2009-01-20 11:00:00,10.45,10.51,10.44,10.51,86000.0,8.688,8.7379,8.6797,8.7379,86000.0
2009-01-20 11:30:00,10.51,10.61,10.49,10.56,67200.0,8.7379,8.821,8.7212,8.7794,67200.0
2009-01-20 12:00:00,10.56,10.63,10.47,10.47,71400.0,8.7794,8.8376,8.7046,8.7046,71400.0
2009-01-20 12:30:00,10.48,10.61,10.47,10.52,64600.0,8.7129,8.821,8.7046,8.7462,64600.0
2009-01-20 13:00:00,10.52,10.55,10.44,10.49,68400.0,8.7462,8.7711,8.6797,8.7212,68400.0
2009-01-20 13:30:00,10.49,10.49,10.4,10.44,75400.0,8.7212,8.7212,8.6464,8.6797,75400.0
2009-01-20 14:00:00,10.43,10.48,10.38,10.46,137600.0,8.6714,8.7129,8.6298,8.6963,137600.0
2009-01-20 14:30:00,10.46,10.48,10.33,10.35,148400.0,8.6963,8.7129,8.5882,8.6049,148400.0
2009-01-20 15:00:00,10.35,10.37,10.23,10.24,244200.0,8.6049,8.6215,8.5051,8.5134,244200.0
2009-01-20 15:30:00,10.24,10.29,9.97,10.02,865000.0,8.5134,8.555,8.2889,8.3305,865000.0
2009-01-21 09:30:00,10.21,10.21,9.67,9.95,178600.0,8.4885,8.4885,8.0395,8.2723,178600.0
2009-01-21 10:00:00,9.94,10.0,9.82,9.83,219600.0,8.264,8.3139,8.1642,8.1725,219600.0
2009-01-21 10:30:00,9.82,9.87,9.75,9.76,154400.0,8.1642,8.2058,8.106,8.1143,154400.0
2009-01-21 11:00:00,9.76,9.81,9.73,9.8,104800.0,8.1143,8.1559,8.0894,8.1476,104800.0
2009-01-21 11:30:00,9.8,9.88,9.79,9.82,125200.0,8.1476,8.2141,8.1393,8.1642,125200.0
2009-01-21 12:00:00,9.82,9.88,9.76,9.79,137400.0,8.1642,8.2141,8.1143,8.1393,137400.0
2009-01-21 12:30:00,9.79,9.81,9.72,9.81,98800.0,8.1393,8.1559,8.0811,8.1559,98800.0
2009-01-21 13:00:00,9.8,9.86,9.72,9.74,96200.0,8.1476,8.1975,8.0811,8.0977,96200.0
2009-01-21 13:30:00,9.74,9.83,9.72,9.78,119400.0,8.0977,8.1725,8.0811,8.131,119400.0
2009-01-21 14:00:00,9.8,9.8,9.72,9.74,162800.0,8.1476,8.1476,8.0811,8.0977,162800.0
2009-01-21 14:30:00,9.74,9.88,9.74,9.88,107400.0,8.0977,8.2141,8.0977,8.2141,107400.0
2009-01-21 15:00:00,9.9,10.01,9.88,9.99,175600.0,8.2307,8.3222,8.2141,8.3056,175600.0
2009-01-21 15:30:00,9.97,10.22,9.93,10.22,486800.0,8.2889,8.4968,8.2557,8.4968,486800.0
2009-01-22 09:30:00,9.99,10.06,9.8,9.9,99200.0,8.3056,8.3638,8.1476,8.2307,99200.0
2009-01-22 10:00:00,9.9,10.01,9.89,9.94,129800.0,8.2307,8.3222,8.2224,8.264,129800.0
2009-01-22 10:30:00,9.94,9.97,9.85,9.9,84600.0,8.264,8.2889,8.1892,8.2307,84600.0
2009-01-22 11:00:00,9.9,9.99,9.85,9.92,74200.0,8.2307,8.3056,8.1892,8.2474,74200.0
2009-01-22 11:30:00,9.88,9.9,9.81,9.82,124600.0,8.2141,8.2307,8.1559,8.1642,124600.0
2009-01-22 12:00:00,9.82,9.86,9.76,9.81,73000.0,8.1642,8.1975,8.1143,8.1559,73000.0
2009-01-22 12:30:00,9.81,9.96,9.79,9.87,74400.0,8.1559,8.2806,8.1393,8.2058,74400.0
2009-01-22 13:00:00,9.86,9.95,9.79,9.87,66400.0,8.1975,8.2723,8.1393,8.2058,66400.0
2009-01-22 13:30:00,9.85,10.01,9.83,10.0,77000.0,8.1892,8.3222,8.1725,8.3139,77000.0
2009-01-22 14:00:00,10.01,10.15,9.99,10.06,89800.0,8.3222,8.4386,8.3056,8.3638,89800.0
2009-01-22 14:30:00,10.06,10.1,9.88,9.96,191800.0,8.3638,8.397,8.2141,8.2806,191800.0
2009-01-22 15:00:00,9.97,9.97,9.81,9.88,175600.0,8.2889,8.2889,8.1559,8.2141,175600.0
2009-01-22 15:30:00,9.88,9.98,9.79,9.81,346200.0,8.2141,8.2972,8.1393,8.1559,346200.0
2009-01-23 09:30:00,9.64,9.65,9.38,9.63,117000.0,8.0146,8.0229,7.7984,8.0063,117000.0
2009-01-23 10:00:00,9.62,9.72,9.61,9.68,86400.0,7.9979,8.0811,7.9896,8.0478,86400.0
2009-01-23 10:30:00,9.66,9.71,9.62,9.7,51600.0,8.0312,8.0728,7.9979,8.0645,51600.0
2009-01-23 11:00:00,9.7,9.88,9.69,9.83,89800.0,8.0645,8.2141,8.0561,8.1725,89800.0
2009-01-23 11:30:00,9.83,9.84,9.72,9.74,61800.0,8.1725,8.1808,8.0811,8.0977,61800.0
2009-01-23 12:00:00,9.72,9.83,9.72,9.81,83600.0,8.0811,8.1725,8.0811,8.1559,83600.0
2009-01-23 12:30:00,9.81,9.81,9.69,9.73,121000.0,8.1559,8.1559,8.0561,8.0894,121000.0
2009-01-23 13:00:00,9.73,9.85,9.72,9.81,81000.0,8.0894,8.1892,8.0811,8.1559,81000.0
2009-01-23 13:30:00,9.8,9.89,9.79,9.85,219800.0,8.1476,8.2224,8.1393,8.1892,219800.0
2009-01-23 14:00:00,9.85,9.9,9.8,9.81,225800.0,8.1892,8.2307,8.1476,8.1559,225800.0
2009-01-23 14:30:00,9.83,9.83,9.69,9.74,180800.0,8.1725,8.1725,8.0561,8.0977,180800.0
2009-01-23 15:00:00,9.74,9.81,9.71,9.74,155400.0,8.0977,8.1559,8.0728,8.0977,155400.0
2009-01-23 15:30:00,9.74,9.84,9.72,9.82,301600.0,8.0977,8.1808,8.0811,8.1642,301600.0
2009-01-26 09:30:00,9.87,9.87,9.63,9.67,166400.0,8.2058,8.2058,8.0063,8.0395,166400.0
2009-01-26 10:00:00,9.69,9.74,9.67,9.69,224000.0,8.0561,8.0977,8.0395,8.0561,224000.0
2009-01-26 10:30:00,9.67,9.71,9.66,9.68,134000.0,8.0395,8.0728,8.0312,8.0478,134000.0
2009-01-26 11:00:00,9.68,9.69,9.56,9.59,174200.0,8.0478,8.0561,7.9481,7.973,174200.0
2009-01-26 11:30:00,9.6,9.63,9.53,9.54,150000.0,7.9813,8.0063,7.9231,7.9314,150000.0
2009-01-26 12:00:00,9.55,9.56,9.48,9.49,185400.0,7.9397,7.9481,7.8815,7.8899,185400.0
2009-01-26 12:30:00,9.49,9.5,9.44,9.46,115800.0,7.8899,7.8982,7.8483,7.8649,115800.0
2009-01-26 13:00:00,9.46,9.5,9.44,9.47,125000.0,7.8649,7.8982,7.8483,7.8732,125000.0
2009-01-26 13:30:00,9.45,9.46,9.34,9.36,100800.0,7.8566,7.8649,7.7652,7.7818,100800.0
2009-01-26 14:00:00,9.35,9.4,9.27,9.38,138400.0,7.7735,7.815,7.707,7.7984,138400.0
2009-01-26 14:30:00,9.38,9.47,9.38,9.45,175600.0,7.7984,7.8732,7.7984,7.8566,175600.0
2009-01-26 15:00:00,9.46,9.55,9.46,9.53,155400.0,7.8649,7.9397,7.8649,7.9231,155400.0
2009-01-26 15:30:00,9.53,9.55,9.4,9.44,323200.0,7.9231,7.9397,7.815,7.8483,323200.0
2009-01-27 09:30:00,9.49,9.52,9.45,9.47,70800.0,7.8899,7.9148,7.8566,7.8732,70800.0
2009-01-27 10:00:00,9.47,9.47,9.36,9.4,78800.0,7.8732,7.8732,7.7818,7.815,78800.0
2009-01-27 10:30:00,9.42,9.44,9.36,9.4,65600.0,7.8317,7.8483,7.7818,7.815,65600.0
2009-01-27 11:00:00,9.4,9.43,9.37,9.4,86400.0,7.815,7.84,7.7901,7.815,86400.0
2009-01-27 11:30:00,9.42,9.43,9.38,9.4,36200.0,7.8317,7.84,7.7984,7.815,36200.0
2009-01-27 12:00:00,9.41,9.55,9.4,9.53,171200.0,7.8234,7.9397,7.815,7.9231,171200.0
2009-01-27 12:30:00,9.52,9.64,9.52,9.62,231800.0,7.9148,8.0146,7.9148,7.9979,231800.0
2009-01-27 13:00:00,9.61,9.68,9.55,9.65,166600.0,7.9896,8.0478,7.9397,8.0229,166600.0
2009-01-27 13:30:00,9.65,9.7,9.63,9.66,155200.0,8.0229,8.0645,8.0063,8.0312,155200.0
2009-01-27 14:00:00,9.65,9.69,9.61,9.65,202000.0,8.0229,8.0561,7.9896,8.0229,202000.0
2009-01-27 14:30:00,9.65,9.69,9.63,9.67,132400.0,8.0229,8.0561,8.0063,8.0395,132400.0
2009-01-27 15:00:00,9.67,9.71,9.63,9.68,214400.0,8.0395,8.0728,8.0063,8.0478,214400.0
2009-01-27 15:30:00,9.69,9.72,9.66,9.72,220600.0,8.0561,8.0811,8.0312,8.0811,220600.0
2009-01-28 09:30:00,9.94,10.16,9.25,9.7,301400.0,8.264,8.4469,7.6903,8.0645,301400.0
2009-01-28 10:00:00,9.7,9.71,9.6,9.63,114800.0,8.0645,8.0728,7.9813,8.0063,114800.0
2009-01-28 10:30:00,9.63,9.7,9.63,9.66,134800.0,8.0063,8.0645,8.0063,8.0312,134800.0
2009-01-28 11:00:00,9.67,9.72,9.66,9.7,154000.0,8.0395,8.0811,8.0312,8.0645,154000.0
2009-01-28 11:30:00,9.7,9.71,9.62,9.62,186000.0,8.0645,8.0728,7.9979,7.9979,186000.0
2009-01-28 12:00:00,9.62,9.66,9.62,9.65,85600.0,7.9979,8.0312,7.9979,8.0229,85600.0
2009-01-28 12:30:00,9.64,9.65,9.63,9.64,90400.0,8.0146,8.0229,8.0063,8.0146,90400.0
2009-01-28 13:00:00,9.65,9.76,9.63,9.74,240000.0,8.0229,8.1143,8.0063,8.0977,240000.0
2009-01-28 13:30:00,9.74,9.77,9.72,9.75,142000.0,8.0977,8.1227,8.0811,8.106,142000.0
2009-01-28 14:00:00,9.76,9.96,9.76,9.93,301200.0,8.1143,8.2806,8.1143,8.2557,301200.0
2009-01-28 14:30:00,9.92,9.99,9.88,9.99,277600.0,8.2474,8.3056,8.2141,8.3056,277600.0
2009-01-28 15:00:00,9.99,10.03,9.86,9.9,321000.0,8.3056,8.3388,8.1975,8.2307,321000.0
2009-01-28 15:30:00,9.89,10.06,9.87,10.03,463000.0,8.2224,8.3638,8.2058,8.3388,463000.0
2009-01-29 09:30:00,9.94,9.98,9.87,9.9,76200.0,8.264,8.2972,8.2058,8.2307,76200.0
2009-01-29 10:00:00,9.89,9.97,9.87,9.97,52400.0,8.2224,8.2889,8.2058,8.2889,52400.0
2009-01-29 10:30:00,9.95,9.97,9.88,9.92,59600.0,8.2723,8.2889,8.2141,8.2474,59600.0
2009-01-29 11:00:00,9.92,9.92,9.8,9.8,114600.0,8.2474,8.2474,8.1476,8.1476,114600.0
2009-01-29 11:30:00,9.8,9.82,9.77,9.8,73000.0,8.1476,8.1642,8.1227,8.1476,73000.0
2009-01-29 12:00:00,9.8,9.8,9.74,9.75,84400.0,8.1476,8.1476,8.0977,8.106,84400.0
2009-01-29 12:30:00,9.75,9.77,9.65,9.67,72800.0,8.106,8.1227,8.0229,8.0395,72800.0
2009-01-29 13:00:00,9.66,9.71,9.65,9.7,64200.0,8.0312,8.0728,8.0229,8.0645,64200.0
2009-01-29 13:30:00,9.71,9.73,9.68,9.72,63400.0,8.0728,8.0894,8.0478,8.0811,63400.0
2009-01-29 14:00:00,9.72,9.77,9.71,9.77,71000.0,8.0811,8.1227,8.0728,8.1227,71000.0
2009-01-29 14:30:00,9.77,9.8,9.73,9.74,67600.0,8.1227,8.1476,8.0894,8.0977,67600.0
2009-01-29 15:00:00,9.74,9.78,9.72,9.72,110200.0,8.0977,8.131,8.0811,8.0811,110200.0
2009-01-29 15:30:00,9.72,9.72,9.59,9.63,369400.0,8.0811,8.0811,7.973,8.0063,369400.0
2009-01-30 09:30:00,9.58,9.78,9.57,9.58,71800.0,7.9647,8.131,7.9564,7.9647,71800.0
2009-01-30 10:00:00,9.56,9.59,9.49,9.49,109000.0,7.9481,7.973,7.8899,7.8899,109000.0
2009-01-30 10:30:00,9.49,9.54,9.47,9.51,53600.0,7.8899,7.9314,7.8732,7.9065,53600.0
2009-01-30 11:00:00,9.51,9.56,9.45,9.48,79000.0,7.9065,7.9481,7.8566,7.8815,79000.0
2009-01-30 11:30:00,9.49,9.49,9.44,9.45,75400.0,7.8899,7.8899,7.8483,7.8566,75400.0
2009-01-30 12:00:00,9.45,9.47,9.4,9.46,90200.0,7.8566,7.8732,7.815,7.8649,90200.0
2009-01-30 12:30:00,9.46,9.49,9.43,9.48,66600.0,7.8649,7.8899,7.84,7.8815,66600.0
2009-01-30 13:00:00,9.48,9.52,9.42,9.44,158400.0,7.8815,7.9148,7.8317,7.8483,158400.0
2009-01-30 13:30:00,9.44,9.49,9.38,9.47,151800.0,7.8483,7.8899,7.7984,7.8732,151800.0
2009-01-30 14:00:00,9.47,9.57,9.45,9.57,202400.0,7.8732,7.9564,7.8566,7.9564,202400.0
2009-01-30 14:30:00,9.56,9.61,9.49,9.56,153400.0,7.9481,7.9896,7.8899,7.9481,153400.0
2009-01-30 15:00:00,9.55,9.59,9.49,9.53,209600.0,7.9397,7.973,7.8899,7.9231,209600.0
2009-01-30 15:30:00,9.53,9.58,9.49,9.56,332600.0,7.9231,7.9647,7.8899,7.9481,332600.0
2009-02-02 09:30:00,9.46,9.61,9.37,9.59,107000.0,7.8949,8.0201,7.8198,8.0034,107000.0
2009-02-02 10:00:00,9.59,9.68,9.57,9.62,217200.0,8.0034,8.0785,7.9867,8.0285,217200.0
2009-02-02 10:30:00,9.61,9.65,9.51,9.65,98200.0,8.0201,8.0535,7.9367,8.0535,98200.0
2009-02-02 11:00:00,9.64,9.73,9.61,9.72,169200.0,8.0451,8.1203,8.0201,8.1119,169200.0
2009-02-02 11:30:00,9.73,9.77,9.7,9.71,63000.0,8.1203,8.1536,8.0952,8.1036,63000.0
2009-02-02 12:00:00,9.72,9.75,9.71,9.74,67800.0,8.1119,8.1369,8.1036,8.1286,67800.0
2009-02-02 12:30:00,9.74,9.76,9.72,9.74,98800.0,8.1286,8.1453,8.1119,8.1286,98800.0
2009-02-02 13:00:00,9.74,9.74,9.68,9.7,85200.0,8.1286,8.1286,8.0785,8.0952,85200.0
2009-02-02 13:30:00,9.7,9.76,9.65,9.7,106400.0,8.0952,8.1453,8.0535,8.0952,106400.0
2009-02-02 14:00:00,9.69,9.72,9.63,9.71,119000.0,8.0869,8.1119,8.0368,8.1036,119000.0
2009-02-02 14:30:00,9.7,9.72,9.65,9.71,65200.0,8.0952,8.1119,8.0535,8.1036,65200.0
2009-02-02 15:00:00,9.72,9.81,9.7,9.78,131600.0,8.1119,8.187,8.0952,8.162,131600.0
2009-02-02 15:30:00,9.79,9.86,9.78,9.83,296600.0,8.1703,8.2287,8.162,8.2037,296600.0
2009-02-03 09:30:00,9.78,9.85,9.61,9.72,96800.0,8.162,8.2204,8.0201,8.1119,96800.0
2009-02-03 10:00:00,9.73,9.75,9.61,9.66,68400.0,8.1203,8.1369,8.0201,8.0618,68400.0
2009-02-03 10:30:00,9.65,9.74,9.65,9.72,79800.0,8.0535,8.1286,8.0535,8.1119,79800.0
2009-02-03 11:00:00,9.73,9.81,9.7,9.71,114800.0,8.1203,8.187,8.0952,8.1036,114800.0
2009-02-03 11:30:00,9.71,9.76,9.69,9.75,80000.0,8.1036,8.1453,8.0869,8.1369,80000.0
2009-02-03 12:00:00,9.76,9.78,9.71,9.76,73800.0,8.1453,8.162,8.1036,8.1453,73800.0
2009-02-03 12:30:00,9.76,9.8,9.74,9.75,61600.0,8.1453,8.1787,8.1286,8.1369,61600.0
2009-02-03 13:00:00,9.74,9.78,9.73,9.75,84800.0,8.1286,8.162,8.1203,8.1369,84800.0
2009-02-03 13:30:00,9.75,9.8,9.72,9.75,136800.0,8.1369,8.1787,8.1119,8.1369,136800.0
2009-02-03 14:00:00,9.75,9.8,9.74,9.76,176800.0,8.1369,8.1787,8.1286,8.1453,176800.0
2009-02-03 14:30:00,9.77,9.84,9.76,9.8,77000.0,8.1536,8.2121,8.1453,8.1787,77000.0
2009-02-03 15:00:00,9.8,9.89,9.79,9.85,122000.0,8.1787,8.2538,8.1703,8.2204,122000.0
2009-02-03 15:30:00,9.85,9.86,9.76,9.81,215400.0,8.2204,8.2287,8.1453,8.187,215400.0
2009-02-04 09:30:00,9.65,9.71,8.97,9.0,497000.0,8.0535,8.1036,7.486,7.511,497000.0
2009-02-04 10:00:00,9.03,9.05,8.85,9.04,410600.0,7.5361,7.5528,7.3858,7.5444,410600.0
2009-02-04 10:30:00,9.03,9.25,9.03,9.24,247200.0,7.5361,7.7197,7.5361,7.7113,247200.0
2009-02-04 11:00:00,9.24,9.26,9.13,9.22,297800.0,7.7113,7.728,7.6195,7.6946,297800.0
2009-02-04 11:30:00,9.22,9.25,9.15,9.21,165400.0,7.6946,7.7197,7.6362,7.6863,165400.0
2009-02-04 12:00:00,9.2,9.22,9.15,9.15,147200.0,7.6779,7.6946,7.6362,7.6362,147200.0
2009-02-04 12:30:00,9.15,9.15,9.01,9.08,234000.0,7.6362,7.6362,7.5194,7.5778,234000.0
2009-02-04 13:00:00,9.08,9.13,9.02,9.11,162600.0,7.5778,7.6195,7.5277,7.6028,162600.0
2009-02-04 13:30:00,9.12,9.12,9.01,9.07,135000.0,7.6112,7.6112,7.5194,7.5694,135000.0
2009-02-04 14:00:00,9.07,9.07,9.0,9.03,211400.0,7.5694,7.5694,7.511,7.5361,211400.0
2009-02-04 14:30:00,9.03,9.11,9.01,9.11,197200.0,7.5361,7.6028,7.5194,7.6028,197200.0
2009-02-04 15:00:00,9.1,9.13,9.06,9.1,184600.0,7.5945,7.6195,7.5611,7.5945,184600.0
2009-02-04 15:30:00,9.09,9.12,9.04,9.06,318000.0,7.5861,7.6112,7.5444,7.5611,318000.0
2009-02-05 09:30:00,9.03,9.2,9.0,9.1,110400.0,7.5361,7.6779,7.511,7.5945,110400.0
2009-02-05 10:00:00,9.1,9.17,9.06,9.08,108400.0,7.5945,7.6529,7.5611,7.5778,108400.0
2009-02-05 10:30:00,9.08,9.18,9.07,9.08,156000.0,7.5778,7.6612,7.5694,7.5778,156000.0
2009-02-05 11:00:00,9.08,9.16,9.08,9.15,58000.0,7.5778,7.6446,7.5778,7.6362,58000.0
2009-02-05 11:30:00,9.15,9.18,9.12,9.15,62200.0,7.6362,7.6612,7.6112,7.6362,62200.0
2009-02-05 12:00:00,9.15,9.2,9.1,9.13,115000.0,7.6362,7.6779,7.5945,7.6195,115000.0
2009-02-05 12:30:00,9.13,9.19,9.12,9.15,39200.0,7.6195,7.6696,7.6112,7.6362,39200.0
2009-02-05 13:00:00,9.15,9.19,9.1,9.12,44400.0,7.6362,7.6696,7.5945,7.6112,44400.0
2009-02-05 13:30:00,9.12,9.2,9.12,9.13,58200.0,7.6112,7.6779,7.6112,7.6195,58200.0
2009-02-05 14:00:00,9.13,9.26,9.13,9.25,78000.0,7.6195,7.728,7.6195,7.7197,78000.0
2009-02-05 14:30:00,9.26,9.28,9.09,9.11,139600.0,7.728,7.7447,7.5861,7.6028,139600.0
2009-02-05 15:00:00,9.12,9.24,9.08,9.24,117800.0,7.6112,7.7113,7.5778,7.7113,117800.0
2009-02-05 15:30:00,9.24,9.25,9.16,9.19,346600.0,7.7113,7.7197,7.6446,7.6696,346600.0
2009-02-06 09:30:00,9.27,9.34,9.18,9.26,135200.0,7.7364,7.7948,7.6612,7.728,135200.0
2009-02-06 10:00:00,9.27,9.32,9.21,9.29,109400.0,7.7364,7.7781,7.6863,7.753,109400.0
2009-02-06 10:30:00,9.29,9.32,9.22,9.22,67400.0,7.753,7.7781,7.6946,7.6946,67400.0
2009-02-06 11:00:00,9.23,9.27,9.22,9.25,48000.0,7.703,7.7364,7.6946,7.7197,48000.0
2009-02-06 11:30:00,9.24,9.28,9.21,9.22,63600.0,7.7113,7.7447,7.6863,7.6946,63600.0
2009-02-06 12:00:00,9.22,9.26,9.2,9.22,83400.0,7.6946,7.728,7.6779,7.6946,83400.0
2009-02-06 12:30:00,9.22,9.27,9.22,9.26,65600.0,7.6946,7.7364,7.6946,7.728,65600.0
2009-02-06 13:00:00,9.26,9.31,9.24,9.26,76400.0,7.728,7.7697,7.7113,7.728,76400.0
2009-02-06 13:30:00,9.27,9.31,9.26,9.29,79400.0,7.7364,7.7697,7.728,7.753,79400.0
2009-02-06 14:00:00,9.29,9.29,9.23,9.24,139600.0,7.753,7.753,7.703,7.7113,139600.0
2009-02-06 14:30:00,9.24,9.28,9.22,9.27,116400.0,7.7113,7.7447,7.6946,7.7364,116400.0
2009-02-06 15:00:00,9.28,9.31,9.22,9.28,180200.0,7.7447,7.7697,7.6946,7.7447,180200.0
2009-02-06 15:30:00,9.29,9.42,9.28,9.38,411200.0,7.753,7.8615,7.7447,7.8282,411200.0
2009-02-09 09:30:00,9.48,9.48,9.23,9.26,76600.0,7.9116,7.9116,7.703,7.728,76600.0
2009-02-09 10:00:00,9.24,9.3,9.15,9.28,60600.0,7.7113,7.7614,7.6362,7.7447,60600.0
2009-02-09 10:30:00,9.28,9.39,9.27,9.34,55200.0,7.7447,7.8365,7.7364,7.7948,55200.0
2009-02-09 11:00:00,9.34,9.34,9.29,9.31,24000.0,7.7948,7.7948,7.753,7.7697,24000.0
2009-02-09 11:30:00,9.29,9.31,9.25,9.3,50000.0,7.753,7.7697,7.7197,7.7614,50000.0
2009-02-09 12:00:00,9.3,9.32,9.27,9.31,20800.0,7.7614,7.7781,7.7364,7.7697,20800.0
2009-02-09 12:30:00,9.33,9.34,9.29,9.33,32000.0,7.7864,7.7948,7.753,7.7864,32000.0
2009-02-09 13:00:00,9.34,9.34,9.25,9.25,78000.0,7.7948,7.7948,7.7197,7.7197,78000.0
2009-02-09 13:30:00,9.25,9.28,9.21,9.28,43600.0,7.7197,7.7447,7.6863,7.7447,43600.0
2009-02-09 14:00:00,9.29,9.31,9.26,9.27,82200.0,7.753,7.7697,7.728,7.7364,82200.0
2009-02-09 14:30:00,9.28,9.28,9.23,9.26,72800.0,7.7447,7.7447,7.703,7.728,72800.0
2009-02-09 15:00:00,9.26,9.34,9.24,9.34,102600.0,7.728,7.7948,7.7113,7.7948,102600.0
2009-02-09 15:30:00,9.35,9.38,9.31,9.37,226400.0,7.8031,7.8282,7.7697,7.8198,226400.0
2009-02-10 09:30:00,9.31,9.43,9.24,9.37,109800.0,7.7697,7.8699,7.7113,7.8198,109800.0
2009-02-10 10:00:00,9.36,9.37,9.27,9.35,147000.0,7.8115,7.8198,7.7364,7.8031,147000.0
2009-02-10 10:30:00,9.35,9.43,9.35,9.4,66400.0,7.8031,7.8699,7.8031,7.8449,66400.0
2009-02-10 11:00:00,9.4,9.47,9.33,9.44,158000.0,7.8449,7.9033,7.7864,7.8782,158000.0
2009-02-10 11:30:00,9.43,9.43,9.22,9.36,179000.0,7.8699,7.8699,7.6946,7.8115,179000.0
2009-02-10 12:00:00,9.34,9.36,9.28,9.29,118600.0,7.7948,7.8115,7.7447,7.753,118600.0
2009-02-10 12:30:00,9.3,9.4,9.28,9.4,128600.0,7.7614,7.8449,7.7447,7.8449,128600.0
2009-02-10 13:00:00,9.38,9.38,9.24,9.26,182200.0,7.8282,7.8282,7.7113,7.728,182200.0
2009-02-10 13:30:00,9.25,9.3,9.21,9.22,54000.0,7.7197,7.7614,7.6863,7.6946,54000.0
2009-02-10 14:00:00,9.22,9.26,9.2,9.21,71400.0,7.6946,7.728,7.6779,7.6863,71400.0
2009-02-10 14:30:00,9.2,9.26,9.15,9.17,102400.0,7.6779,7.728,7.6362,7.6529,102400.0
2009-02-10 15:00:00,9.16,9.22,9.12,9.15,315000.0,7.6446,7.6946,7.6112,7.6362,315000.0
2009-02-10 15:30:00,9.15,9.17,9.05,9.11,464800.0,7.6362,7.6529,7.5528,7.6028,464800.0
2009-02-11 09:30:00,9.15,9.21,9.03,9.04,101400.0,7.6362,7.6863,7.5361,7.5444,101400.0
2009-02-11 10:00:00,9.03,9.08,9.01,9.08,88000.0,7.5361,7.5778,7.5194,7.5778,88000.0
2009-02-11 10:30:00,9.08,9.09,9.03,9.05,106000.0,7.5778,7.5861,7.5361,7.5528,106000.0
2009-02-11 11:00:00,9.06,9.08,9.04,9.06,132200.0,7.5611,7.5778,7.5444,7.5611,132200.0
2009-02-11 11:30:00,9.06,9.1,9.04,9.1,116200.0,7.5611,7.5945,7.5444,7.5945,116200.0
2009-02-11 12:00:00,9.1,9.13,9.08,9.12,38600.0,7.5945,7.6195,7.5778,7.6112,38600.0
2009-02-11 12:30:00,9.12,9.16,9.09,9.11,42400.0,7.6112,7.6446,7.5861,7.6028,42400.0
2009-02-11 13:00:00,9.12,9.16,9.12,9.13,38200.0,7.6112,7.6446,7.6112,7.6195,38200.0
2009-02-11 13:30:00,9.13,9.13,9.06,9.09,55600.0,7.6195,7.6195,7.5611,7.5861,55600.0
2009-02-11 14:00:00,9.09,9.12,9.05,9.11,70600.0,7.5861,7.6112,7.5528,7.6028,70600.0
2009-02-11 14:30:00,9.12,9.17,9.09,9.17,98200.0,7.6112,7.6529,7.5861,7.6529,98200.0
2009-02-11 15:00:00,9.17,9.19,9.14,9.19,100600.0,7.6529,7.6696,7.6279,7.6696,100600.0
2009-02-11 15:30:00,9.18,9.26,9.12,9.22,352800.0,7.6612,7.728,7.6112,7.6946,352800.0
2009-02-12 09:30:00,9.03,9.29,9.03,9.23,81800.0,7.5361,7.753,7.5361,7.703,81800.0
2009-02-12 10:00:00,9.22,9.24,9.11,9.17,133800.0,7.6946,7.7113,7.6028,7.6529,133800.0
2009-02-12 10:30:00,9.18,9.3,9.15,9.25,75600.0,7.6612,7.7614,7.6362,7.7197,75600.0
2009-02-12 11:00:00,9.26,9.29,9.22,9.29,74000.0,7.728,7.753,7.6946,7.753,74000.0
2009-02-12 11:30:00,9.3,9.31,9.25,9.29,69200.0,7.7614,7.7697,7.7197,7.753,69200.0
2009-02-12 12:00:00,9.29,9.36,9.29,9.34,39600.0,7.753,7.8115,7.753,7.7948,39600.0
2009-02-12 12:30:00,9.34,9.34,9.29,9.31,46600.0,7.7948,7.7948,7.753,7.7697,46600.0
2009-02-12 13:00:00,9.31,9.31,9.19,9.2,78400.0,7.7697,7.7697,7.6696,7.6779,78400.0
2009-02-12 13:30:00,9.2,9.25,9.17,9.24,41400.0,7.6779,7.7197,7.6529,7.7113,41400.0
2009-02-12 14:00:00,9.24,9.27,9.2,9.24,49200.0,7.7113,7.7364,7.6779,7.7113,49200.0
2009-02-12 14:30:00,9.22,9.22,9.13,9.15,74600.0,7.6946,7.6946,7.6195,7.6362,74600.0
2009-02-12 15:00:00,9.15,9.31,9.13,9.31,191000.0,7.6362,7.7697,7.6195,7.7697,191000.0
2009-02-12 15:30:00,9.33,9.46,9.24,9.4,478600.0,7.7864,7.8949,7.7113,7.8449,478600.0
2009-02-13 09:30:00,9.37,9.44,9.02,9.31,73400.0,7.8198,7.8782,7.5277,7.7697,73400.0
2009-02-13 10:00:00,9.3,9.37,9.28,9.36,98600.0,7.7614,7.8198,7.7447,7.8115,98600.0
2009-02-13 10:30:00,9.37,9.45,9.35,9.44,104000.0,7.8198,7.8866,7.8031,7.8782,104000.0
2009-02-13 11:00:00,9.42,9.43,9.37,9.4,168600.0,7.8615,7.8699,7.8198,7.8449,168600.0
2009-02-13 11:30:00,9.4,9.47,9.4,9.43,92800.0,7.8449,7.9033,7.8449,7.8699,92800.0
2009-02-13 12:00:00,9.43,9.49,9.39,9.47,92400.0,7.8699,7.92,7.8365,7.9033,92400.0
2009-02-13 12:30:00,9.47,9.5,9.39,9.4,169600.0,7.9033,7.9283,7.8365,7.8449,169600.0
2009-02-13 13:00:00,9.4,9.44,9.33,9.44,130600.0,7.8449,7.8782,7.7864,7.8782,130600.0
2009-02-13 13:30:00,9.45,9.49,9.37,9.4,85200.0,7.8866,7.92,7.8198,7.8449,85200.0
2009-02-13 14:00:00,9.4,9.42,9.34,9.4,179600.0,7.8449,7.8615,7.7948,7.8449,179600.0
2009-02-13 14:30:00,9.39,9.45,9.37,9.41,157000.0,7.8365,7.8866,7.8198,7.8532,157000.0
2009-02-13 15:00:00,9.41,9.47,9.31,9.4,194400.0,7.8532,7.9033,7.7697,7.8449,194400.0
2009-02-13 15:30:00,9.4,9.44,9.29,9.31,297800.0,7.8449,7.8782,7.753,7.7697,297800.0
2009-02-17 09:30:00,9.37,9.78,9.05,9.24,159000.0,7.8198,8.162,7.5528,7.7113,159000.0
2009-02-17 10:00:00,9.24,9.26,9.08,9.26,294800.0,7.7113,7.728,7.5778,7.728,294800.0
2009-02-17 10:30:00,9.26,9.33,9.24,9.33,218400.0,7.728,7.7864,7.7113,7.7864,218400.0
2009-02-17 11:00:00,9.33,9.36,9.28,9.3,155000.0,7.7864,7.8115,7.7447,7.7614,155000.0
2009-02-17 11:30:00,9.3,9.43,9.29,9.41,183200.0,7.7614,7.8699,7.753,7.8532,183200.0
2009-02-17 12:00:00,9.41,9.5,9.4,9.48,169200.0,7.8532,7.9283,7.8449,7.9116,169200.0
2009-02-17 12:30:00,9.48,9.54,9.44,9.45,242800.0,7.9116,7.9617,7.8782,7.8866,242800.0
2009-02-17 13:00:00,9.45,9.45,9.38,9.4,82400.0,7.8866,7.8866,7.8282,7.8449,82400.0
2009-02-17 13:30:00,9.4,9.43,9.38,9.4,209600.0,7.8449,7.8699,7.8282,7.8449,209600.0
2009-02-17 14:00:00,9.4,9.42,9.35,9.36,131800.0,7.8449,7.8615,7.8031,7.8115,131800.0
2009-02-17 14:30:00,9.35,9.42,9.3,9.33,118800.0,7.8031,7.8615,7.7614,7.7864,118800.0
2009-02-17 15:00:00,9.33,9.36,9.28,9.3,182200.0,7.7864,7.8115,7.7447,7.7614,182200.0
2009-02-17 15:30:00,9.3,9.42,9.24,9.24,549200.0,7.7614,7.8615,7.7113,7.7113,549200.0
2009-02-18 09:30:00,9.27,10.1,9.09,9.15,133600.0,7.7364,8.429,7.5861,7.6362,133600.0
2009-02-18 10:00:00,9.17,9.21,9.04,9.09,99400.0,7.6529,7.6863,7.5444,7.5861,99400.0
2009-02-18 10:30:00,9.1,9.18,9.07,9.08,85400.0,7.5945,7.6612,7.5694,7.5778,85400.0
2009-02-18 11:00:00,9.06,9.19,9.05,9.17,71000.0,7.5611,7.6696,7.5528,7.6529,71000.0
2009-02-18 11:30:00,9.18,9.22,9.13,9.13,100400.0,7.6612,7.6946,7.6195,7.6195,100400.0
2009-02-18 12:00:00,9.13,9.14,9.05,9.06,74600.0,7.6195,7.6279,7.5528,7.5611,74600.0
2009-02-18 12:30:00,9.08,9.09,9.01,9.06,110400.0,7.5778,7.5861,7.5194,7.5611,110400.0
2009-02-18 13:00:00,9.06,9.1,9.02,9.08,59800.0,7.5611,7.5945,7.5277,7.5778,59800.0
2009-02-18 13:30:00,9.08,9.09,9.03,9.06,55800.0,7.5778,7.5861,7.5361,7.5611,55800.0
2009-02-18 14:00:00,9.06,9.09,9.01,9.07,85400.0,7.5611,7.5861,7.5194,7.5694,85400.0
2009-02-18 14:30:00,9.06,9.11,9.02,9.08,49600.0,7.5611,7.6028,7.5277,7.5778,49600.0
2009-02-18 15:00:00,9.09,9.15,9.05,9.09,150600.0,7.5861,7.6362,7.5528,7.5861,150600.0
2009-02-18 15:30:00,9.09,9.15,9.09,9.15,213000.0,7.5861,7.6362,7.5861,7.6362,213000.0
2009-02-19 09:30:00,9.15,9.28,9.05,9.12,87800.0,7.6362,7.7447,7.5528,7.6112,87800.0
2009-02-19 10:00:00,9.1,9.12,9.02,9.05,94400.0,7.5945,7.6112,7.5277,7.5528,94400.0
2009-02-19 10:30:00,9.06,9.06,8.96,8.97,70600.0,7.5611,7.5611,7.4776,7.486,70600.0
2009-02-19 11:00:00,8.97,9.01,8.97,8.99,78600.0,7.486,7.5194,7.486,7.5027,78600.0
2009-02-19 11:30:00,9.0,9.0,8.96,8.97,96000.0,7.511,7.511,7.4776,7.486,96000.0
2009-02-19 12:00:00,8.97,8.97,8.88,8.93,127400.0,7.486,7.486,7.4109,7.4526,127400.0
2009-02-19 12:30:00,8.93,8.97,8.88,8.88,92600.0,7.4526,7.486,7.4109,7.4109,92600.0
2009-02-19 13:00:00,8.9,8.92,8.86,8.91,113800.0,7.4276,7.4443,7.3942,7.4359,113800.0
2009-02-19 13:30:00,8.92,8.92,8.81,8.82,86400.0,7.4443,7.4443,7.3525,7.3608,86400.0
2009-02-19 14:00:00,8.82,8.87,8.79,8.81,63800.0,7.3608,7.4025,7.3358,7.3525,63800.0
2009-02-19 14:30:00,8.81,8.81,8.76,8.8,80000.0,7.3525,7.3525,7.3107,7.3441,80000.0
2009-02-19 15:00:00,8.79,8.81,8.74,8.77,134000.0,7.3358,7.3525,7.294,7.3191,134000.0
2009-02-19 15:30:00,8.77,8.77,8.67,8.72,437200.0,7.3191,7.3191,7.2356,7.2774,437200.0
2009-02-20 09:30:00,8.63,8.63,8.47,8.56,293400.0,7.2022,7.2022,7.0687,7.1438,293400.0
2009-02-20 10:00:00,8.56,8.67,8.55,8.58,132600.0,7.1438,7.2356,7.1355,7.1605,132600.0
2009-02-20 10:30:00,8.58,8.6,8.54,8.54,175600.0,7.1605,7.1772,7.1271,7.1271,175600.0
2009-02-20 11:00:00,8.55,8.59,8.54,8.56,162200.0,7.1355,7.1689,7.1271,7.1438,162200.0
2009-02-20 11:30:00,8.55,8.59,8.5,8.54,129000.0,7.1355,7.1689,7.0937,7.1271,129000.0
2009-02-20 12:00:00,8.53,8.54,8.49,8.49,120800.0,7.1188,7.1271,7.0854,7.0854,120800.0
2009-02-20 12:30:00,8.49,8.53,8.49,8.49,111600.0,7.0854,7.1188,7.0854,7.0854,111600.0
2009-02-20 13:00:00,8.49,8.51,8.45,8.49,107400.0,7.0854,7.1021,7.052,7.0854,107400.0
2009-02-20 13:30:00,8.49,8.52,8.46,8.48,148000.0,7.0854,7.1104,7.0604,7.0771,148000.0
2009-02-20 14:00:00,8.48,8.67,8.43,8.57,245200.0,7.0771,7.2356,7.0353,7.1522,245200.0
2009-02-20 14:30:00,8.57,8.69,8.56,8.63,230200.0,7.1522,7.2523,7.1438,7.2022,230200.0
2009-02-20 15:00:00,8.61,8.62,8.49,8.51,270000.0,7.1855,7.1939,7.0854,7.1021,270000.0
2009-02-20 15:30:00,8.49,8.59,8.47,8.56,568600.0,7.0854,7.1689,7.0687,7.1438,568600.0
2009-02-23 09:30:00,8.63,8.7,8.49,8.55,189600.0,7.2022,7.2607,7.0854,7.1355,189600.0
2009-02-23 10:00:00,8.56,8.58,8.4,8.42,109000.0,7.1438,7.1605,7.0103,7.027,109000.0
2009-02-23 10:30:00,8.4,8.4,8.12,8.14,641400.0,7.0103,7.0103,6.7766,6.7933,641400.0
2009-02-23 11:00:00,8.13,8.35,8.13,8.3,199800.0,6.785,6.9686,6.785,6.9268,199800.0
2009-02-23 11:30:00,8.29,8.34,8.24,8.34,106200.0,6.9185,6.9602,6.8768,6.9602,106200.0
2009-02-23 12:00:00,8.34,8.4,8.33,8.36,92600.0,6.9602,7.0103,6.9519,6.9769,92600.0
2009-02-23 12:30:00,8.37,8.4,8.34,8.34,66000.0,6.9853,7.0103,6.9602,6.9602,66000.0
2009-02-23 13:00:00,8.34,8.38,8.31,8.35,81000.0,6.9602,6.9936,6.9352,6.9686,81000.0
2009-02-23 13:30:00,8.35,8.38,8.33,8.34,128000.0,6.9686,6.9936,6.9519,6.9602,128000.0
2009-02-23 14:00:00,8.34,8.47,8.33,8.45,145800.0,6.9602,7.0687,6.9519,7.052,145800.0
2009-02-23 14:30:00,8.45,8.46,8.29,8.29,133600.0,7.052,7.0604,6.9185,6.9185,133600.0
2009-02-23 15:00:00,8.29,8.36,8.27,8.3,138400.0,6.9185,6.9769,6.9018,6.9268,138400.0
2009-02-23 15:30:00,8.3,8.34,8.22,8.23,460200.0,6.9268,6.9602,6.8601,6.8684,460200.0
2009-02-24 09:30:00,8.23,8.3,8.06,8.09,424800.0,6.8684,6.9268,6.7265,6.7516,424800.0
2009-02-24 10:00:00,8.08,8.17,8.0,8.15,268400.0,6.7432,6.8183,6.6765,6.8017,268400.0
2009-02-24 10:30:00,8.14,8.26,8.13,8.2,75400.0,6.7933,6.8935,6.785,6.8434,75400.0
2009-02-24 11:00:00,8.2,8.24,8.18,8.21,64000.0,6.8434,6.8768,6.8267,6.8517,64000.0
2009-02-24 11:30:00,8.21,8.31,8.17,8.29,306400.0,6.8517,6.9352,6.8183,6.9185,306400.0
2009-02-24 12:00:00,8.29,8.32,8.26,8.28,101600.0,6.9185,6.9435,6.8935,6.9101,101600.0
2009-02-24 12:30:00,8.28,8.34,8.27,8.27,85800.0,6.9101,6.9602,6.9018,6.9018,85800.0
2009-02-24 13:00:00,8.28,8.4,8.26,8.4,122000.0,6.9101,7.0103,6.8935,7.0103,122000.0
2009-02-24 13:30:00,8.4,8.5,8.37,8.49,125200.0,7.0103,7.0937,6.9853,7.0854,125200.0
2009-02-24 14:00:00,8.49,8.54,8.46,8.46,235400.0,7.0854,7.1271,7.0604,7.0604,235400.0
2009-02-24 14:30:00,8.47,8.68,8.44,8.62,499000.0,7.0687,7.244,7.0437,7.1939,499000.0
2009-02-24 15:00:00,8.62,8.65,8.56,8.59,244000.0,7.1939,7.2189,7.1438,7.1689,244000.0
2009-02-24 15:30:00,8.6,8.69,8.55,8.67,695600.0,7.1772,7.2523,7.1355,7.2356,695600.0
2009-02-25 09:30:00,8.58,8.65,8.33,8.44,168200.0,7.1605,7.2189,6.9519,7.0437,168200.0
2009-02-25 10:00:00,8.42,8.49,8.36,8.48,106800.0,7.027,7.0854,6.9769,7.0771,106800.0
2009-02-25 10:30:00,8.48,8.5,8.4,8.46,116000.0,7.0771,7.0937,7.0103,7.0604,116000.0
2009-02-25 11:00:00,8.46,8.53,8.42,8.46,131600.0,7.0604,7.1188,7.027,7.0604,131600.0
2009-02-25 11:30:00,8.46,8.53,8.38,8.38,84600.0,7.0604,7.1188,6.9936,6.9936,84600.0
2009-02-25 12:00:00,8.39,8.41,8.35,8.38,61400.0,7.0019,7.0186,6.9686,6.9936,61400.0
2009-02-25 12:30:00,8.38,8.43,8.36,8.43,46600.0,6.9936,7.0353,6.9769,7.0353,46600.0
2009-02-25 13:00:00,8.42,8.46,8.4,8.41,54200.0,7.027,7.0604,7.0103,7.0186,54200.0
2009-02-25 13:30:00,8.42,8.55,8.41,8.52,82800.0,7.027,7.1355,7.0186,7.1104,82800.0
2009-02-25 14:00:00,8.53,8.54,8.35,8.41,162200.0,7.1188,7.1271,6.9686,7.0186,162200.0
2009-02-25 14:30:00,8.42,8.49,8.37,8.45,138000.0,7.027,7.0854,6.9853,7.052,138000.0
2009-02-25 15:00:00,8.45,8.63,8.44,8.58,162000.0,7.052,7.2022,7.0437,7.1605,162000.0
2009-02-25 15:30:00,8.58,8.6,8.4,8.42,408000.0,7.1605,7.1772,7.0103,7.027,408000.0
2009-02-26 09:30:00,8.53,8.53,8.06,8.3,222000.0,7.1188,7.1188,6.7265,6.9268,222000.0
2009-02-26 10:00:00,8.31,8.38,8.23,8.32,100200.0,6.9352,6.9936,6.8684,6.9435,100200.0
2009-02-26 10:30:00,8.32,8.35,8.25,8.27,129000.0,6.9435,6.9686,6.8851,6.9018,129000.0
2009-02-26 11:00:00,8.27,8.39,8.25,8.38,118200.0,6.9018,7.0019,6.8851,6.9936,118200.0
2009-02-26 11:30:00,8.38,8.38,8.26,8.33,73000.0,6.9936,6.9936,6.8935,6.9519,73000.0
2009-02-26 12:00:00,8.34,8.37,8.33,8.36,70800.0,6.9602,6.9853,6.9519,6.9769,70800.0
2009-02-26 12:30:00,8.36,8.4,8.35,8.38,69200.0,6.9769,7.0103,6.9686,6.9936,69200.0
2009-02-26 13:00:00,8.38,8.42,8.33,8.41,76600.0,6.9936,7.027,6.9519,7.0186,76600.0
2009-02-26 13:30:00,8.4,8.46,8.37,8.42,68400.0,7.0103,7.0604,6.9853,7.027,68400.0
2009-02-26 14:00:00,8.42,8.45,8.38,8.42,149400.0,7.027,7.052,6.9936,7.027,149400.0
2009-02-26 14:30:00,8.42,8.42,8.29,8.31,126400.0,7.027,7.027,6.9185,6.9352,126400.0
2009-02-26 15:00:00,8.3,8.31,8.22,8.24,188600.0,6.9268,6.9352,6.8601,6.8768,188600.0
2009-02-26 15:30:00,8.24,8.31,8.23,8.26,350600.0,6.8768,6.9352,6.8684,6.8935,350600.0
2009-02-27 09:30:00,8.11,8.48,8.11,8.4,134400.0,6.7683,7.0771,6.7683,7.0103,134400.0
2009-02-27 10:00:00,8.4,8.52,8.34,8.42,146200.0,7.0103,7.1104,6.9602,7.027,146200.0
2009-02-27 10:30:00,8.42,8.43,8.32,8.38,135400.0,7.027,7.0353,6.9435,6.9936,135400.0
2009-02-27 11:00:00,8.38,8.38,8.32,8.38,109000.0,6.9936,6.9936,6.9435,6.9936,109000.0
2009-02-27 11:30:00,8.38,8.49,8.37,8.47,156200.0,6.9936,7.0854,6.9853,7.0687,156200.0
2009-02-27 12:00:00,8.48,8.53,8.46,8.47,151000.0,7.0771,7.1188,7.0604,7.0687,151000.0
2009-02-27 12:30:00,8.47,8.6,8.47,8.6,95600.0,7.0687,7.1772,7.0687,7.1772,95600.0
2009-02-27 13:00:00,8.59,8.61,8.52,8.56,103600.0,7.1689,7.1855,7.1104,7.1438,103600.0
2009-02-27 13:30:00,8.56,8.59,8.48,8.57,127200.0,7.1438,7.1689,7.0771,7.1522,127200.0
2009-02-27 14:00:00,8.57,8.62,8.51,8.51,155000.0,7.1522,7.1939,7.1021,7.1021,155000.0
2009-02-27 14:30:00,8.52,8.59,8.5,8.55,191200.0,7.1104,7.1689,7.0937,7.1355,191200.0
2009-02-27 15:00:00,8.56,8.56,8.43,8.46,183800.0,7.1438,7.1438,7.0353,7.0604,183800.0
2009-02-27 15:30:00,8.46,8.52,8.41,8.44,634200.0,7.0604,7.1104,7.0186,7.0437,634200.0
2009-03-02 09:30:00,8.27,8.42,8.22,8.36,213600.0,6.9018,7.027,6.8601,6.9769,213600.0
2009-03-02 10:00:00,8.37,8.5,8.33,8.45,157200.0,6.9853,7.0937,6.9519,7.052,157200.0
2009-03-02 10:30:00,8.45,8.51,8.42,8.46,66800.0,7.052,7.1021,7.027,7.0604,66800.0
2009-03-02 11:00:00,8.47,8.5,8.45,8.45,91400.0,7.0687,7.0937,7.052,7.052,91400.0
2009-03-02 11:30:00,8.45,8.47,8.4,8.45,68200.0,7.052,7.0687,7.0103,7.052,68200.0
2009-03-02 12:00:00,8.46,8.47,8.38,8.38,207800.0,7.0604,7.0687,6.9936,6.9936,207800.0
2009-03-02 12:30:00,8.38,8.47,8.38,8.41,76600.0,6.9936,7.0687,6.9936,7.0186,76600.0
2009-03-02 13:00:00,8.41,8.48,8.41,8.46,77000.0,7.0186,7.0771,7.0186,7.0604,77000.0
2009-03-02 13:30:00,8.45,8.49,8.43,8.47,78600.0,7.052,7.0854,7.0353,7.0687,78600.0
2009-03-02 14:00:00,8.47,8.49,8.43,8.44,107400.0,7.0687,7.0854,7.0353,7.0437,107400.0
2009-03-02 14:30:00,8.45,8.49,8.37,8.38,202000.0,7.052,7.0854,6.9853,6.9936,202000.0
2009-03-02 15:00:00,8.38,8.39,8.25,8.3,217400.0,6.9936,7.0019,6.8851,6.9268,217400.0
2009-03-02 15:30:00,8.3,8.33,8.22,8.24,481000.0,6.9268,6.9519,6.8601,6.8768,481000.0
2009-03-03 09:30:00,8.35,8.35,8.16,8.2,81400.0,6.9686,6.9686,6.81,6.8434,81400.0
2009-03-03 10:00:00,8.19,8.25,8.14,8.2,111000.0,6.835,6.8851,6.7933,6.8434,111000.0
2009-03-03 10:30:00,8.2,8.24,8.1,8.11,87000.0,6.8434,6.8768,6.7599,6.7683,87000.0
2009-03-03 11:00:00,8.12,8.15,8.07,8.09,106600.0,6.7766,6.8017,6.7349,6.7516,106600.0
2009-03-03 11:30:00,8.09,8.12,8.06,8.08,68200.0,6.7516,6.7766,6.7265,6.7432,68200.0
2009-03-03 12:00:00,8.07,8.18,8.06,8.15,112000.0,6.7349,6.8267,6.7265,6.8017,112000.0
2009-03-03 12:30:00,8.15,8.15,8.09,8.11,59400.0,6.8017,6.8017,6.7516,6.7683,59400.0
2009-03-03 13:00:00,8.1,8.13,8.08,8.09,63000.0,6.7599,6.785,6.7432,6.7516,63000.0
2009-03-03 13:30:00,8.11,8.13,8.06,8.12,123000.0,6.7683,6.785,6.7265,6.7766,123000.0
2009-03-03 14:00:00,8.12,8.17,8.11,8.12,183400.0,6.7766,6.8183,6.7683,6.7766,183400.0
2009-03-03 14:30:00,8.12,8.17,8.11,8.13,190200.0,6.7766,6.8183,6.7683,6.785,190200.0
2009-03-03 15:00:00,8.13,8.14,8.05,8.07,189600.0,6.785,6.7933,6.7182,6.7349,189600.0
2009-03-03 15:30:00,8.07,8.11,7.98,8.07,445800.0,6.7349,6.7683,6.6598,6.7349,445800.0
2009-03-04 09:30:00,8.13,8.23,8.05,8.11,116000.0,6.785,6.8684,6.7182,6.7683,116000.0
2009-03-04 10:00:00,8.12,8.15,7.99,8.05,118400.0,6.7766,6.8017,6.6681,6.7182,118400.0
2009-03-04 10:30:00,8.06,8.15,8.04,8.04,88600.0,6.7265,6.8017,6.7099,6.7099,88600.0
2009-03-04 11:00:00,8.04,8.12,8.04,8.1,115000.0,6.7099,6.7766,6.7099,6.7599,115000.0
2009-03-04 11:30:00,8.1,8.15,8.06,8.13,70000.0,6.7599,6.8017,6.7265,6.785,70000.0
2009-03-04 12:00:00,8.12,8.15,8.09,8.1,85600.0,6.7766,6.8017,6.7516,6.7599,85600.0
2009-03-04 12:30:00,8.1,8.11,8.04,8.09,102600.0,6.7599,6.7683,6.7099,6.7516,102600.0
2009-03-04 13:00:00,8.09,8.15,8.08,8.13,97400.0,6.7516,6.8017,6.7432,6.785,97400.0
2009-03-04 13:30:00,8.13,8.15,8.1,8.13,53600.0,6.785,6.8017,6.7599,6.785,53600.0
2009-03-04 14:00:00,8.13,8.19,8.11,8.16,130400.0,6.785,6.835,6.7683,6.81,130400.0
2009-03-04 14:30:00,8.15,8.26,8.14,8.26,113800.0,6.8017,6.8935,6.7933,6.8935,113800.0
2009-03-04 15:00:00,8.26,8.38,8.24,8.38,272400.0,6.8935,6.9936,6.8768,6.9936,272400.0
2009-03-04 15:30:00,8.38,8.38,8.22,8.24,423400.0,6.9936,6.9936,6.8601,6.8768,423400.0
2009-03-05 09:30:00,8.07,8.29,7.99,8.22,109000.0,6.7349,6.9185,6.6681,6.8601,109000.0
2009-03-05 10:00:00,8.22,8.28,8.17,8.24,104000.0,6.8601,6.9101,6.8183,6.8768,104000.0
2009-03-05 10:30:00,8.24,8.3,8.22,8.22,105600.0,6.8768,6.9268,6.8601,6.8601,105600.0
2009-03-05 11:00:00,8.21,8.27,8.14,8.15,84200.0,6.8517,6.9018,6.7933,6.8017,84200.0
2009-03-05 11:30:00,8.15,8.22,8.13,8.21,136000.0,6.8017,6.8601,6.785,6.8517,136000.0
2009-03-05 12:00:00,8.21,8.22,8.16,8.2,75200.0,6.8517,6.8601,6.81,6.8434,75200.0
2009-03-05 12:30:00,8.21,8.21,8.06,8.08,138200.0,6.8517,6.8517,6.7265,6.7432,138200.0
2009-03-05 13:00:00,8.07,8.17,8.05,8.17,183400.0,6.7349,6.8183,6.7182,6.8183,183400.0
2009-03-05 13:30:00,8.16,8.17,8.13,8.15,182200.0,6.81,6.8183,6.785,6.8017,182200.0
2009-03-05 14:00:00,8.15,8.15,8.08,8.1,97400.0,6.8017,6.8017,6.7432,6.7599,97400.0
2009-03-05 14:30:00,8.09,8.12,7.99,7.99,185400.0,6.7516,6.7766,6.6681,6.6681,185400.0
2009-03-05 15:00:00,7.99,8.06,7.98,8.0,280600.0,6.6681,6.7265,6.6598,6.6765,280600.0
2009-03-05 15:30:00,8.0,8.04,7.95,8.03,634000.0,6.6765,6.7099,6.6347,6.7015,634000.0
2009-03-06 09:30:00,8.0,8.15,7.92,7.93,175000.0,6.6765,6.8017,6.6097,6.618,175000.0
2009-03-06 10:00:00,7.94,8.04,7.91,8.03,269200.0,6.6264,6.7099,6.6014,6.7015,269200.0
2009-03-06 10:30:00,8.03,8.03,7.93,7.98,203400.0,6.7015,6.7015,6.618,6.6598,203400.0
2009-03-06 11:00:00,7.98,8.04,7.93,7.99,68400.0,6.6598,6.7099,6.618,6.6681,68400.0
2009-03-06 11:30:00,7.99,8.07,7.98,8.04,135200.0,6.6681,6.7349,6.6598,6.7099,135200.0
2009-03-06 12:00:00,8.04,8.08,7.95,7.99,107400.0,6.7099,6.7432,6.6347,6.6681,107400.0
2009-03-06 12:30:00,7.99,8.04,7.94,8.0,178200.0,6.6681,6.7099,6.6264,6.6765,178200.0
2009-03-06 13:00:00,7.99,8.01,7.95,7.99,152200.0,6.6681,6.6848,6.6347,6.6681,152200.0
2009-03-06 13:30:00,7.99,8.0,7.95,7.99,116400.0,6.6681,6.6765,6.6347,6.6681,116400.0
2009-03-06 14:00:00,7.99,8.03,7.94,8.0,120800.0,6.6681,6.7015,6.6264,6.6765,120800.0
2009-03-06 14:30:00,8.0,8.01,7.91,7.93,221800.0,6.6765,6.6848,6.6014,6.618,221800.0
2009-03-06 15:00:00,7.93,7.95,7.88,7.89,204200.0,6.618,6.6347,6.5763,6.5847,204200.0
2009-03-06 15:30:00,7.89,8.0,7.87,8.0,678600.0,6.5847,6.6765,6.568,6.6765,678600.0
2009-03-09 09:30:00,7.94,8.09,7.9,7.96,129400.0,6.6264,6.7516,6.593,6.6431,129400.0
2009-03-09 10:00:00,7.97,8.05,7.89,7.89,98600.0,6.6514,6.7182,6.5847,6.5847,98600.0
2009-03-09 10:30:00,7.9,7.97,7.85,7.89,152400.0,6.593,6.6514,6.5513,6.5847,152400.0
2009-03-09 11:00:00,7.89,7.96,7.84,7.93,114400.0,6.5847,6.6431,6.5429,6.618,114400.0
2009-03-09 11:30:00,7.94,7.95,7.89,7.9,88800.0,6.6264,6.6347,6.5847,6.593,88800.0
2009-03-09 12:00:00,7.9,7.98,7.9,7.96,68000.0,6.593,6.6598,6.593,6.6431,68000.0
2009-03-09 12:30:00,7.96,8.0,7.96,7.98,152800.0,6.6431,6.6765,6.6431,6.6598,152800.0
2009-03-09 13:00:00,7.98,7.98,7.9,7.93,92800.0,6.6598,6.6598,6.593,6.618,92800.0
2009-03-09 13:30:00,7.93,7.98,7.91,7.92,78600.0,6.618,6.6598,6.6014,6.6097,78600.0
2009-03-09 14:00:00,7.93,7.99,7.89,7.9,113600.0,6.618,6.6681,6.5847,6.593,113600.0
2009-03-09 14:30:00,7.9,7.91,7.81,7.86,173800.0,6.593,6.6014,6.5179,6.5596,173800.0
2009-03-09 15:00:00,7.86,7.89,7.79,7.83,199200.0,6.5596,6.5847,6.5012,6.5346,199200.0
2009-03-09 15:30:00,7.82,7.86,7.78,7.84,451200.0,6.5262,6.5596,6.4929,6.5429,451200.0
2009-03-10 09:30:00,7.93,7.96,7.48,7.88,298400.0,6.618,6.6431,6.2425,6.5763,298400.0
2009-03-10 10:00:00,7.88,7.93,7.87,7.9,259600.0,6.5763,6.618,6.568,6.593,259600.0
2009-03-10 10:30:00,7.9,7.93,7.88,7.89,265400.0,6.593,6.618,6.5763,6.5847,265400.0
2009-03-10 11:00:00,7.89,7.91,7.87,7.89,114200.0,6.5847,6.6014,6.568,6.5847,114200.0
2009-03-10 11:30:00,7.89,7.91,7.87,7.89,90400.0,6.5847,6.6014,6.568,6.5847,90400.0
2009-03-10 12:00:00,7.89,7.93,7.87,7.89,122800.0,6.5847,6.618,6.568,6.5847,122800.0
2009-03-10 12:30:00,7.89,7.9,7.87,7.87,130400.0,6.5847,6.593,6.568,6.568,130400.0
2009-03-10 13:00:00,7.88,7.9,7.87,7.89,149400.0,6.5763,6.593,6.568,6.5847,149400.0
2009-03-10 13:30:00,7.88,7.93,7.88,7.93,200600.0,6.5763,6.618,6.5763,6.618,200600.0
2009-03-10 14:00:00,7.93,7.95,7.91,7.94,296000.0,6.618,6.6347,6.6014,6.6264,296000.0
2009-03-10 14:30:00,7.94,8.0,7.93,7.99,294000.0,6.6264,6.6765,6.618,6.6681,294000.0
2009-03-10 15:00:00,8.0,8.02,7.97,8.01,293200.0,6.6765,6.6932,6.6514,6.6848,293200.0
2009-03-10 15:30:00,8.01,8.13,8.01,8.13,629400.0,6.6848,6.785,6.6848,6.785,629400.0
2009-03-11 09:30:00,8.15,8.15,7.92,8.02,178200.0,6.8017,6.8017,6.6097,6.6932,178200.0
2009-03-11 10:00:00,8.03,8.03,7.85,7.9,162000.0,6.7015,6.7015,6.5513,6.593,162000.0
2009-03-11 10:30:00,7.91,7.96,7.86,7.95,137600.0,6.6014,6.6431,6.5596,6.6347,137600.0
2009-03-11 11:00:00,7.94,7.98,7.9,7.93,189400.0,6.6264,6.6598,6.593,6.618,189400.0
2009-03-11 11:30:00,7.94,7.99,7.89,7.96,110000.0,6.6264,6.6681,6.5847,6.6431,110000.0
2009-03-11 12:00:00,7.96,7.98,7.92,7.92,141800.0,6.6431,6.6598,6.6097,6.6097,141800.0
2009-03-11 12:30:00,7.93,7.95,7.85,7.87,124800.0,6.618,6.6347,6.5513,6.568,124800.0
2009-03-11 13:00:00,7.88,7.92,7.86,7.86,104800.0,6.5763,6.6097,6.5596,6.5596,104800.0
2009-03-11 13:30:00,7.87,7.92,7.87,7.92,91000.0,6.568,6.6097,6.568,6.6097,91000.0
2009-03-11 14:00:00,7.93,7.93,7.85,7.88,114000.0,6.618,6.618,6.5513,6.5763,114000.0
2009-03-11 14:30:00,7.88,7.93,7.86,7.88,118200.0,6.5763,6.618,6.5596,6.5763,118200.0
2009-03-11 15:00:00,7.88,7.97,7.88,7.93,184400.0,6.5763,6.6514,6.5763,6.618,184400.0
2009-03-11 15:30:00,7.93,7.98,7.87,7.88,379800.0,6.618,6.6598,6.568,6.5763,379800.0
2009-03-12 09:30:00,7.84,7.93,7.68,7.85,109600.0,6.5429,6.618,6.4094,6.5513,109600.0
2009-03-12 10:00:00,7.85,7.91,7.81,7.9,142200.0,6.5513,6.6014,6.5179,6.593,142200.0
2009-03-12 10:30:00,7.9,7.98,7.88,7.96,84800.0,6.593,6.6598,6.5763,6.6431,84800.0
2009-03-12 11:00:00,7.96,7.99,7.9,7.98,203600.0,6.6431,6.6681,6.593,6.6598,203600.0
2009-03-12 11:30:00,7.98,8.05,7.92,7.95,124800.0,6.6598,6.7182,6.6097,6.6347,124800.0
2009-03-12 12:00:00,7.96,8.0,7.95,7.96,138600.0,6.6431,6.6765,6.6347,6.6431,138600.0
2009-03-12 12:30:00,7.95,7.99,7.93,7.97,172600.0,6.6347,6.6681,6.618,6.6514,172600.0
2009-03-12 13:00:00,7.98,7.98,7.92,7.95,118000.0,6.6598,6.6598,6.6097,6.6347,118000.0
2009-03-12 13:30:00,7.95,8.05,7.95,8.03,127400.0,6.6347,6.7182,6.6347,6.7015,127400.0
2009-03-12 14:00:00,8.03,8.1,8.01,8.08,126000.0,6.7015,6.7599,6.6848,6.7432,126000.0
2009-03-12 14:30:00,8.08,8.18,8.03,8.13,168200.0,6.7432,6.8267,6.7015,6.785,168200.0
2009-03-12 15:00:00,8.13,8.13,8.08,8.13,262400.0,6.785,6.785,6.7432,6.785,262400.0
2009-03-12 15:30:00,8.13,8.24,8.1,8.19,662600.0,6.785,6.8768,6.7599,6.835,662600.0
2009-03-13 09:30:00,8.26,8.31,8.2,8.25,103800.0,6.8935,6.9352,6.8434,6.8851,103800.0
2009-03-13 10:00:00,8.25,8.33,8.21,8.25,157600.0,6.8851,6.9519,6.8517,6.8851,157600.0
2009-03-13 10:30:00,8.28,8.29,8.21,8.26,75200.0,6.9101,6.9185,6.8517,6.8935,75200.0
2009-03-13 11:00:00,8.25,8.31,8.2,8.28,129600.0,6.8851,6.9352,6.8434,6.9101,129600.0
2009-03-13 11:30:00,8.29,8.33,8.27,8.29,71200.0,6.9185,6.9519,6.9018,6.9185,71200.0
2009-03-13 12:00:00,8.29,8.39,8.29,8.38,105600.0,6.9185,7.0019,6.9185,6.9936,105600.0
2009-03-13 12:30:00,8.39,8.46,8.37,8.42,105600.0,7.0019,7.0604,6.9853,7.027,105600.0
2009-03-13 13:00:00,8.42,8.5,8.41,8.49,87000.0,7.027,7.0937,7.0186,7.0854,87000.0
2009-03-13 13:30:00,8.49,8.5,8.44,8.49,92400.0,7.0854,7.0937,7.0437,7.0854,92400.0
2009-03-13 14:00:00,8.5,8.5,8.46,8.47,134200.0,7.0937,7.0937,7.0604,7.0687,134200.0
2009-03-13 14:30:00,8.47,8.55,8.47,8.49,163000.0,7.0687,7.1355,7.0687,7.0854,163000.0
2009-03-13 15:00:00,8.49,8.53,8.48,8.52,124200.0,7.0854,7.1188,7.0771,7.1104,124200.0
2009-03-13 15:30:00,8.52,8.53,8.46,8.46,287600.0,7.1104,7.1188,7.0604,7.0604,287600.0
2009-03-16 09:30:00,8.58,8.58,8.36,8.51,80400.0,7.1605,7.1605,6.9769,7.1021,80400.0
2009-03-16 10:00:00,8.5,8.54,8.39,8.44,103200.0,7.0937,7.1271,7.0019,7.0437,103200.0
2009-03-16 10:30:00,8.45,8.53,8.43,8.45,203000.0,7.052,7.1188,7.0353,7.052,203000.0
2009-03-16 11:00:00,8.46,8.47,8.4,8.43,166400.0,7.0604,7.0687,7.0103,7.0353,166400.0
2009-03-16 11:30:00,8.43,8.45,8.4,8.44,116800.0,7.0353,7.052,7.0103,7.0437,116800.0
2009-03-16 12:00:00,8.44,8.47,8.43,8.47,88000.0,7.0437,7.0687,7.0353,7.0687,88000.0
2009-03-16 12:30:00,8.47,8.49,8.45,8.45,98000.0,7.0687,7.0854,7.052,7.052,98000.0
2009-03-16 13:00:00,8.45,8.45,8.4,8.41,86200.0,7.052,7.052,7.0103,7.0186,86200.0
2009-03-16 13:30:00,8.42,8.45,8.38,8.4,132000.0,7.027,7.052,6.9936,7.0103,132000.0
2009-03-16 14:00:00,8.4,8.4,8.36,8.38,137400.0,7.0103,7.0103,6.9769,6.9936,137400.0
2009-03-16 14:30:00,8.38,8.4,8.31,8.32,141000.0,6.9936,7.0103,6.9352,6.9435,141000.0
2009-03-16 15:00:00,8.33,8.34,8.22,8.24,194000.0,6.9519,6.9602,6.8601,6.8768,194000.0
2009-03-16 15:30:00,8.24,8.26,8.11,8.12,570000.0,6.8768,6.8935,6.7683,6.7766,570000.0
2009-03-17 09:30:00,8.06,8.15,8.0,8.13,189800.0,6.7265,6.8017,6.6765,6.785,189800.0
2009-03-17 10:00:00,8.13,8.24,8.11,8.13,162600.0,6.785,6.8768,6.7683,6.785,162600.0
2009-03-17 10:30:00,8.13,8.24,8.13,8.17,119000.0,6.785,6.8768,6.785,6.8183,119000.0
2009-03-17 11:00:00,8.17,8.2,8.15,8.2,70400.0,6.8183,6.8434,6.8017,6.8434,70400.0
2009-03-17 11:30:00,8.2,8.29,8.2,8.28,103600.0,6.8434,6.9185,6.8434,6.9101,103600.0
2009-03-17 12:00:00,8.28,8.31,8.22,8.3,111400.0,6.9101,6.9352,6.8601,6.9268,111400.0
2009-03-17 12:30:00,8.31,8.37,8.28,8.36,71800.0,6.9352,6.9853,6.9101,6.9769,71800.0
2009-03-17 13:00:00,8.35,8.39,8.34,8.37,77000.0,6.9686,7.0019,6.9602,6.9853,77000.0
2009-03-17 13:30:00,8.37,8.4,8.29,8.3,76800.0,6.9853,7.0103,6.9185,6.9268,76800.0
2009-03-17 14:00:00,8.31,8.33,8.26,8.3,136800.0,6.9352,6.9519,6.8935,6.9268,136800.0
2009-03-17 14:30:00,8.29,8.35,8.27,8.32,135800.0,6.9185,6.9686,6.9018,6.9435,135800.0
2009-03-17 15:00:00,8.31,8.38,8.31,8.33,172800.0,6.9352,6.9936,6.9352,6.9519,172800.0
2009-03-17 15:30:00,8.33,8.54,8.31,8.53,569600.0,6.9519,7.1271,6.9352,7.1188,569600.0
2009-03-18 09:30:00,8.53,8.53,8.31,8.38,67400.0,7.1188,7.1188,6.9352,6.9936,67400.0
2009-03-18 10:00:00,8.38,8.45,8.38,8.43,70200.0,6.9936,7.052,6.9936,7.0353,70200.0
2009-03-18 10:30:00,8.44,8.49,8.4,8.49,98400.0,7.0437,7.0854,7.0103,7.0854,98400.0
2009-03-18 11:00:00,8.49,8.51,8.43,8.44,61400.0,7.0854,7.1021,7.0353,7.0437,61400.0
2009-03-18 11:30:00,8.43,8.49,8.43,8.49,49600.0,7.0353,7.0854,7.0353,7.0854,49600.0
2009-03-18 12:00:00,8.5,8.52,8.48,8.49,44000.0,7.0937,7.1104,7.0771,7.0854,44000.0
2009-03-18 12:30:00,8.51,8.56,8.49,8.56,84000.0,7.1021,7.1438,7.0854,7.1438,84000.0
2009-03-18 13:00:00,8.55,8.55,8.49,8.54,109400.0,7.1355,7.1355,7.0854,7.1271,109400.0
2009-03-18 13:30:00,8.55,8.56,8.52,8.52,148000.0,7.1355,7.1438,7.1104,7.1104,148000.0
2009-03-18 14:00:00,8.52,8.76,8.52,8.69,298000.0,7.1104,7.3107,7.1104,7.2523,298000.0
2009-03-18 14:30:00,8.7,8.79,8.65,8.77,242400.0,7.2607,7.3358,7.2189,7.3191,242400.0
2009-03-18 15:00:00,8.77,8.78,8.62,8.69,198000.0,7.3191,7.3274,7.1939,7.2523,198000.0
2009-03-18 15:30:00,8.69,8.86,8.62,8.85,737800.0,7.2523,7.3942,7.1939,7.3858,737800.0
2009-03-19 09:30:00,8.89,8.89,8.66,8.68,125000.0,7.4192,7.4192,7.2273,7.244,125000.0
2009-03-19 10:00:00,8.67,8.76,8.62,8.74,96600.0,7.2356,7.3107,7.1939,7.294,96600.0
2009-03-19 10:30:00,8.73,8.8,8.7,8.74,89600.0,7.2857,7.3441,7.2607,7.294,89600.0
2009-03-19 11:00:00,8.74,8.76,8.68,8.68,101600.0,7.294,7.3107,7.244,7.244,101600.0
2009-03-19 11:30:00,8.68,8.78,8.68,8.78,131200.0,7.244,7.3274,7.244,7.3274,131200.0
2009-03-19 12:00:00,8.78,8.79,8.72,8.75,157800.0,7.3274,7.3358,7.2774,7.3024,157800.0
2009-03-19 12:30:00,8.76,8.81,8.75,8.77,140200.0,7.3107,7.3525,7.3024,7.3191,140200.0
2009-03-19 13:00:00,8.77,8.77,8.68,8.76,92200.0,7.3191,7.3191,7.244,7.3107,92200.0
2009-03-19 13:30:00,8.74,8.82,8.71,8.77,147200.0,7.294,7.3608,7.269,7.3191,147200.0
2009-03-19 14:00:00,8.77,8.81,8.73,8.75,121200.0,7.3191,7.3525,7.2857,7.3024,121200.0
2009-03-19 14:30:00,8.76,8.76,8.63,8.69,135000.0,7.3107,7.3107,7.2022,7.2523,135000.0
2009-03-19 15:00:00,8.69,8.72,8.65,8.69,166800.0,7.2523,7.2774,7.2189,7.2523,166800.0
2009-03-19 15:30:00,8.68,8.72,8.56,8.58,640800.0,7.244,7.2774,7.1438,7.1605,640800.0
2009-03-20 09:30:00,8.76,8.78,8.58,8.71,228000.0,7.3107,7.3274,7.1605,7.269,228000.0
2009-03-20 10:00:00,8.71,8.75,8.67,8.75,86600.0,7.269,7.3024,7.2356,7.3024,86600.0
2009-03-20 10:30:00,8.76,8.77,8.72,8.77,63000.0,7.3107,7.3191,7.2774,7.3191,63000.0
2009-03-20 11:00:00,8.76,8.77,8.69,8.74,65600.0,7.3107,7.3191,7.2523,7.294,65600.0
2009-03-20 11:30:00,8.73,8.77,8.73,8.75,75200.0,7.2857,7.3191,7.2857,7.3024,75200.0
2009-03-20 12:00:00,8.75,8.8,8.74,8.76,66800.0,7.3024,7.3441,7.294,7.3107,66800.0
2009-03-20 12:30:00,8.77,8.8,8.69,8.72,142800.0,7.3191,7.3441,7.2523,7.2774,142800.0
2009-03-20 13:00:00,8.72,8.76,8.7,8.72,57400.0,7.2774,7.3107,7.2607,7.2774,57400.0
2009-03-20 13:30:00,8.72,8.74,8.68,8.69,86400.0,7.2774,7.294,7.244,7.2523,86400.0
2009-03-20 14:00:00,8.69,8.73,8.65,8.72,125400.0,7.2523,7.2857,7.2189,7.2774,125400.0
2009-03-20 14:30:00,8.73,8.76,8.68,8.74,96000.0,7.2857,7.3107,7.244,7.294,96000.0
2009-03-20 15:00:00,8.74,8.78,8.72,8.75,128400.0,7.294,7.3274,7.2774,7.3024,128400.0
2009-03-20 15:30:00,8.75,8.8,8.62,8.63,466600.0,7.3024,7.3441,7.1939,7.2022,466600.0
2009-03-23 09:30:00,8.84,8.87,8.65,8.83,118000.0,7.3775,7.4025,7.2189,7.3692,118000.0
2009-03-23 10:00:00,8.83,8.9,8.72,8.73,111000.0,7.3692,7.4276,7.2774,7.2857,111000.0
2009-03-23 10:30:00,8.73,8.76,8.67,8.72,105400.0,7.2857,7.3107,7.2356,7.2774,105400.0
2009-03-23 11:00:00,8.72,8.74,8.69,8.73,65200.0,7.2774,7.294,7.2523,7.2857,65200.0
2009-03-23 11:30:00,8.73,8.79,8.72,8.77,112200.0,7.2857,7.3358,7.2774,7.3191,112200.0
2009-03-23 12:00:00,8.77,8.79,8.75,8.79,70000.0,7.3191,7.3358,7.3024,7.3358,70000.0
2009-03-23 12:30:00,8.8,8.8,8.76,8.78,57400.0,7.3441,7.3441,7.3107,7.3274,57400.0
2009-03-23 13:00:00,8.78,8.81,8.74,8.76,86800.0,7.3274,7.3525,7.294,7.3107,86800.0
2009-03-23 13:30:00,8.76,8.8,8.74,8.77,84400.0,7.3107,7.3441,7.294,7.3191,84400.0
2009-03-23 14:00:00,8.77,8.79,8.74,8.79,106000.0,7.3191,7.3358,7.294,7.3358,106000.0
2009-03-23 14:30:00,8.79,8.84,8.79,8.83,175800.0,7.3358,7.3775,7.3358,7.3692,175800.0
2009-03-23 15:00:00,8.84,8.94,8.81,8.92,218200.0,7.3775,7.461,7.3525,7.4443,218200.0
2009-03-23 15:30:00,8.92,9.24,8.92,9.21,1067800.0,7.4443,7.7113,7.4443,7.6863,1067800.0
2009-03-24 09:30:00,9.13,9.13,8.88,9.08,338000.0,7.6195,7.6195,7.4109,7.5778,338000.0
2009-03-24 10:00:00,9.08,9.17,8.99,9.11,189800.0,7.5778,7.6529,7.5027,7.6028,189800.0
2009-03-24 10:30:00,9.11,9.15,9.09,9.1,71200.0,7.6028,7.6362,7.5861,7.5945,71200.0
2009-03-24 11:00:00,9.1,9.11,9.06,9.1,55200.0,7.5945,7.6028,7.5611,7.5945,55200.0
2009-03-24 11:30:00,9.09,9.1,9.03,9.06,49400.0,7.5861,7.5945,7.5361,7.5611,49400.0
2009-03-24 12:00:00,9.06,9.15,9.05,9.15,77000.0,7.5611,7.6362,7.5528,7.6362,77000.0
2009-03-24 12:30:00,9.15,9.22,9.15,9.2,107400.0,7.6362,7.6946,7.6362,7.6779,107400.0
2009-03-24 13:00:00,9.2,9.24,9.16,9.24,87600.0,7.6779,7.7113,7.6446,7.7113,87600.0
2009-03-24 13:30:00,9.24,9.24,9.12,9.15,79200.0,7.7113,7.7113,7.6112,7.6362,79200.0
2009-03-24 14:00:00,9.15,9.21,9.13,9.15,83400.0,7.6362,7.6863,7.6195,7.6362,83400.0
2009-03-24 14:30:00,9.15,9.18,9.08,9.12,84200.0,7.6362,7.6612,7.5778,7.6112,84200.0
2009-03-24 15:00:00,9.11,9.12,9.03,9.11,160400.0,7.6028,7.6112,7.5361,7.6028,160400.0
2009-03-24 15:30:00,9.11,9.15,9.04,9.04,826000.0,7.6028,7.6362,7.5444,7.5444,826000.0
2009-03-25 09:30:00,9.12,9.27,9.12,9.24,127400.0,7.6112,7.7364,7.6112,7.7113,127400.0
2009-03-25 10:00:00,9.24,9.33,9.23,9.24,122400.0,7.7113,7.7864,7.703,7.7113,122400.0
2009-03-25 10:30:00,9.24,9.26,9.17,9.17,70000.0,7.7113,7.728,7.6529,7.6529,70000.0
2009-03-25 11:00:00,9.17,9.19,9.09,9.15,58000.0,7.6529,7.6696,7.5861,7.6362,58000.0
2009-03-25 11:30:00,9.15,9.19,9.12,9.18,58400.0,7.6362,7.6696,7.6112,7.6612,58400.0
2009-03-25 12:00:00,9.17,9.21,9.15,9.21,97600.0,7.6529,7.6863,7.6362,7.6863,97600.0
2009-03-25 12:30:00,9.22,9.22,9.18,9.19,64200.0,7.6946,7.6946,7.6612,7.6696,64200.0
2009-03-25 13:00:00,9.19,9.2,9.1,9.15,88000.0,7.6696,7.6779,7.5945,7.6362,88000.0
2009-03-25 13:30:00,9.13,9.19,9.13,9.13,109400.0,7.6195,7.6696,7.6195,7.6195,109400.0
2009-03-25 14:00:00,9.13,9.13,9.01,9.1,166000.0,7.6195,7.6195,7.5194,7.5945,166000.0
2009-03-25 14:30:00,9.1,9.15,8.96,8.99,300600.0,7.5945,7.6362,7.4776,7.5027,300600.0
2009-03-25 15:00:00,8.99,9.22,8.99,9.22,333000.0,7.5027,7.6946,7.5027,7.6946,333000.0
2009-03-25 15:30:00,9.22,9.35,9.15,9.34,695200.0,7.6946,7.8031,7.6362,7.7948,695200.0
2009-03-26 09:30:00,9.39,9.39,9.1,9.18,146000.0,7.8365,7.8365,7.5945,7.6612,146000.0
2009-03-26 10:00:00,9.17,9.24,9.16,9.19,95200.0,7.6529,7.7113,7.6446,7.6696,95200.0
2009-03-26 10:30:00,9.19,9.3,9.18,9.26,69600.0,7.6696,7.7614,7.6612,7.728,69600.0
2009-03-26 11:00:00,9.25,9.3,9.22,9.22,51000.0,7.7197,7.7614,7.6946,7.6946,51000.0
2009-03-26 11:30:00,9.22,9.26,9.19,9.22,52200.0,7.6946,7.728,7.6696,7.6946,52200.0
2009-03-26 12:00:00,9.22,9.26,9.21,9.24,79200.0,7.6946,7.728,7.6863,7.7113,79200.0
2009-03-26 12:30:00,9.24,9.25,9.15,9.18,114000.0,7.7113,7.7197,7.6362,7.6612,114000.0
2009-03-26 13:00:00,9.18,9.38,9.18,9.37,196200.0,7.6612,7.8282,7.6612,7.8198,196200.0
2009-03-26 13:30:00,9.37,9.38,9.29,9.3,109400.0,7.8198,7.8282,7.753,7.7614,109400.0
2009-03-26 14:00:00,9.3,9.35,9.26,9.28,124200.0,7.7614,7.8031,7.728,7.7447,124200.0
2009-03-26 14:30:00,9.29,9.32,9.26,9.26,113600.0,7.753,7.7781,7.728,7.728,113600.0
2009-03-26 15:00:00,9.27,9.35,9.26,9.34,138800.0,7.7364,7.8031,7.728,7.7948,138800.0
2009-03-26 15:30:00,9.35,9.39,9.29,9.37,566800.0,7.8031,7.8365,7.753,7.8198,566800.0
2009-03-27 09:30:00,9.29,9.49,9.17,9.22,103600.0,7.753,7.92,7.6529,7.6946,103600.0
2009-03-27 10:00:00,9.22,9.28,9.19,9.24,114800.0,7.6946,7.7447,7.6696,7.7113,114800.0
2009-03-27 10:30:00,9.24,9.27,9.21,9.21,88400.0,7.7113,7.7364,7.6863,7.6863,88400.0
2009-03-27 11:00:00,9.21,9.24,9.2,9.22,57200.0,7.6863,7.7113,7.6779,7.6946,57200.0
2009-03-27 11:30:00,9.22,9.26,9.2,9.22,73000.0,7.6946,7.728,7.6779,7.6946,73000.0
2009-03-27 12:00:00,9.22,9.25,9.21,9.21,63400.0,7.6946,7.7197,7.6863,7.6863,63400.0
2009-03-27 12:30:00,9.21,9.24,9.19,9.24,79000.0,7.6863,7.7113,7.6696,7.7113,79000.0
2009-03-27 13:00:00,9.24,9.28,9.21,9.28,80000.0,7.7113,7.7447,7.6863,7.7447,80000.0
2009-03-27 13:30:00,9.28,9.35,9.28,9.33,195600.0,7.7447,7.8031,7.7447,7.7864,195600.0
2009-03-27 14:00:00,9.32,9.41,9.3,9.4,126600.0,7.7781,7.8532,7.7614,7.8449,126600.0
2009-03-27 14:30:00,9.4,9.44,9.36,9.43,146600.0,7.8449,7.8782,7.8115,7.8699,146600.0
2009-03-27 15:00:00,9.44,9.47,9.38,9.39,153000.0,7.8782,7.9033,7.8282,7.8365,153000.0
2009-03-27 15:30:00,9.39,9.4,9.31,9.34,426600.0,7.8365,7.8449,7.7697,7.7948,426600.0
2009-03-30 09:30:00,9.05,9.31,8.96,9.27,143200.0,7.5528,7.7697,7.4776,7.7364,143200.0
2009-03-30 10:00:00,9.27,9.36,9.26,9.28,129600.0,7.7364,7.8115,7.728,7.7447,129600.0
2009-03-30 10:30:00,9.28,9.3,9.26,9.28,103800.0,7.7447,7.7614,7.728,7.7447,103800.0
2009-03-30 11:00:00,9.28,9.31,9.25,9.28,82000.0,7.7447,7.7697,7.7197,7.7447,82000.0
2009-03-30 11:30:00,9.28,9.38,9.26,9.37,113400.0,7.7447,7.8282,7.728,7.8198,113400.0
2009-03-30 12:00:00,9.38,9.42,9.36,9.4,53000.0,7.8282,7.8615,7.8115,7.8449,53000.0
2009-03-30 12:30:00,9.4,9.42,9.38,9.38,50600.0,7.8449,7.8615,7.8282,7.8282,50600.0
2009-03-30 13:00:00,9.38,9.43,9.37,9.42,79000.0,7.8282,7.8699,7.8198,7.8615,79000.0
2009-03-30 13:30:00,9.42,9.43,9.35,9.35,105200.0,7.8615,7.8699,7.8031,7.8031,105200.0
2009-03-30 14:00:00,9.35,9.39,9.34,9.35,113000.0,7.8031,7.8365,7.7948,7.8031,113000.0
2009-03-30 14:30:00,9.35,9.35,9.3,9.31,155400.0,7.8031,7.8031,7.7614,7.7697,155400.0
2009-03-30 15:00:00,9.3,9.36,9.29,9.32,216800.0,7.7614,7.8115,7.753,7.7781,216800.0
2009-03-30 15:30:00,9.33,9.33,9.21,9.22,655800.0,7.7864,7.7864,7.6863,7.6946,655800.0
2009-03-31 09:30:00,9.39,9.4,9.11,9.19,146400.0,7.8365,7.8449,7.6028,7.6696,146400.0
2009-03-31 10:00:00,9.19,9.35,9.18,9.31,106600.0,7.6696,7.8031,7.6612,7.7697,106600.0
2009-03-31 10:30:00,9.33,9.39,9.27,9.28,64000.0,7.7864,7.8365,7.7364,7.7447,64000.0
2009-03-31 11:00:00,9.28,9.3,9.24,9.27,63800.0,7.7447,7.7614,7.7113,7.7364,63800.0
2009-03-31 11:30:00,9.27,9.29,9.24,9.27,44000.0,7.7364,7.753,7.7113,7.7364,44000.0
2009-03-31 12:00:00,9.27,9.35,9.24,9.33,86200.0,7.7364,7.8031,7.7113,7.7864,86200.0
2009-03-31 12:30:00,9.34,9.41,9.33,9.4,88400.0,7.7948,7.8532,7.7864,7.8449,88400.0
2009-03-31 13:00:00,9.4,9.41,9.36,9.4,111400.0,7.8449,7.8532,7.8115,7.8449,111400.0
2009-03-31 13:30:00,9.39,9.44,9.39,9.42,97400.0,7.8365,7.8782,7.8365,7.8615,97400.0
2009-03-31 14:00:00,9.43,9.48,9.4,9.48,124800.0,7.8699,7.9116,7.8449,7.9116,124800.0
2009-03-31 14:30:00,9.47,9.5,9.46,9.46,162600.0,7.9033,7.9283,7.8949,7.8949,162600.0
2009-03-31 15:00:00,9.46,9.49,9.4,9.49,236800.0,7.8949,7.92,7.8449,7.92,236800.0
2009-03-31 15:30:00,9.47,9.49,9.37,9.45,698400.0,7.9033,7.92,7.8198,7.8866,698400.0
2009-04-01 09:30:00,9.32,9.37,9.1,9.12,223800.0,7.7781,7.8198,7.5945,7.6112,223800.0
2009-04-01 10:00:00,9.13,9.29,9.11,9.29,291400.0,7.6195,7.753,7.6028,7.753,291400.0
2009-04-01 10:30:00,9.3,9.31,9.24,9.24,115400.0,7.7614,7.7697,7.7113,7.7113,115400.0
2009-04-01 11:00:00,9.25,9.26,9.17,9.22,176600.0,7.7197,7.728,7.6529,7.6946,176600.0
2009-04-01 11:30:00,9.22,9.24,9.15,9.2,246600.0,7.6946,7.7113,7.6362,7.6779,246600.0
2009-04-01 12:00:00,9.21,9.22,9.17,9.2,102800.0,7.6863,7.6946,7.6529,7.6779,102800.0
2009-04-01 12:30:00,9.19,9.23,9.19,9.23,78000.0,7.6696,7.703,7.6696,7.703,78000.0
2009-04-01 13:00:00,9.24,9.3,9.22,9.3,107400.0,7.7113,7.7614,7.6946,7.7614,107400.0
2009-04-01 13:30:00,9.3,9.36,9.3,9.31,161800.0,7.7614,7.8115,7.7614,7.7697,161800.0
2009-04-01 14:00:00,9.31,9.34,9.25,9.25,157000.0,7.7697,7.7948,7.7197,7.7197,157000.0
2009-04-01 14:30:00,9.25,9.29,9.21,9.22,213800.0,7.7197,7.753,7.6863,7.6946,213800.0
2009-04-01 15:00:00,9.22,9.23,9.11,9.17,286600.0,7.6946,7.703,7.6028,7.6529,286600.0
2009-04-01 15:30:00,9.18,9.26,9.15,9.22,581400.0,7.6612,7.728,7.6362,7.6946,581400.0
2009-04-02 09:30:00,9.39,9.47,9.27,9.36,154000.0,7.8365,7.9033,7.7364,7.8115,154000.0
2009-04-02 10:00:00,9.38,9.42,9.3,9.31,121600.0,7.8282,7.8615,7.7614,7.7697,121600.0
2009-04-02 10:30:00,9.32,9.47,9.31,9.43,342200.0,7.7781,7.9033,7.7697,7.8699,342200.0
2009-04-02 11:00:00,9.43,9.47,9.38,9.4,158000.0,7.8699,7.9033,7.8282,7.8449,158000.0
2009-04-02 11:30:00,9.4,9.43,9.38,9.42,73200.0,7.8449,7.8699,7.8282,7.8615,73200.0
2009-04-02 12:00:00,9.42,9.47,9.42,9.42,104000.0,7.8615,7.9033,7.8615,7.8615,104000.0
2009-04-02 12:30:00,9.42,9.43,9.34,9.38,83200.0,7.8615,7.8699,7.7948,7.8282,83200.0
2009-04-02 13:00:00,9.38,9.46,9.38,9.43,58600.0,7.8282,7.8949,7.8282,7.8699,58600.0
2009-04-02 13:30:00,9.43,9.47,9.39,9.41,108600.0,7.8699,7.9033,7.8365,7.8532,108600.0
2009-04-02 14:00:00,9.42,9.46,9.37,9.43,223200.0,7.8615,7.8949,7.8198,7.8699,223200.0
2009-04-02 14:30:00,9.44,9.49,9.43,9.46,96200.0,7.8782,7.92,7.8699,7.8949,96200.0
2009-04-02 15:00:00,9.47,9.49,9.4,9.47,226400.0,7.9033,7.92,7.8449,7.9033,226400.0
2009-04-02 15:30:00,9.46,9.49,9.43,9.45,569600.0,7.8949,7.92,7.8699,7.8866,569600.0
2009-04-03 09:30:00,9.37,9.42,9.24,9.24,91600.0,7.8198,7.8615,7.7113,7.7113,91600.0
2009-04-03 10:00:00,9.24,9.31,9.24,9.28,76600.0,7.7113,7.7697,7.7113,7.7447,76600.0
2009-04-03 10:30:00,9.3,9.35,9.27,9.34,59800.0,7.7614,7.8031,7.7364,7.7948,59800.0
2009-04-03 11:00:00,9.34,9.34,9.27,9.28,67200.0,7.7948,7.7948,7.7364,7.7447,67200.0
2009-04-03 11:30:00,9.28,9.37,9.28,9.36,98200.0,7.7447,7.8198,7.7447,7.8115,98200.0
2009-04-03 12:00:00,9.36,9.47,9.35,9.47,317000.0,7.8115,7.9033,7.8031,7.9033,317000.0
2009-04-03 12:30:00,9.46,9.49,9.4,9.41,151200.0,7.8949,7.92,7.8449,7.8532,151200.0
2009-04-03 13:00:00,9.42,9.43,9.38,9.42,77400.0,7.8615,7.8699,7.8282,7.8615,77400.0
2009-04-03 13:30:00,9.41,9.43,9.38,9.42,57000.0,7.8532,7.8699,7.8282,7.8615,57000.0
2009-04-03 14:00:00,9.42,9.43,9.36,9.38,101200.0,7.8615,7.8699,7.8115,7.8282,101200.0
2009-04-03 14:30:00,9.38,9.42,9.37,9.41,106800.0,7.8282,7.8615,7.8198,7.8532,106800.0
2009-04-03 15:00:00,9.4,9.41,9.35,9.36,128200.0,7.8449,7.8532,7.8031,7.8115,128200.0
2009-04-03 15:30:00,9.37,9.49,9.33,9.47,577400.0,7.8198,7.92,7.7864,7.9033,577400.0
2009-04-06 09:30:00,9.35,9.44,9.31,9.37,115400.0,7.8031,7.8782,7.7697,7.8198,115400.0
2009-04-06 10:00:00,9.37,9.43,9.36,9.38,100800.0,7.8198,7.8699,7.8115,7.8282,100800.0
2009-04-06 10:30:00,9.37,9.44,9.37,9.43,77000.0,7.8198,7.8782,7.8198,7.8699,77000.0
2009-04-06 11:00:00,9.42,9.43,9.37,9.4,55000.0,7.8615,7.8699,7.8198,7.8449,55000.0
2009-04-06 11:30:00,9.4,9.4,9.34,9.35,51000.0,7.8449,7.8449,7.7948,7.8031,51000.0
2009-04-06 12:00:00,9.35,9.36,9.33,9.33,45200.0,7.8031,7.8115,7.7864,7.7864,45200.0
2009-04-06 12:30:00,9.33,9.4,9.31,9.4,70000.0,7.7864,7.8449,7.7697,7.8449,70000.0
2009-04-06 13:00:00,9.4,9.42,9.37,9.38,67800.0,7.8449,7.8615,7.8198,7.8282,67800.0
2009-04-06 13:30:00,9.38,9.38,9.34,9.35,75000.0,7.8282,7.8282,7.7948,7.8031,75000.0
2009-04-06 14:00:00,9.35,9.35,9.33,9.35,72800.0,7.8031,7.8031,7.7864,7.8031,72800.0
2009-04-06 14:30:00,9.35,9.35,9.31,9.34,102800.0,7.8031,7.8031,7.7697,7.7948,102800.0
2009-04-06 15:00:00,9.34,9.35,9.29,9.3,391200.0,7.7948,7.8031,7.753,7.7614,391200.0
2009-04-06 15:30:00,9.3,9.32,9.29,9.29,530800.0,7.7614,7.7781,7.753,7.753,530800.0
2009-04-07 09:30:00,9.15,9.29,9.09,9.29,174000.0,7.6362,7.753,7.5861,7.753,174000.0
2009-04-07 10:00:00,9.29,9.31,9.25,9.26,130000.0,7.753,7.7697,7.7197,7.728,130000.0
2009-04-07 10:30:00,9.26,9.28,9.19,9.2,168400.0,7.728,7.7447,7.6696,7.6779,168400.0
2009-04-07 11:00:00,9.2,9.24,9.19,9.23,69600.0,7.6779,7.7113,7.6696,7.703,69600.0
2009-04-07 11:30:00,9.23,9.24,9.2,9.21,61000.0,7.703,7.7113,7.6779,7.6863,61000.0
2009-04-07 12:00:00,9.22,9.24,9.18,9.19,112600.0,7.6946,7.7113,7.6612,7.6696,112600.0
2009-04-07 12:30:00,9.19,9.21,9.19,9.21,62800.0,7.6696,7.6863,7.6696,7.6863,62800.0
2009-04-07 13:00:00,9.21,9.21,9.18,9.19,154000.0,7.6863,7.6863,7.6612,7.6696,154000.0
2009-04-07 13:30:00,9.19,9.22,9.18,9.2,96000.0,7.6696,7.6946,7.6612,7.6779,96000.0
2009-04-07 14:00:00,9.21,9.22,9.18,9.18,223600.0,7.6863,7.6946,7.6612,7.6612,223600.0
2009-04-07 14:30:00,9.18,9.2,9.17,9.19,144400.0,7.6612,7.6779,7.6529,7.6696,144400.0
2009-04-07 15:00:00,9.19,9.26,9.17,9.22,165400.0,7.6696,7.728,7.6529,7.6946,165400.0
2009-04-07 15:30:00,9.22,9.24,9.12,9.13,591800.0,7.6946,7.7113,7.6112,7.6195,591800.0
2009-04-08 09:30:00,9.21,9.28,9.07,9.2,82400.0,7.6863,7.7447,7.5694,7.6779,82400.0
2009-04-08 10:00:00,9.21,9.26,9.18,9.2,87600.0,7.6863,7.728,7.6612,7.6779,87600.0
2009-04-08 10:30:00,9.21,9.23,9.18,9.22,41600.0,7.6863,7.703,7.6612,7.6946,41600.0
2009-04-08 11:00:00,9.22,9.26,9.22,9.23,45200.0,7.6946,7.728,7.6946,7.703,45200.0
2009-04-08 11:30:00,9.23,9.27,9.22,9.22,60200.0,7.703,7.7364,7.6946,7.6946,60200.0
2009-04-08 12:00:00,9.22,9.28,9.22,9.28,43000.0,7.6946,7.7447,7.6946,7.7447,43000.0
2009-04-08 12:30:00,9.27,9.3,9.24,9.25,56000.0,7.7364,7.7614,7.7113,7.7197,56000.0
2009-04-08 13:00:00,9.24,9.24,9.21,9.23,30000.0,7.7113,7.7113,7.6863,7.703,30000.0
2009-04-08 13:30:00,9.24,9.24,9.19,9.2,46600.0,7.7113,7.7113,7.6696,7.6779,46600.0
2009-04-08 14:00:00,9.19,9.2,9.16,9.19,73400.0,7.6696,7.6779,7.6446,7.6696,73400.0
2009-04-08 14:30:00,9.19,9.19,9.13,9.15,92200.0,7.6696,7.6696,7.6195,7.6362,92200.0
2009-04-08 15:00:00,9.15,9.19,9.12,9.17,86600.0,7.6362,7.6696,7.6112,7.6529,86600.0
2009-04-08 15:30:00,9.16,9.3,9.15,9.27,318800.0,7.6446,7.7614,7.6362,7.7364,318800.0
2009-04-09 09:30:00,9.27,9.32,8.97,8.97,228200.0,7.7364,7.7781,7.486,7.486,228200.0
2009-04-09 10:00:00,8.96,8.97,8.83,8.89,297400.0,7.4776,7.486,7.3692,7.4192,297400.0
2009-04-09 10:30:00,8.9,8.92,8.87,8.88,111200.0,7.4276,7.4443,7.4025,7.4109,111200.0
2009-04-09 11:00:00,8.89,8.96,8.89,8.94,107600.0,7.4192,7.4776,7.4192,7.461,107600.0
2009-04-09 11:30:00,8.94,9.02,8.94,9.01,91600.0,7.461,7.5277,7.461,7.5194,91600.0
2009-04-09 12:00:00,9.01,9.05,8.99,9.04,125600.0,7.5194,7.5528,7.5027,7.5444,125600.0
2009-04-09 12:30:00,9.04,9.04,9.02,9.03,117000.0,7.5444,7.5444,7.5277,7.5361,117000.0
2009-04-09 13:00:00,9.03,9.09,9.03,9.09,117800.0,7.5361,7.5861,7.5361,7.5861,117800.0
2009-04-09 13:30:00,9.09,9.11,9.07,9.1,127600.0,7.5861,7.6028,7.5694,7.5945,127600.0
2009-04-09 14:00:00,9.11,9.11,9.03,9.06,150000.0,7.6028,7.6028,7.5361,7.5611,150000.0
2009-04-09 14:30:00,9.06,9.13,9.06,9.06,204000.0,7.5611,7.6195,7.5611,7.5611,204000.0
2009-04-09 15:00:00,9.06,9.09,9.05,9.06,256600.0,7.5611,7.5861,7.5528,7.5611,256600.0
2009-04-09 15:30:00,9.06,9.36,9.06,9.35,1318200.0,7.5611,7.8115,7.5611,7.8031,1318200.0
2009-04-13 09:30:00,9.27,9.35,9.07,9.34,169400.0,7.7364,7.8031,7.5694,7.7948,169400.0
2009-04-13 10:00:00,9.34,9.61,9.31,9.57,263200.0,7.7948,8.0201,7.7697,7.9867,263200.0
2009-04-13 10:30:00,9.56,9.56,9.43,9.51,197200.0,7.9784,7.9784,7.8699,7.9367,197200.0
2009-04-13 11:00:00,9.51,9.52,9.39,9.43,155000.0,7.9367,7.945,7.8365,7.8699,155000.0
2009-04-13 11:30:00,9.43,9.43,9.36,9.39,187800.0,7.8699,7.8699,7.8115,7.8365,187800.0
2009-04-13 12:00:00,9.4,9.4,9.35,9.36,73000.0,7.8449,7.8449,7.8031,7.8115,73000.0
2009-04-13 12:30:00,9.36,9.42,9.35,9.42,69400.0,7.8115,7.8615,7.8031,7.8615,69400.0
2009-04-13 13:00:00,9.42,9.45,9.38,9.42,65200.0,7.8615,7.8866,7.8282,7.8615,65200.0
2009-04-13 13:30:00,9.42,9.47,9.42,9.43,82800.0,7.8615,7.9033,7.8615,7.8699,82800.0
2009-04-13 14:00:00,9.43,9.46,9.38,9.46,87000.0,7.8699,7.8949,7.8282,7.8949,87000.0
2009-04-13 14:30:00,9.46,9.53,9.46,9.53,129000.0,7.8949,7.9533,7.8949,7.9533,129000.0
2009-04-13 15:00:00,9.52,9.59,9.52,9.58,255000.0,7.945,8.0034,7.945,7.9951,255000.0
2009-04-13 15:30:00,9.58,9.69,9.56,9.65,784200.0,7.9951,8.0869,7.9784,8.0535,784200.0
2009-04-14 09:30:00,9.56,9.71,9.44,9.61,129400.0,7.9784,8.1036,7.8782,8.0201,129400.0
2009-04-14 10:00:00,9.6,9.61,9.53,9.53,57800.0,8.0118,8.0201,7.9533,7.9533,57800.0
2009-04-14 10:30:00,9.53,9.56,9.51,9.51,56800.0,7.9533,7.9784,7.9367,7.9367,56800.0
2009-04-14 11:00:00,9.51,9.55,9.49,9.54,71800.0,7.9367,7.97,7.92,7.9617,71800.0
2009-04-14 11:30:00,9.54,9.56,9.49,9.51,64800.0,7.9617,7.9784,7.92,7.9367,64800.0
2009-04-14 12:00:00,9.5,9.55,9.44,9.53,68800.0,7.9283,7.97,7.8782,7.9533,68800.0
2009-04-14 12:30:00,9.54,9.55,9.47,9.49,84600.0,7.9617,7.97,7.9033,7.92,84600.0
2009-04-14 13:00:00,9.49,9.54,9.45,9.51,80000.0,7.92,7.9617,7.8866,7.9367,80000.0
2009-04-14 13:30:00,9.51,9.53,9.47,9.51,85400.0,7.9367,7.9533,7.9033,7.9367,85400.0
2009-04-14 14:00:00,9.51,9.56,9.46,9.56,97400.0,7.9367,7.9784,7.8949,7.9784,97400.0
2009-04-14 14:30:00,9.56,9.56,9.5,9.56,108000.0,7.9784,7.9784,7.9283,7.9784,108000.0
2009-04-14 15:00:00,9.56,9.63,9.56,9.57,165000.0,7.9784,8.0368,7.9784,7.9867,165000.0
2009-04-14 15:30:00,9.57,9.58,9.38,9.41,619000.0,7.9867,7.9951,7.8282,7.8532,619000.0
2009-04-15 09:30:00,9.39,9.4,9.2,9.38,103600.0,7.8365,7.8449,7.6779,7.8282,103600.0
2009-04-15 10:00:00,9.38,9.46,9.36,9.39,57600.0,7.8282,7.8949,7.8115,7.8365,57600.0
2009-04-15 10:30:00,9.39,9.42,9.32,9.34,50000.0,7.8365,7.8615,7.7781,7.7948,50000.0
2009-04-15 11:00:00,9.33,9.37,9.3,9.35,48400.0,7.7864,7.8198,7.7614,7.8031,48400.0
2009-04-15 11:30:00,9.36,9.42,9.36,9.4,78800.0,7.8115,7.8615,7.8115,7.8449,78800.0
2009-04-15 12:00:00,9.4,9.42,9.38,9.39,65800.0,7.8449,7.8615,7.8282,7.8365,65800.0
2009-04-15 12:30:00,9.4,9.47,9.38,9.46,77000.0,7.8449,7.9033,7.8282,7.8949,77000.0
2009-04-15 13:00:00,9.46,9.47,9.38,9.4,97200.0,7.8949,7.9033,7.8282,7.8449,97200.0
2009-04-15 13:30:00,9.4,9.46,9.4,9.46,60200.0,7.8449,7.8949,7.8449,7.8949,60200.0
2009-04-15 14:00:00,9.47,9.51,9.4,9.42,88600.0,7.9033,7.9367,7.8449,7.8615,88600.0
2009-04-15 14:30:00,9.41,9.43,9.4,9.42,61200.0,7.8532,7.8699,7.8449,7.8615,61200.0
2009-04-15 15:00:00,9.41,9.47,9.41,9.47,95600.0,7.8532,7.9033,7.8532,7.9033,95600.0
2009-04-15 15:30:00,9.47,9.67,9.47,9.65,463200.0,7.9033,8.0702,7.9033,8.0535,463200.0
2009-04-16 09:30:00,9.67,9.68,9.56,9.61,148800.0,8.0702,8.0785,7.9784,8.0201,148800.0
2009-04-16 10:00:00,9.62,9.63,9.54,9.56,120800.0,8.0285,8.0368,7.9617,7.9784,120800.0
2009-04-16 10:30:00,9.56,9.58,9.46,9.47,89200.0,7.9784,7.9951,7.8949,7.9033,89200.0
2009-04-16 11:00:00,9.47,9.48,9.43,9.46,76000.0,7.9033,7.9116,7.8699,7.8949,76000.0
2009-04-16 11:30:00,9.47,9.49,9.44,9.47,85600.0,7.9033,7.92,7.8782,7.9033,85600.0
2009-04-16 12:00:00,9.46,9.47,9.42,9.44,94000.0,7.8949,7.9033,7.8615,7.8782,94000.0
2009-04-16 12:30:00,9.44,9.45,9.43,9.44,111600.0,7.8782,7.8866,7.8699,7.8782,111600.0
2009-04-16 13:00:00,9.44,9.46,9.42,9.44,113200.0,7.8782,7.8949,7.8615,7.8782,113200.0
2009-04-16 13:30:00,9.43,9.44,9.4,9.44,94400.0,7.8699,7.8782,7.8449,7.8782,94400.0
2009-04-16 14:00:00,9.44,9.46,9.43,9.45,203200.0,7.8782,7.8949,7.8699,7.8866,203200.0
2009-04-16 14:30:00,9.45,9.48,9.44,9.47,260600.0,7.8866,7.9116,7.8782,7.9033,260600.0
2009-04-16 15:00:00,9.47,9.53,9.47,9.51,214600.0,7.9033,7.9533,7.9033,7.9367,214600.0
2009-04-16 15:30:00,9.5,9.56,9.48,9.49,476600.0,7.9283,7.9784,7.9116,7.92,476600.0
2009-04-17 09:30:00,9.43,9.49,9.36,9.42,94400.0,7.8699,7.92,7.8115,7.8615,94400.0
2009-04-17 10:00:00,9.42,9.5,9.4,9.44,143000.0,7.8615,7.9283,7.8449,7.8782,143000.0
2009-04-17 10:30:00,9.44,9.45,9.39,9.42,141400.0,7.8782,7.8866,7.8365,7.8615,141400.0
2009-04-17 11:00:00,9.43,9.52,9.41,9.49,114200.0,7.8699,7.945,7.8532,7.92,114200.0
2009-04-17 11:30:00,9.49,9.54,9.47,9.49,117600.0,7.92,7.9617,7.9033,7.92,117600.0
2009-04-17 12:00:00,9.48,9.52,9.47,9.5,119400.0,7.9116,7.945,7.9033,7.9283,119400.0
2009-04-17 12:30:00,9.5,9.52,9.46,9.49,87400.0,7.9283,7.945,7.8949,7.92,87400.0
2009-04-17 13:00:00,9.49,9.5,9.46,9.47,65600.0,7.92,7.9283,7.8949,7.9033,65600.0
2009-04-17 13:30:00,9.47,9.52,9.45,9.51,73200.0,7.9033,7.945,7.8866,7.9367,73200.0
2009-04-17 14:00:00,9.51,9.56,9.49,9.56,91000.0,7.9367,7.9784,7.92,7.9784,91000.0
2009-04-17 14:30:00,9.56,9.59,9.53,9.54,97000.0,7.9784,8.0034,7.9533,7.9617,97000.0
2009-04-17 15:00:00,9.54,9.61,9.53,9.59,135200.0,7.9617,8.0201,7.9533,8.0034,135200.0
2009-04-17 15:30:00,9.58,9.64,9.52,9.54,663600.0,7.9951,8.0451,7.945,7.9617,663600.0
2009-04-20 09:30:00,9.46,9.93,9.44,9.61,194600.0,7.8949,8.2872,7.8782,8.0201,194600.0
2009-04-20 10:00:00,9.59,9.67,9.53,9.65,151200.0,8.0034,8.0702,7.9533,8.0535,151200.0
2009-04-20 10:30:00,9.65,9.72,9.64,9.72,175200.0,8.0535,8.1119,8.0451,8.1119,175200.0
2009-04-20 11:00:00,9.72,9.72,9.58,9.62,103400.0,8.1119,8.1119,7.9951,8.0285,103400.0
2009-04-20 11:30:00,9.62,9.63,9.57,9.58,75000.0,8.0285,8.0368,7.9867,7.9951,75000.0
2009-04-20 12:00:00,9.58,9.63,9.56,9.62,86200.0,7.9951,8.0368,7.9784,8.0285,86200.0
2009-04-20 12:30:00,9.62,9.63,9.59,9.6,123800.0,8.0285,8.0368,8.0034,8.0118,123800.0
2009-04-20 13:00:00,9.6,9.6,9.58,9.59,122400.0,8.0118,8.0118,7.9951,8.0034,122400.0
2009-04-20 13:30:00,9.59,9.65,9.59,9.62,139000.0,8.0034,8.0535,8.0034,8.0285,139000.0
2009-04-20 14:00:00,9.62,9.63,9.59,9.61,146600.0,8.0285,8.0368,8.0034,8.0201,146600.0
2009-04-20 14:30:00,9.6,9.65,9.59,9.6,163800.0,8.0118,8.0535,8.0034,8.0118,163800.0
2009-04-20 15:00:00,9.6,9.62,9.55,9.6,224400.0,8.0118,8.0285,7.97,8.0118,224400.0
2009-04-20 15:30:00,9.6,9.65,9.17,9.29,954600.0,8.0118,8.0535,7.6529,7.753,954600.0
2009-04-21 09:30:00,9.13,9.23,8.79,9.0,502400.0,7.6195,7.703,7.3358,7.511,502400.0
2009-04-21 10:00:00,8.99,9.08,8.96,9.05,232400.0,7.5027,7.5778,7.4776,7.5528,232400.0
2009-04-21 10:30:00,9.04,9.05,8.93,9.01,174800.0,7.5444,7.5528,7.4526,7.5194,174800.0
2009-04-21 11:00:00,9.01,9.14,9.0,9.13,230800.0,7.5194,7.6279,7.511,7.6195,230800.0
2009-04-21 11:30:00,9.12,9.21,9.12,9.21,250200.0,7.6112,7.6863,7.6112,7.6863,250200.0
2009-04-21 12:00:00,9.21,9.27,9.19,9.26,166400.0,7.6863,7.7364,7.6696,7.728,166400.0
2009-04-21 12:30:00,9.26,9.34,9.26,9.31,173600.0,7.728,7.7948,7.728,7.7697,173600.0
2009-04-21 13:00:00,9.33,9.39,9.31,9.36,169200.0,7.7864,7.8365,7.7697,7.8115,169200.0
2009-04-21 13:30:00,9.36,9.36,9.24,9.24,113600.0,7.8115,7.8115,7.7113,7.7113,113600.0
2009-04-21 14:00:00,9.25,9.26,9.15,9.21,197400.0,7.7197,7.728,7.6362,7.6863,197400.0
2009-04-21 14:30:00,9.21,9.27,9.21,9.24,151600.0,7.6863,7.7364,7.6863,7.7113,151600.0
2009-04-21 15:00:00,9.24,9.37,9.23,9.34,286400.0,7.7113,7.8198,7.703,7.7948,286400.0
2009-04-21 15:30:00,9.34,9.53,9.33,9.52,919200.0,7.7948,7.9533,7.7864,7.945,919200.0
2009-04-22 09:30:00,9.61,9.71,9.2,9.26,204400.0,8.0201,8.1036,7.6779,7.728,204400.0
2009-04-22 10:00:00,9.25,9.35,9.24,9.26,266800.0,7.7197,7.8031,7.7113,7.728,266800.0
2009-04-22 10:30:00,9.28,9.3,9.22,9.24,196000.0,7.7447,7.7614,7.6946,7.7113,196000.0
2009-04-22 11:00:00,9.24,9.31,9.24,9.3,152400.0,7.7113,7.7697,7.7113,7.7614,152400.0
2009-04-22 11:30:00,9.3,9.32,9.27,9.32,200400.0,7.7614,7.7781,7.7364,7.7781,200400.0
2009-04-22 12:00:00,9.31,9.42,9.31,9.37,204600.0,7.7697,7.8615,7.7697,7.8198,204600.0
2009-04-22 12:30:00,9.36,9.4,9.32,9.4,191200.0,7.8115,7.8449,7.7781,7.8449,191200.0
2009-04-22 13:00:00,9.4,9.47,9.38,9.45,169600.0,7.8449,7.9033,7.8282,7.8866,169600.0
2009-04-22 13:30:00,9.45,9.49,9.42,9.47,204400.0,7.8866,7.92,7.8615,7.9033,204400.0
2009-04-22 14:00:00,9.46,9.61,9.45,9.56,255400.0,7.8949,8.0201,7.8866,7.9784,255400.0
2009-04-22 14:30:00,9.57,9.62,9.49,9.49,216000.0,7.9867,8.0285,7.92,7.92,216000.0
2009-04-22 15:00:00,9.49,9.59,9.49,9.53,303800.0,7.92,8.0034,7.92,7.9533,303800.0
2009-04-22 15:30:00,9.53,9.54,9.29,9.34,787800.0,7.9533,7.9617,7.753,7.7948,787800.0
2009-04-23 09:30:00,9.31,9.31,8.96,8.96,202000.0,7.7697,7.7697,7.4776,7.4776,202000.0
2009-04-23 10:00:00,8.96,9.19,8.91,9.15,462400.0,7.4776,7.6696,7.4359,7.6362,462400.0
2009-04-23 10:30:00,9.15,9.19,9.13,9.16,200800.0,7.6362,7.6696,7.6195,7.6446,200800.0
2009-04-23 11:00:00,9.16,9.2,9.13,9.15,183000.0,7.6446,7.6779,7.6195,7.6362,183000.0
2009-04-23 11:30:00,9.15,9.17,9.15,9.16,238200.0,7.6362,7.6529,7.6362,7.6446,238200.0
2009-04-23 12:00:00,9.15,9.17,9.15,9.15,97000.0,7.6362,7.6529,7.6362,7.6362,97000.0
2009-04-23 12:30:00,9.15,9.22,9.15,9.2,261000.0,7.6362,7.6946,7.6362,7.6779,261000.0
2009-04-23 13:00:00,9.2,9.21,9.15,9.16,111600.0,7.6779,7.6863,7.6362,7.6446,111600.0
2009-04-23 13:30:00,9.16,9.16,9.12,9.13,123000.0,7.6446,7.6446,7.6112,7.6195,123000.0
2009-04-23 14:00:00,9.12,9.13,9.06,9.13,155200.0,7.6112,7.6195,7.5611,7.6195,155200.0
2009-04-23 14:30:00,9.13,9.17,9.06,9.07,236400.0,7.6195,7.6529,7.5611,7.5694,236400.0
2009-04-23 15:00:00,9.07,9.1,9.02,9.07,224800.0,7.5694,7.5945,7.5277,7.5694,224800.0
2009-04-23 15:30:00,9.06,9.22,9.06,9.2,802800.0,7.5611,7.6946,7.5611,7.6779,802800.0
2009-04-24 09:30:00,9.26,9.29,9.02,9.02,242600.0,7.728,7.753,7.5277,7.5277,242600.0
2009-04-24 10:00:00,9.03,9.1,8.97,9.02,189600.0,7.5361,7.5945,7.486,7.5277,189600.0
2009-04-24 10:30:00,9.01,9.08,8.99,9.06,103600.0,7.5194,7.5778,7.5027,7.5611,103600.0
2009-04-24 11:00:00,9.06,9.06,9.01,9.01,117200.0,7.5611,7.5611,7.5194,7.5194,117200.0
2009-04-24 11:30:00,9.02,9.03,8.95,8.98,177600.0,7.5277,7.5361,7.4693,7.4943,177600.0
2009-04-24 12:00:00,8.98,9.04,8.95,9.04,223400.0,7.4943,7.5444,7.4693,7.5444,223400.0
2009-04-24 12:30:00,9.03,9.07,9.03,9.06,143200.0,7.5361,7.5694,7.5361,7.5611,143200.0
2009-04-24 13:00:00,9.06,9.12,9.06,9.1,138600.0,7.5611,7.6112,7.5611,7.5945,138600.0
2009-04-24 13:30:00,9.1,9.11,9.05,9.1,187000.0,7.5945,7.6028,7.5528,7.5945,187000.0
2009-04-24 14:00:00,9.1,9.16,9.03,9.13,476400.0,7.5945,7.6446,7.5361,7.6195,476400.0
2009-04-24 14:30:00,9.13,9.17,9.12,9.16,315400.0,7.6195,7.6529,7.6112,7.6446,315400.0
2009-04-24 15:00:00,9.15,9.21,9.13,9.19,460400.0,7.6362,7.6863,7.6195,7.6696,460400.0
2009-04-24 15:30:00,9.19,9.22,9.06,9.08,717200.0,7.6696,7.6946,7.5611,7.5778,717200.0
2009-04-27 09:30:00,9.08,9.2,8.81,9.2,725800.0,7.5778,7.6779,7.3525,7.6779,725800.0
2009-04-27 10:00:00,9.18,9.24,9.12,9.12,337400.0,7.6612,7.7113,7.6112,7.6112,337400.0
2009-04-27 10:30:00,9.12,9.19,9.09,9.15,129200.0,7.6112,7.6696,7.5861,7.6362,129200.0
2009-04-27 11:00:00,9.17,9.18,9.15,9.16,82000.0,7.6529,7.6612,7.6362,7.6446,82000.0
2009-04-27 11:30:00,9.16,9.2,9.15,9.16,123200.0,7.6446,7.6779,7.6362,7.6446,123200.0
2009-04-27 12:00:00,9.16,9.19,9.13,9.17,83600.0,7.6446,7.6696,7.6195,7.6529,83600.0
2009-04-27 12:30:00,9.17,9.21,9.14,9.19,132000.0,7.6529,7.6863,7.6279,7.6696,132000.0
2009-04-27 13:00:00,9.2,9.24,9.19,9.21,274400.0,7.6779,7.7113,7.6696,7.6863,274400.0
2009-04-27 13:30:00,9.21,9.21,9.15,9.18,172000.0,7.6863,7.6863,7.6362,7.6612,172000.0
2009-04-27 14:00:00,9.18,9.18,9.13,9.18,168800.0,7.6612,7.6612,7.6195,7.6612,168800.0
2009-04-27 14:30:00,9.18,9.22,9.18,9.2,184200.0,7.6612,7.6946,7.6612,7.6779,184200.0
2009-04-27 15:00:00,9.21,9.21,9.16,9.18,258200.0,7.6863,7.6863,7.6446,7.6612,258200.0
2009-04-27 15:30:00,9.18,9.18,9.12,9.13,770200.0,7.6612,7.6612,7.6112,7.6195,770200.0
2009-04-28 09:30:00,8.95,9.07,8.88,9.04,331000.0,7.4693,7.5694,7.4109,7.5444,331000.0
2009-04-28 10:00:00,9.05,9.18,9.04,9.15,179800.0,7.5528,7.6612,7.5444,7.6362,179800.0
2009-04-28 10:30:00,9.16,9.17,9.13,9.15,189800.0,7.6446,7.6529,7.6195,7.6362,189800.0
2009-04-28 11:00:00,9.15,9.19,9.13,9.18,134600.0,7.6362,7.6696,7.6195,7.6612,134600.0
2009-04-28 11:30:00,9.19,9.27,9.18,9.27,153800.0,7.6696,7.7364,7.6612,7.7364,153800.0
2009-04-28 12:00:00,9.27,9.33,9.26,9.28,200200.0,7.7364,7.7864,7.728,7.7447,200200.0
2009-04-28 12:30:00,9.29,9.36,9.28,9.35,112400.0,7.753,7.8115,7.7447,7.8031,112400.0
2009-04-28 13:00:00,9.34,9.36,9.28,9.29,124400.0,7.7948,7.8115,7.7447,7.753,124400.0
2009-04-28 13:30:00,9.29,9.33,9.28,9.29,136600.0,7.753,7.7864,7.7447,7.753,136600.0
2009-04-28 14:00:00,9.29,9.33,9.28,9.33,166000.0,7.753,7.7864,7.7447,7.7864,166000.0
2009-04-28 14:30:00,9.33,9.34,9.31,9.31,145000.0,7.7864,7.7948,7.7697,7.7697,145000.0
2009-04-28 15:00:00,9.31,9.34,9.26,9.27,252600.0,7.7697,7.7948,7.728,7.7364,252600.0
2009-04-28 15:30:00,9.27,9.28,9.19,9.21,509000.0,7.7364,7.7447,7.6696,7.6863,509000.0
2009-04-29 09:30:00,9.25,9.44,9.25,9.35,147400.0,7.7197,7.8782,7.7197,7.8031,147400.0
2009-04-29 10:00:00,9.35,9.45,9.35,9.44,186800.0,7.8031,7.8866,7.8031,7.8782,186800.0
2009-04-29 10:30:00,9.45,9.49,9.43,9.49,176800.0,7.8866,7.92,7.8699,7.92,176800.0
2009-04-29 11:00:00,9.48,9.58,9.48,9.58,147200.0,7.9116,7.9951,7.9116,7.9951,147200.0
2009-04-29 11:30:00,9.58,9.68,9.58,9.61,292800.0,7.9951,8.0785,7.9951,8.0201,292800.0
2009-04-29 12:00:00,9.61,9.63,9.6,9.6,120800.0,8.0201,8.0368,8.0118,8.0118,120800.0
2009-04-29 12:30:00,9.6,9.63,9.6,9.62,119400.0,8.0118,8.0368,8.0118,8.0285,119400.0
2009-04-29 13:00:00,9.63,9.72,9.62,9.7,204400.0,8.0368,8.1119,8.0285,8.0952,204400.0
2009-04-29 13:30:00,9.71,9.71,9.63,9.63,114400.0,8.1036,8.1036,8.0368,8.0368,114400.0
2009-04-29 14:00:00,9.63,9.68,9.62,9.65,221800.0,8.0368,8.0785,8.0285,8.0535,221800.0
2009-04-29 14:30:00,9.65,9.72,9.63,9.69,266400.0,8.0535,8.1119,8.0368,8.0869,266400.0
2009-04-29 15:00:00,9.68,9.72,9.65,9.7,391600.0,8.0785,8.1119,8.0535,8.0952,391600.0
2009-04-29 15:30:00,9.7,9.78,9.66,9.74,848200.0,8.0952,8.162,8.0618,8.1286,848200.0
2009-04-30 09:30:00,9.81,9.92,9.66,9.67,170800.0,8.187,8.2788,8.0618,8.0702,170800.0
2009-04-30 10:00:00,9.68,9.74,9.64,9.7,210800.0,8.0785,8.1286,8.0451,8.0952,210800.0
2009-04-30 10:30:00,9.7,9.77,9.69,9.72,136600.0,8.0952,8.1536,8.0869,8.1119,136600.0
2009-04-30 11:00:00,9.73,9.74,9.71,9.74,87600.0,8.1203,8.1286,8.1036,8.1286,87600.0
2009-04-30 11:30:00,9.74,9.79,9.72,9.77,83800.0,8.1286,8.1703,8.1119,8.1536,83800.0
2009-04-30 12:00:00,9.78,9.82,9.76,9.81,61200.0,8.162,8.1954,8.1453,8.187,61200.0
2009-04-30 12:30:00,9.81,9.84,9.76,9.82,84800.0,8.187,8.2121,8.1453,8.1954,84800.0
2009-04-30 13:00:00,9.82,9.82,9.71,9.76,90400.0,8.1954,8.1954,8.1036,8.1453,90400.0
2009-04-30 13:30:00,9.76,9.77,9.71,9.76,64400.0,8.1453,8.1536,8.1036,8.1453,64400.0
2009-04-30 14:00:00,9.75,9.84,9.75,9.84,87000.0,8.1369,8.2121,8.1369,8.2121,87000.0
2009-04-30 14:30:00,9.84,9.84,9.76,9.82,144800.0,8.2121,8.2121,8.1453,8.1954,144800.0
2009-04-30 15:00:00,9.82,9.82,9.73,9.76,237400.0,8.1954,8.1954,8.1203,8.1453,237400.0
2009-04-30 15:30:00,9.76,9.85,9.67,9.7,790600.0,8.1453,8.2204,8.0702,8.0952,790600.0
2009-05-01 09:30:00,9.68,9.76,9.45,9.58,167400.0,8.0785,8.1453,7.8866,7.9951,167400.0
2009-05-01 10:00:00,9.59,9.62,9.51,9.55,87000.0,8.0034,8.0285,7.9367,7.97,87000.0
2009-05-01 10:30:00,9.54,9.6,9.53,9.56,68600.0,7.9617,8.0118,7.9533,7.9784,68600.0
2009-05-01 11:00:00,9.56,9.59,9.51,9.53,98200.0,7.9784,8.0034,7.9367,7.9533,98200.0
2009-05-01 11:30:00,9.53,9.53,9.45,9.51,104800.0,7.9533,7.9533,7.8866,7.9367,104800.0
2009-05-01 12:00:00,9.51,9.56,9.51,9.56,68200.0,7.9367,7.9784,7.9367,7.9784,68200.0
2009-05-01 12:30:00,9.55,9.6,9.54,9.54,92200.0,7.97,8.0118,7.9617,7.9617,92200.0
2009-05-01 13:00:00,9.54,9.55,9.51,9.52,40400.0,7.9617,7.97,7.9367,7.945,40400.0
2009-05-01 13:30:00,9.51,9.52,9.47,9.48,50600.0,7.9367,7.945,7.9033,7.9116,50600.0
2009-05-01 14:00:00,9.47,9.48,9.43,9.45,91200.0,7.9033,7.9116,7.8699,7.8866,91200.0
2009-05-01 14:30:00,9.45,9.46,9.44,9.46,86400.0,7.8866,7.8949,7.8782,7.8949,86400.0
2009-05-01 15:00:00,9.46,9.47,9.42,9.44,193600.0,7.8949,7.9033,7.8615,7.8782,193600.0
2009-05-01 15:30:00,9.45,9.5,9.44,9.49,547800.0,7.8866,7.9283,7.8782,7.92,547800.0
2009-05-04 09:30:00,9.52,9.58,9.19,9.2,248000.0,7.9771,8.0273,7.7006,7.7089,248000.0
2009-05-04 10:00:00,9.21,9.28,9.2,9.26,257600.0,7.7173,7.776,7.7089,7.7592,257600.0
2009-05-04 10:30:00,9.26,9.26,9.16,9.26,114600.0,7.7592,7.7592,7.6754,7.7592,114600.0
2009-05-04 11:00:00,9.26,9.27,9.2,9.21,121000.0,7.7592,7.7676,7.7089,7.7173,121000.0
2009-05-04 11:30:00,9.21,9.21,9.17,9.2,170800.0,7.7173,7.7173,7.6838,7.7089,170800.0
2009-05-04 12:00:00,9.2,9.2,9.17,9.2,192400.0,7.7089,7.7089,7.6838,7.7089,192400.0
2009-05-04 12:30:00,9.2,9.26,9.18,9.19,164800.0,7.7089,7.7592,7.6922,7.7006,164800.0
2009-05-04 13:00:00,9.18,9.19,9.16,9.18,113200.0,7.6922,7.7006,7.6754,7.6922,113200.0
2009-05-04 13:30:00,9.18,9.19,9.15,9.19,193000.0,7.6922,7.7006,7.667,7.7006,193000.0
2009-05-04 14:00:00,9.19,9.21,9.15,9.2,178200.0,7.7006,7.7173,7.667,7.7089,178200.0
2009-05-04 14:30:00,9.19,9.2,9.13,9.13,213000.0,7.7006,7.7089,7.6503,7.6503,213000.0
2009-05-04 15:00:00,9.13,9.19,9.13,9.17,290600.0,7.6503,7.7006,7.6503,7.6838,290600.0
2009-05-04 15:30:00,9.17,9.29,9.15,9.29,1476600.0,7.6838,7.7843,7.667,7.7843,1476600.0
2009-05-05 09:30:00,9.28,9.37,9.08,9.18,285800.0,7.776,7.8514,7.6084,7.6922,285800.0
2009-05-05 10:00:00,9.18,9.24,9.17,9.18,194800.0,7.6922,7.7424,7.6838,7.6922,194800.0
2009-05-05 10:30:00,9.18,9.27,9.16,9.27,213000.0,7.6922,7.7676,7.6754,7.7676,213000.0
2009-05-05 11:00:00,9.26,9.28,9.22,9.22,122600.0,7.7592,7.776,7.7257,7.7257,122600.0
2009-05-05 11:30:00,9.23,9.28,9.23,9.27,137200.0,7.7341,7.776,7.7341,7.7676,137200.0
2009-05-05 12:00:00,9.27,9.27,9.19,9.19,98000.0,7.7676,7.7676,7.7006,7.7006,98000.0
2009-05-05 12:30:00,9.19,9.22,9.18,9.21,147400.0,7.7006,7.7257,7.6922,7.7173,147400.0
2009-05-05 13:00:00,9.21,9.22,9.18,9.19,109200.0,7.7173,7.7257,7.6922,7.7006,109200.0
2009-05-05 13:30:00,9.19,9.2,9.16,9.17,161200.0,7.7006,7.7089,7.6754,7.6838,161200.0
2009-05-05 14:00:00,9.16,9.18,9.12,9.12,192600.0,7.6754,7.6922,7.6419,7.6419,192600.0
2009-05-05 14:30:00,9.11,9.15,9.1,9.14,248200.0,7.6335,7.667,7.6251,7.6587,248200.0
2009-05-05 15:00:00,9.13,9.14,9.09,9.1,289400.0,7.6503,7.6587,7.6168,7.6251,289400.0
2009-05-05 15:30:00,9.1,9.14,9.06,9.1,722000.0,7.6251,7.6587,7.5916,7.6251,722000.0
2009-05-06 09:30:00,9.11,9.18,8.99,9.0,248000.0,7.6335,7.6922,7.533,7.5413,248000.0
2009-05-06 10:00:00,9.0,9.04,8.97,9.01,181200.0,7.5413,7.5749,7.5162,7.5497,181200.0
2009-05-06 10:30:00,9.01,9.05,9.01,9.04,138200.0,7.5497,7.5832,7.5497,7.5749,138200.0
2009-05-06 11:00:00,9.04,9.04,9.01,9.04,118600.0,7.5749,7.5749,7.5497,7.5749,118600.0
2009-05-06 11:30:00,9.04,9.09,9.03,9.06,120000.0,7.5749,7.6168,7.5665,7.5916,120000.0
2009-05-06 12:00:00,9.07,9.13,9.06,9.13,102000.0,7.6,7.6503,7.5916,7.6503,102000.0
2009-05-06 12:30:00,9.12,9.13,9.08,9.09,84400.0,7.6419,7.6503,7.6084,7.6168,84400.0
2009-05-06 13:00:00,9.08,9.09,9.05,9.06,105600.0,7.6084,7.6168,7.5832,7.5916,105600.0
2009-05-06 13:30:00,9.06,9.12,9.0,9.11,228000.0,7.5916,7.6419,7.5413,7.6335,228000.0
2009-05-06 14:00:00,9.12,9.18,9.11,9.16,208600.0,7.6419,7.6922,7.6335,7.6754,208600.0
2009-05-06 14:30:00,9.16,9.17,9.1,9.13,402000.0,7.6754,7.6838,7.6251,7.6503,402000.0
2009-05-06 15:00:00,9.12,9.13,9.0,9.04,489000.0,7.6419,7.6503,7.5413,7.5749,489000.0
2009-05-06 15:30:00,9.04,9.22,9.03,9.18,911000.0,7.5749,7.7257,7.5665,7.6922,911000.0
2009-05-07 09:30:00,9.31,9.31,9.1,9.21,251000.0,7.8011,7.8011,7.6251,7.7173,251000.0
2009-05-07 10:00:00,9.22,9.24,9.2,9.2,222200.0,7.7257,7.7424,7.7089,7.7089,222200.0
2009-05-07 10:30:00,9.21,9.21,9.18,9.21,126800.0,7.7173,7.7173,7.6922,7.7173,126800.0
2009-05-07 11:00:00,9.21,9.31,9.19,9.28,219200.0,7.7173,7.8011,7.7006,7.776,219200.0
2009-05-07 11:30:00,9.28,9.29,9.27,9.28,122200.0,7.776,7.7843,7.7676,7.776,122200.0
2009-05-07 12:00:00,9.28,9.29,9.26,9.27,136400.0,7.776,7.7843,7.7592,7.7676,136400.0
2009-05-07 12:30:00,9.27,9.34,9.26,9.33,133400.0,7.7676,7.8262,7.7592,7.8179,133400.0
2009-05-07 13:00:00,9.33,9.34,9.28,9.3,132600.0,7.8179,7.8262,7.776,7.7927,132600.0
2009-05-07 13:30:00,9.3,9.3,9.22,9.25,134000.0,7.7927,7.7927,7.7257,7.7508,134000.0
2009-05-07 14:00:00,9.25,9.27,9.21,9.23,120600.0,7.7508,7.7676,7.7173,7.7341,120600.0
2009-05-07 14:30:00,9.22,9.22,9.14,9.2,165400.0,7.7257,7.7257,7.6587,7.7089,165400.0
2009-05-07 15:00:00,9.2,9.22,9.17,9.2,217800.0,7.7089,7.7257,7.6838,7.7089,217800.0
2009-05-07 15:30:00,9.2,9.2,9.12,9.16,486600.0,7.7089,7.7089,7.6419,7.6754,486600.0
2009-05-08 09:30:00,9.33,9.37,9.17,9.33,148200.0,7.8179,7.8514,7.6838,7.8179,148200.0
2009-05-08 10:00:00,9.32,9.34,9.22,9.26,88000.0,7.8095,7.8262,7.7257,7.7592,88000.0
2009-05-08 10:30:00,9.27,9.31,9.26,9.31,82600.0,7.7676,7.8011,7.7592,7.8011,82600.0
2009-05-08 11:00:00,9.31,9.33,9.27,9.3,60800.0,7.8011,7.8179,7.7676,7.7927,60800.0
2009-05-08 11:30:00,9.3,9.35,9.26,9.35,136600.0,7.7927,7.8346,7.7592,7.8346,136600.0
2009-05-08 12:00:00,9.36,9.37,9.3,9.3,110600.0,7.843,7.8514,7.7927,7.7927,110600.0
2009-05-08 12:30:00,9.3,9.32,9.29,9.31,74200.0,7.7927,7.8095,7.7843,7.8011,74200.0
2009-05-08 13:00:00,9.3,9.38,9.3,9.37,65800.0,7.7927,7.8598,7.7927,7.8514,65800.0
2009-05-08 13:30:00,9.37,9.37,9.33,9.36,81000.0,7.8514,7.8514,7.8179,7.843,81000.0
2009-05-08 14:00:00,9.36,9.4,9.35,9.4,78000.0,7.843,7.8765,7.8346,7.8765,78000.0
2009-05-08 14:30:00,9.4,9.42,9.39,9.39,131800.0,7.8765,7.8933,7.8681,7.8681,131800.0
2009-05-08 15:00:00,9.4,9.4,9.34,9.4,255000.0,7.8765,7.8765,7.8262,7.8765,255000.0
2009-05-08 15:30:00,9.39,9.55,9.35,9.55,817000.0,7.8681,8.0022,7.8346,8.0022,817000.0
2009-05-11 09:30:00,9.27,9.47,9.08,9.46,87200.0,7.7676,7.9352,7.6084,7.9268,87200.0
2009-05-11 10:00:00,9.45,9.52,9.45,9.5,172600.0,7.9184,7.9771,7.9184,7.9603,172600.0
2009-05-11 10:30:00,9.5,9.6,9.47,9.58,129400.0,7.9603,8.0441,7.9352,8.0273,129400.0
2009-05-11 11:00:00,9.59,9.59,9.53,9.59,108000.0,8.0357,8.0357,7.9854,8.0357,108000.0
2009-05-11 11:30:00,9.59,9.59,9.55,9.55,60400.0,8.0357,8.0357,8.0022,8.0022,60400.0
2009-05-11 12:00:00,9.56,9.59,9.53,9.58,75800.0,8.0106,8.0357,7.9854,8.0273,75800.0
2009-05-11 12:30:00,9.58,9.58,9.55,9.56,66800.0,8.0273,8.0273,8.0022,8.0106,66800.0
2009-05-11 13:00:00,9.56,9.56,9.54,9.56,99200.0,8.0106,8.0106,7.9938,8.0106,99200.0
2009-05-11 13:30:00,9.56,9.61,9.56,9.58,95800.0,8.0106,8.0525,8.0106,8.0273,95800.0
2009-05-11 14:00:00,9.57,9.57,9.53,9.55,85600.0,8.019,8.019,7.9854,8.0022,85600.0
2009-05-11 14:30:00,9.55,9.57,9.54,9.55,108600.0,8.0022,8.019,7.9938,8.0022,108600.0
2009-05-11 15:00:00,9.55,9.56,9.49,9.49,188800.0,8.0022,8.0106,7.9519,7.9519,188800.0
2009-05-11 15:30:00,9.49,9.5,9.34,9.38,730000.0,7.9519,7.9603,7.8262,7.8598,730000.0
2009-05-12 09:30:00,9.39,9.5,9.36,9.39,211200.0,7.8681,7.9603,7.843,7.8681,211200.0
2009-05-12 10:00:00,9.39,9.43,9.35,9.36,152800.0,7.8681,7.9017,7.8346,7.843,152800.0
2009-05-12 10:30:00,9.34,9.38,9.34,9.37,81600.0,7.8262,7.8598,7.8262,7.8514,81600.0
2009-05-12 11:00:00,9.37,9.38,9.3,9.31,76600.0,7.8514,7.8598,7.7927,7.8011,76600.0
2009-05-12 11:30:00,9.31,9.36,9.31,9.36,64000.0,7.8011,7.843,7.8011,7.843,64000.0
2009-05-12 12:00:00,9.37,9.38,9.29,9.29,93800.0,7.8514,7.8598,7.7843,7.7843,93800.0
2009-05-12 12:30:00,9.29,9.3,9.24,9.24,99200.0,7.7843,7.7927,7.7424,7.7424,99200.0
2009-05-12 13:00:00,9.24,9.28,9.24,9.27,70200.0,7.7424,7.776,7.7424,7.7676,70200.0
2009-05-12 13:30:00,9.26,9.33,9.25,9.31,79200.0,7.7592,7.8179,7.7508,7.8011,79200.0
2009-05-12 14:00:00,9.31,9.36,9.3,9.31,132600.0,7.8011,7.843,7.7927,7.8011,132600.0
2009-05-12 14:30:00,9.32,9.42,9.31,9.42,151800.0,7.8095,7.8933,7.8011,7.8933,151800.0
2009-05-12 15:00:00,9.42,9.46,9.38,9.42,243000.0,7.8933,7.9268,7.8598,7.8933,243000.0
2009-05-12 15:30:00,9.42,9.44,9.3,9.35,433200.0,7.8933,7.91,7.7927,7.8346,433200.0
2009-05-13 09:30:00,9.18,9.45,9.18,9.4,172400.0,7.6922,7.9184,7.6922,7.8765,172400.0
2009-05-13 10:00:00,9.4,9.45,9.38,9.42,93000.0,7.8765,7.9184,7.8598,7.8933,93000.0
2009-05-13 10:30:00,9.41,9.41,9.34,9.36,75800.0,7.8849,7.8849,7.8262,7.843,75800.0
2009-05-13 11:00:00,9.35,9.38,9.34,9.38,76800.0,7.8346,7.8598,7.8262,7.8598,76800.0
2009-05-13 11:30:00,9.38,9.38,9.34,9.37,72200.0,7.8598,7.8598,7.8262,7.8514,72200.0
2009-05-13 12:00:00,9.37,9.42,9.36,9.39,97800.0,7.8514,7.8933,7.843,7.8681,97800.0
2009-05-13 12:30:00,9.4,9.4,9.38,9.38,89800.0,7.8765,7.8765,7.8598,7.8598,89800.0
2009-05-13 13:00:00,9.38,9.4,9.38,9.38,123400.0,7.8598,7.8765,7.8598,7.8598,123400.0
2009-05-13 13:30:00,9.38,9.41,9.35,9.36,121400.0,7.8598,7.8849,7.8346,7.843,121400.0
2009-05-13 14:00:00,9.36,9.37,9.3,9.34,137200.0,7.843,7.8514,7.7927,7.8262,137200.0
2009-05-13 14:30:00,9.34,9.38,9.31,9.38,94400.0,7.8262,7.8598,7.8011,7.8598,94400.0
2009-05-13 15:00:00,9.38,9.38,9.29,9.3,224800.0,7.8598,7.8598,7.7843,7.7927,224800.0
2009-05-13 15:30:00,9.3,9.33,9.24,9.26,565800.0,7.7927,7.8179,7.7424,7.7592,565800.0
2009-05-14 09:30:00,9.27,9.44,9.24,9.36,161600.0,7.7676,7.91,7.7424,7.843,161600.0
2009-05-14 10:00:00,9.36,9.36,9.28,9.29,106800.0,7.843,7.843,7.776,7.7843,106800.0
2009-05-14 10:30:00,9.29,9.31,9.24,9.28,88400.0,7.7843,7.8011,7.7424,7.776,88400.0
2009-05-14 11:00:00,9.28,9.32,9.26,9.28,101200.0,7.776,7.8095,7.7592,7.776,101200.0
2009-05-14 11:30:00,9.27,9.29,9.24,9.27,102000.0,7.7676,7.7843,7.7424,7.7676,102000.0
2009-05-14 12:00:00,9.27,9.29,9.26,9.27,104200.0,7.7676,7.7843,7.7592,7.7676,104200.0
2009-05-14 12:30:00,9.27,9.3,9.26,9.28,83200.0,7.7676,7.7927,7.7592,7.776,83200.0
2009-05-14 13:00:00,9.27,9.29,9.22,9.24,103600.0,7.7676,7.7843,7.7257,7.7424,103600.0
2009-05-14 13:30:00,9.23,9.33,9.23,9.31,93400.0,7.7341,7.8179,7.7341,7.8011,93400.0
2009-05-14 14:00:00,9.31,9.36,9.31,9.34,115600.0,7.8011,7.843,7.8011,7.8262,115600.0
2009-05-14 14:30:00,9.33,9.37,9.33,9.33,141400.0,7.8179,7.8514,7.8179,7.8179,141400.0
2009-05-14 15:00:00,9.34,9.35,9.3,9.33,190000.0,7.8262,7.8346,7.7927,7.8179,190000.0
2009-05-14 15:30:00,9.33,9.38,9.26,9.34,480800.0,7.8179,7.8598,7.7592,7.8262,480800.0
2009-05-15 09:30:00,9.3,9.3,9.1,9.24,156200.0,7.7927,7.7927,7.6251,7.7424,156200.0
2009-05-15 10:00:00,9.24,9.24,9.19,9.21,106000.0,7.7424,7.7424,7.7006,7.7173,106000.0
2009-05-15 10:30:00,9.22,9.27,9.21,9.27,66200.0,7.7257,7.7676,7.7173,7.7676,66200.0
2009-05-15 11:00:00,9.26,9.27,9.22,9.23,57200.0,7.7592,7.7676,7.7257,7.7341,57200.0
2009-05-15 11:30:00,9.22,9.24,9.21,9.22,91200.0,7.7257,7.7424,7.7173,7.7257,91200.0
2009-05-15 12:00:00,9.21,9.28,9.21,9.27,64600.0,7.7173,7.776,7.7173,7.7676,64600.0
2009-05-15 12:30:00,9.27,9.31,9.27,9.3,117400.0,7.7676,7.8011,7.7676,7.7927,117400.0
2009-05-15 13:00:00,9.3,9.33,9.29,9.3,82800.0,7.7927,7.8179,7.7843,7.7927,82800.0
2009-05-15 13:30:00,9.31,9.35,9.3,9.34,139600.0,7.8011,7.8346,7.7927,7.8262,139600.0
2009-05-15 14:00:00,9.34,9.35,9.31,9.34,168800.0,7.8262,7.8346,7.8011,7.8262,168800.0
2009-05-15 14:30:00,9.34,9.34,9.31,9.33,156600.0,7.8262,7.8262,7.8011,7.8179,156600.0
2009-05-15 15:00:00,9.32,9.34,9.3,9.34,195200.0,7.8095,7.8262,7.7927,7.8262,195200.0
2009-05-15 15:30:00,9.34,9.34,9.3,9.33,441800.0,7.8262,7.8262,7.7927,7.8179,441800.0
2009-05-18 09:30:00,9.38,9.43,9.24,9.24,87600.0,7.8598,7.9017,7.7424,7.7424,87600.0
2009-05-18 10:00:00,9.24,9.26,9.17,9.21,106800.0,7.7424,7.7592,7.6838,7.7173,106800.0
2009-05-18 10:30:00,9.21,9.27,9.21,9.24,79800.0,7.7173,7.7676,7.7173,7.7424,79800.0
2009-05-18 11:00:00,9.24,9.24,9.17,9.18,71800.0,7.7424,7.7424,7.6838,7.6922,71800.0
2009-05-18 11:30:00,9.18,9.19,9.16,9.17,68600.0,7.6922,7.7006,7.6754,7.6838,68600.0
2009-05-18 12:00:00,9.17,9.24,9.17,9.24,64400.0,7.6838,7.7424,7.6838,7.7424,64400.0
2009-05-18 12:30:00,9.24,9.27,9.23,9.25,88400.0,7.7424,7.7676,7.7341,7.7508,88400.0
2009-05-18 13:00:00,9.26,9.26,9.22,9.22,68200.0,7.7592,7.7592,7.7257,7.7257,68200.0
2009-05-18 13:30:00,9.22,9.26,9.21,9.25,56600.0,7.7257,7.7592,7.7173,7.7508,56600.0
2009-05-18 14:00:00,9.25,9.31,9.24,9.31,61600.0,7.7508,7.8011,7.7424,7.8011,61600.0
2009-05-18 14:30:00,9.31,9.35,9.3,9.34,87400.0,7.8011,7.8346,7.7927,7.8262,87400.0
2009-05-18 15:00:00,9.35,9.36,9.32,9.36,157000.0,7.8346,7.843,7.8095,7.843,157000.0
2009-05-18 15:30:00,9.36,9.54,9.36,9.51,823200.0,7.843,7.9938,7.843,7.9687,823200.0
2009-05-19 09:30:00,9.47,9.51,9.29,9.32,81400.0,7.9352,7.9687,7.7843,7.8095,81400.0
2009-05-19 10:00:00,9.32,9.37,9.3,9.36,75000.0,7.8095,7.8514,7.7927,7.843,75000.0
2009-05-19 10:30:00,9.37,9.38,9.36,9.38,51800.0,7.8514,7.8598,7.843,7.8598,51800.0
2009-05-19 11:00:00,9.38,9.38,9.35,9.37,36200.0,7.8598,7.8598,7.8346,7.8514,36200.0
2009-05-19 11:30:00,9.37,9.39,9.35,9.36,82000.0,7.8514,7.8681,7.8346,7.843,82000.0
2009-05-19 12:00:00,9.36,9.38,9.33,9.38,49800.0,7.843,7.8598,7.8179,7.8598,49800.0
2009-05-19 12:30:00,9.38,9.38,9.34,9.36,61200.0,7.8598,7.8598,7.8262,7.843,61200.0
2009-05-19 13:00:00,9.35,9.38,9.35,9.36,72400.0,7.8346,7.8598,7.8346,7.843,72400.0
2009-05-19 13:30:00,9.36,9.37,9.32,9.34,80200.0,7.843,7.8514,7.8095,7.8262,80200.0
2009-05-19 14:00:00,9.34,9.36,9.31,9.35,65800.0,7.8262,7.843,7.8011,7.8346,65800.0
2009-05-19 14:30:00,9.35,9.38,9.34,9.37,79400.0,7.8346,7.8598,7.8262,7.8514,79400.0
2009-05-19 15:00:00,9.37,9.38,9.35,9.38,76400.0,7.8514,7.8598,7.8346,7.8598,76400.0
2009-05-19 15:30:00,9.38,9.38,9.26,9.29,396000.0,7.8598,7.8598,7.7592,7.7843,396000.0
2009-05-20 09:30:00,9.32,9.42,9.28,9.4,109800.0,7.8095,7.8933,7.776,7.8765,109800.0
2009-05-20 10:00:00,9.41,9.47,9.41,9.42,146000.0,7.8849,7.9352,7.8849,7.8933,146000.0
2009-05-20 10:30:00,9.42,9.44,9.34,9.34,104000.0,7.8933,7.91,7.8262,7.8262,104000.0
2009-05-20 11:00:00,9.34,9.34,9.3,9.31,115000.0,7.8262,7.8262,7.7927,7.8011,115000.0
2009-05-20 11:30:00,9.31,9.36,9.31,9.31,100400.0,7.8011,7.843,7.8011,7.8011,100400.0
2009-05-20 12:00:00,9.31,9.36,9.31,9.33,76800.0,7.8011,7.843,7.8011,7.8179,76800.0
2009-05-20 12:30:00,9.32,9.32,9.29,9.31,93800.0,7.8095,7.8095,7.7843,7.8011,93800.0
2009-05-20 13:00:00,9.31,9.33,9.27,9.31,105600.0,7.8011,7.8179,7.7676,7.8011,105600.0
2009-05-20 13:30:00,9.3,9.34,9.27,9.3,100400.0,7.7927,7.8262,7.7676,7.7927,100400.0
2009-05-20 14:00:00,9.3,9.34,9.28,9.31,137000.0,7.7927,7.8262,7.776,7.8011,137000.0
2009-05-20 14:30:00,9.31,9.35,9.28,9.33,115800.0,7.8011,7.8346,7.776,7.8179,115800.0
2009-05-20 15:00:00,9.33,9.33,9.24,9.27,240800.0,7.8179,7.8179,7.7424,7.7676,240800.0
2009-05-20 15:30:00,9.27,9.31,9.22,9.27,459200.0,7.7676,7.8011,7.7257,7.7676,459200.0
2009-05-21 09:30:00,9.2,9.4,9.18,9.34,161400.0,7.7089,7.8765,7.6922,7.8262,161400.0
2009-05-21 10:00:00,9.33,9.35,9.29,9.29,101000.0,7.8179,7.8346,7.7843,7.7843,101000.0
2009-05-21 10:30:00,9.29,9.35,9.29,9.31,57400.0,7.7843,7.8346,7.7843,7.8011,57400.0
2009-05-21 11:00:00,9.31,9.31,9.28,9.31,55400.0,7.8011,7.8011,7.776,7.8011,55400.0
2009-05-21 11:30:00,9.31,9.38,9.3,9.37,63800.0,7.8011,7.8598,7.7927,7.8514,63800.0
2009-05-21 12:00:00,9.37,9.38,9.34,9.36,59200.0,7.8514,7.8598,7.8262,7.843,59200.0
2009-05-21 12:30:00,9.36,9.38,9.34,9.36,66800.0,7.843,7.8598,7.8262,7.843,66800.0
2009-05-21 13:00:00,9.35,9.36,9.3,9.31,93200.0,7.8346,7.843,7.7927,7.8011,93200.0
2009-05-21 13:30:00,9.31,9.35,9.3,9.33,50200.0,7.8011,7.8346,7.7927,7.8179,50200.0
2009-05-21 14:00:00,9.34,9.34,9.28,9.29,68600.0,7.8262,7.8262,7.776,7.7843,68600.0
2009-05-21 14:30:00,9.29,9.3,9.27,9.3,104000.0,7.7843,7.7927,7.7676,7.7927,104000.0
2009-05-21 15:00:00,9.3,9.36,9.3,9.35,124600.0,7.7927,7.843,7.7927,7.8346,124600.0
2009-05-21 15:30:00,9.35,9.41,9.33,9.4,346400.0,7.8346,7.8849,7.8179,7.8765,346400.0
2009-05-22 09:30:00,9.38,9.44,9.31,9.42,146000.0,7.8598,7.91,7.8011,7.8933,146000.0
2009-05-22 10:00:00,9.42,9.49,9.4,9.47,119800.0,7.8933,7.9519,7.8765,7.9352,119800.0
2009-05-22 10:30:00,9.47,9.53,9.45,9.51,52000.0,7.9352,7.9854,7.9184,7.9687,52000.0
2009-05-22 11:00:00,9.51,9.53,9.48,9.53,102400.0,7.9687,7.9854,7.9436,7.9854,102400.0
2009-05-22 11:30:00,9.53,9.54,9.47,9.49,90200.0,7.9854,7.9938,7.9352,7.9519,90200.0
2009-05-22 12:00:00,9.49,9.51,9.47,9.47,66200.0,7.9519,7.9687,7.9352,7.9352,66200.0
2009-05-22 12:30:00,9.47,9.48,9.42,9.45,100000.0,7.9352,7.9436,7.8933,7.9184,100000.0
2009-05-22 13:00:00,9.45,9.47,9.4,9.4,100200.0,7.9184,7.9352,7.8765,7.8765,100200.0
2009-05-22 13:30:00,9.4,9.44,9.38,9.42,83800.0,7.8765,7.91,7.8598,7.8933,83800.0
2009-05-22 14:00:00,9.42,9.43,9.38,9.4,84600.0,7.8933,7.9017,7.8598,7.8765,84600.0
2009-05-22 14:30:00,9.4,9.4,9.37,9.38,118200.0,7.8765,7.8765,7.8514,7.8598,118200.0
2009-05-22 15:00:00,9.38,9.39,9.34,9.36,138800.0,7.8598,7.8681,7.8262,7.843,138800.0
2009-05-22 15:30:00,9.36,9.39,9.26,9.27,387800.0,7.843,7.8681,7.7592,7.7676,387800.0
2009-05-26 09:30:00,9.3,9.31,9.17,9.27,112800.0,7.7927,7.8011,7.6838,7.7676,112800.0
2009-05-26 10:00:00,9.28,9.4,9.28,9.38,130400.0,7.776,7.8765,7.776,7.8598,130400.0
2009-05-26 10:30:00,9.38,9.4,9.37,9.38,71400.0,7.8598,7.8765,7.8514,7.8598,71400.0
2009-05-26 11:00:00,9.38,9.44,9.38,9.43,74000.0,7.8598,7.91,7.8598,7.9017,74000.0
2009-05-26 11:30:00,9.43,9.45,9.43,9.45,48600.0,7.9017,7.9184,7.9017,7.9184,48600.0
2009-05-26 12:00:00,9.45,9.47,9.44,9.47,59600.0,7.9184,7.9352,7.91,7.9352,59600.0
2009-05-26 12:30:00,9.46,9.47,9.44,9.46,79200.0,7.9268,7.9352,7.91,7.9268,79200.0
2009-05-26 13:00:00,9.46,9.46,9.44,9.45,54400.0,7.9268,7.9268,7.91,7.9184,54400.0
2009-05-26 13:30:00,9.45,9.46,9.45,9.45,46200.0,7.9184,7.9268,7.9184,7.9184,46200.0
2009-05-26 14:00:00,9.46,9.46,9.42,9.42,77600.0,7.9268,7.9268,7.8933,7.8933,77600.0
2009-05-26 14:30:00,9.42,9.44,9.37,9.37,83200.0,7.8933,7.91,7.8514,7.8514,83200.0
2009-05-26 15:00:00,9.38,9.4,9.36,9.39,153200.0,7.8598,7.8765,7.843,7.8681,153200.0
2009-05-26 15:30:00,9.38,9.51,9.38,9.49,563000.0,7.8598,7.9687,7.8598,7.9519,563000.0
2009-05-27 09:30:00,9.47,9.49,9.38,9.43,96400.0,7.9352,7.9519,7.8598,7.9017,96400.0
2009-05-27 10:00:00,9.43,9.48,9.4,9.47,61800.0,7.9017,7.9436,7.8765,7.9352,61800.0
2009-05-27 10:30:00,9.47,9.49,9.44,9.47,50600.0,7.9352,7.9519,7.91,7.9352,50600.0
2009-05-27 11:00:00,9.47,9.47,9.44,9.47,59800.0,7.9352,7.9352,7.91,7.9352,59800.0
2009-05-27 11:30:00,9.46,9.49,9.46,9.47,40400.0,7.9268,7.9519,7.9268,7.9352,40400.0
2009-05-27 12:00:00,9.47,9.49,9.47,9.48,58000.0,7.9352,7.9519,7.9352,7.9436,58000.0
2009-05-27 12:30:00,9.48,9.49,9.43,9.44,37600.0,7.9436,7.9519,7.9017,7.91,37600.0
2009-05-27 13:00:00,9.44,9.47,9.44,9.45,63800.0,7.91,7.9352,7.91,7.9184,63800.0
2009-05-27 13:30:00,9.44,9.45,9.39,9.42,49600.0,7.91,7.9184,7.8681,7.8933,49600.0
2009-05-27 14:00:00,9.41,9.42,9.36,9.4,89600.0,7.8849,7.8933,7.843,7.8765,89600.0
2009-05-27 14:30:00,9.4,9.45,9.4,9.42,89600.0,7.8765,7.9184,7.8765,7.8933,89600.0
2009-05-27 15:00:00,9.42,9.44,9.34,9.35,137400.0,7.8933,7.91,7.8262,7.8346,137400.0
2009-05-27 15:30:00,9.35,9.38,9.25,9.28,546400.0,7.8346,7.8598,7.7508,7.776,546400.0
2009-05-28 09:30:00,9.33,9.51,9.31,9.5,152400.0,7.8179,7.9687,7.8011,7.9603,152400.0
2009-05-28 10:00:00,9.49,9.52,9.37,9.4,129800.0,7.9519,7.9771,7.8514,7.8765,129800.0
2009-05-28 10:30:00,9.4,9.4,9.36,9.39,74800.0,7.8765,7.8765,7.843,7.8681,74800.0
2009-05-28 11:00:00,9.4,9.42,9.38,9.38,99600.0,7.8765,7.8933,7.8598,7.8598,99600.0
2009-05-28 11:30:00,9.39,9.4,9.35,9.37,79400.0,7.8681,7.8765,7.8346,7.8514,79400.0
2009-05-28 12:00:00,9.38,9.38,9.29,9.29,53000.0,7.8598,7.8598,7.7843,7.7843,53000.0
2009-05-28 12:30:00,9.3,9.3,9.25,9.26,64200.0,7.7927,7.7927,7.7508,7.7592,64200.0
2009-05-28 13:00:00,9.27,9.36,9.27,9.32,132800.0,7.7676,7.843,7.7676,7.8095,132800.0
2009-05-28 13:30:00,9.33,9.35,9.28,9.31,102800.0,7.8179,7.8346,7.776,7.8011,102800.0
2009-05-28 14:00:00,9.3,9.38,9.3,9.37,75800.0,7.7927,7.8598,7.7927,7.8514,75800.0
2009-05-28 14:30:00,9.37,9.39,9.33,9.35,158000.0,7.8514,7.8681,7.8179,7.8346,158000.0
2009-05-28 15:00:00,9.35,9.37,9.31,9.32,122800.0,7.8346,7.8514,7.8011,7.8095,122800.0
2009-05-28 15:30:00,9.33,9.4,9.32,9.4,452600.0,7.8179,7.8765,7.8095,7.8765,452600.0
2009-05-29 09:30:00,9.38,9.43,9.24,9.32,121200.0,7.8598,7.9017,7.7424,7.8095,121200.0
2009-05-29 10:00:00,9.33,9.42,9.31,9.41,112000.0,7.8179,7.8933,7.8011,7.8849,112000.0
2009-05-29 10:30:00,9.41,9.45,9.4,9.44,94600.0,7.8849,7.9184,7.8765,7.91,94600.0
2009-05-29 11:00:00,9.44,9.47,9.42,9.42,105200.0,7.91,7.9352,7.8933,7.8933,105200.0
2009-05-29 11:30:00,9.42,9.44,9.4,9.42,73800.0,7.8933,7.91,7.8765,7.8933,73800.0
2009-05-29 12:00:00,9.42,9.51,9.42,9.51,408800.0,7.8933,7.9687,7.8933,7.9687,408800.0
2009-05-29 12:30:00,9.5,9.51,9.46,9.49,237200.0,7.9603,7.9687,7.9268,7.9519,237200.0
2009-05-29 13:00:00,9.48,9.51,9.47,9.5,95800.0,7.9436,7.9687,7.9352,7.9603,95800.0
2009-05-29 13:30:00,9.5,9.54,9.46,9.47,91600.0,7.9603,7.9938,7.9268,7.9352,91600.0
2009-05-29 14:00:00,9.46,9.49,9.45,9.46,85000.0,7.9268,7.9519,7.9184,7.9268,85000.0
2009-05-29 14:30:00,9.46,9.51,9.45,9.5,88800.0,7.9268,7.9687,7.9184,7.9603,88800.0
2009-05-29 15:00:00,9.5,9.54,9.49,9.52,102800.0,7.9603,7.9938,7.9519,7.9771,102800.0
2009-05-29 15:30:00,9.52,9.65,9.51,9.63,429200.0,7.9771,8.086,7.9687,8.0692,429200.0
2009-06-01 09:30:00,9.7,9.73,9.63,9.7,119000.0,8.1279,8.153,8.0692,8.1279,119000.0
2009-06-01 10:00:00,9.7,9.73,9.68,9.68,135000.0,8.1279,8.153,8.1111,8.1111,135000.0
2009-06-01 10:30:00,9.67,9.71,9.67,9.68,91800.0,8.1028,8.1363,8.1028,8.1111,91800.0
2009-06-01 11:00:00,9.68,9.69,9.66,9.68,63200.0,8.1111,8.1195,8.0944,8.1111,63200.0
2009-06-01 11:30:00,9.68,9.74,9.68,9.72,64600.0,8.1111,8.1614,8.1111,8.1447,64600.0
2009-06-01 12:00:00,9.72,9.74,9.71,9.74,46400.0,8.1447,8.1614,8.1363,8.1614,46400.0
2009-06-01 12:30:00,9.74,9.74,9.7,9.7,48000.0,8.1614,8.1614,8.1279,8.1279,48000.0
2009-06-01 13:00:00,9.71,9.76,9.71,9.76,59200.0,8.1363,8.1782,8.1363,8.1782,59200.0
2009-06-01 13:30:00,9.76,9.79,9.76,9.77,70200.0,8.1782,8.2033,8.1782,8.1865,70200.0
2009-06-01 14:00:00,9.77,9.78,9.74,9.74,109400.0,8.1865,8.1949,8.1614,8.1614,109400.0
2009-06-01 14:30:00,9.74,9.76,9.72,9.75,122600.0,8.1614,8.1782,8.1447,8.1698,122600.0
2009-06-01 15:00:00,9.74,9.75,9.7,9.74,157600.0,8.1614,8.1698,8.1279,8.1614,157600.0
2009-06-01 15:30:00,9.74,9.85,9.74,9.77,697000.0,8.1614,8.2536,8.1614,8.1865,697000.0
2009-06-02 09:30:00,9.74,9.98,9.74,9.92,127400.0,8.1614,8.3625,8.1614,8.3122,127400.0
2009-06-02 10:00:00,9.92,9.97,9.9,9.94,145000.0,8.3122,8.3541,8.2955,8.329,145000.0
2009-06-02 10:30:00,9.93,9.96,9.91,9.94,146200.0,8.3206,8.3458,8.3039,8.329,146200.0
2009-06-02 11:00:00,9.95,9.98,9.92,9.97,105000.0,8.3374,8.3625,8.3122,8.3541,105000.0
2009-06-02 11:30:00,9.97,10.01,9.97,9.98,105000.0,8.3541,8.3877,8.3541,8.3625,105000.0
2009-06-02 12:00:00,9.97,10.03,9.97,10.01,77600.0,8.3541,8.4044,8.3541,8.3877,77600.0
2009-06-02 12:30:00,10.02,10.02,9.97,9.97,62400.0,8.396,8.396,8.3541,8.3541,62400.0
2009-06-02 13:00:00,9.97,9.99,9.96,9.97,53000.0,8.3541,8.3709,8.3458,8.3541,53000.0
2009-06-02 13:30:00,9.97,9.99,9.97,9.97,54600.0,8.3541,8.3709,8.3541,8.3541,54600.0
2009-06-02 14:00:00,9.97,9.99,9.96,9.97,71400.0,8.3541,8.3709,8.3458,8.3541,71400.0
2009-06-02 14:30:00,9.98,9.98,9.96,9.97,90000.0,8.3625,8.3625,8.3458,8.3541,90000.0
2009-06-02 15:00:00,9.97,9.98,9.92,9.94,148400.0,8.3541,8.3625,8.3122,8.329,148400.0
2009-06-02 15:30:00,9.94,9.97,9.88,9.9,258400.0,8.329,8.3541,8.2787,8.2955,258400.0
2009-06-03 09:30:00,9.9,9.98,9.87,9.93,130000.0,8.2955,8.3625,8.2703,8.3206,130000.0
2009-06-03 10:00:00,9.94,9.98,9.93,9.94,120200.0,8.329,8.3625,8.3206,8.329,120200.0
2009-06-03 10:30:00,9.94,9.94,9.92,9.94,65200.0,8.329,8.329,8.3122,8.329,65200.0
2009-06-03 11:00:00,9.94,9.94,9.9,9.9,79000.0,8.329,8.329,8.2955,8.2955,79000.0
2009-06-03 11:30:00,9.9,9.92,9.89,9.9,80400.0,8.2955,8.3122,8.2871,8.2955,80400.0
2009-06-03 12:00:00,9.91,9.92,9.88,9.88,82200.0,8.3039,8.3122,8.2787,8.2787,82200.0
2009-06-03 12:30:00,9.88,9.9,9.87,9.9,49400.0,8.2787,8.2955,8.2703,8.2955,49400.0
2009-06-03 13:00:00,9.9,9.9,9.89,9.9,37800.0,8.2955,8.2955,8.2871,8.2955,37800.0
2009-06-03 13:30:00,9.9,9.9,9.87,9.9,50600.0,8.2955,8.2955,8.2703,8.2955,50600.0
2009-06-03 14:00:00,9.9,9.91,9.89,9.9,90600.0,8.2955,8.3039,8.2871,8.2955,90600.0
2009-06-03 14:30:00,9.9,9.91,9.88,9.9,89400.0,8.2955,8.3039,8.2787,8.2955,89400.0
2009-06-03 15:00:00,9.9,9.91,9.87,9.87,120600.0,8.2955,8.3039,8.2703,8.2703,120600.0
2009-06-03 15:30:00,9.87,9.91,9.85,9.89,319800.0,8.2703,8.3039,8.2536,8.2871,319800.0
2009-06-04 09:30:00,9.92,9.96,9.85,9.9,78400.0,8.3122,8.3458,8.2536,8.2955,78400.0
2009-06-04 10:00:00,9.9,9.92,9.85,9.88,74800.0,8.2955,8.3122,8.2536,8.2787,74800.0
2009-06-04 10:30:00,9.88,9.9,9.85,9.86,60600.0,8.2787,8.2955,8.2536,8.262,60600.0
2009-06-04 11:00:00,9.86,9.87,9.81,9.81,69000.0,8.262,8.2703,8.2201,8.2201,69000.0
2009-06-04 11:30:00,9.81,9.82,9.79,9.79,59000.0,8.2201,8.2284,8.2033,8.2033,59000.0
2009-06-04 12:00:00,9.78,9.78,9.77,9.78,39400.0,8.1949,8.1949,8.1865,8.1949,39400.0
2009-06-04 12:30:00,9.78,9.83,9.78,9.83,41600.0,8.1949,8.2368,8.1949,8.2368,41600.0
2009-06-04 13:00:00,9.83,9.87,9.83,9.87,38200.0,8.2368,8.2703,8.2368,8.2703,38200.0
2009-06-04 13:30:00,9.87,9.9,9.87,9.88,48400.0,8.2703,8.2955,8.2703,8.2787,48400.0
2009-06-04 14:00:00,9.87,9.89,9.86,9.89,66200.0,8.2703,8.2871,8.262,8.2871,66200.0
2009-06-04 14:30:00,9.88,9.89,9.86,9.87,91600.0,8.2787,8.2871,8.262,8.2703,91600.0
2009-06-04 15:00:00,9.87,9.88,9.84,9.87,95600.0,8.2703,8.2787,8.2452,8.2703,95600.0
2009-06-04 15:30:00,9.88,9.96,9.86,9.95,581800.0,8.2787,8.3458,8.262,8.3374,581800.0
2009-06-05 09:30:00,9.99,9.99,9.78,9.99,95000.0,8.3709,8.3709,8.1949,8.3709,95000.0
2009-06-05 10:00:00,9.99,9.99,9.9,9.97,151000.0,8.3709,8.3709,8.2955,8.3541,151000.0
2009-06-05 10:30:00,9.97,9.97,9.9,9.92,148600.0,8.3541,8.3541,8.2955,8.3122,148600.0
2009-06-05 11:00:00,9.91,9.92,9.87,9.87,170400.0,8.3039,8.3122,8.2703,8.2703,170400.0
2009-06-05 11:30:00,9.88,9.88,9.85,9.87,76400.0,8.2787,8.2787,8.2536,8.2703,76400.0
2009-06-05 12:00:00,9.87,9.91,9.87,9.88,82200.0,8.2703,8.3039,8.2703,8.2787,82200.0
2009-06-05 12:30:00,9.88,9.9,9.88,9.89,56000.0,8.2787,8.2955,8.2787,8.2871,56000.0
2009-06-05 13:00:00,9.9,9.92,9.86,9.86,136200.0,8.2955,8.3122,8.262,8.262,136200.0
2009-06-05 13:30:00,9.87,9.89,9.87,9.88,60600.0,8.2703,8.2871,8.2703,8.2787,60600.0
2009-06-05 14:00:00,9.88,9.88,9.86,9.88,72200.0,8.2787,8.2787,8.262,8.2787,72200.0
2009-06-05 14:30:00,9.88,9.88,9.86,9.87,129200.0,8.2787,8.2787,8.262,8.2703,129200.0
2009-06-05 15:00:00,9.86,9.88,9.85,9.87,128800.0,8.262,8.2787,8.2536,8.2703,128800.0
2009-06-05 15:30:00,9.87,9.9,9.85,9.87,359800.0,8.2703,8.2955,8.2536,8.2703,359800.0
2009-06-08 09:30:00,9.78,9.87,9.77,9.81,61200.0,8.1949,8.2703,8.1865,8.2201,61200.0
2009-06-08 10:00:00,9.81,9.85,9.8,9.81,58400.0,8.2201,8.2536,8.2117,8.2201,58400.0
2009-06-08 10:30:00,9.81,9.87,9.81,9.85,46400.0,8.2201,8.2703,8.2201,8.2536,46400.0
2009-06-08 11:00:00,9.85,9.88,9.85,9.86,68400.0,8.2536,8.2787,8.2536,8.262,68400.0
2009-06-08 11:30:00,9.86,9.88,9.86,9.87,83400.0,8.262,8.2787,8.262,8.2703,83400.0
2009-06-08 12:00:00,9.87,9.87,9.85,9.85,97600.0,8.2703,8.2703,8.2536,8.2536,97600.0
2009-06-08 12:30:00,9.85,9.87,9.84,9.85,104400.0,8.2536,8.2703,8.2452,8.2536,104400.0
2009-06-08 13:00:00,9.85,9.86,9.83,9.83,86000.0,8.2536,8.262,8.2368,8.2368,86000.0
2009-06-08 13:30:00,9.84,9.84,9.81,9.82,115000.0,8.2452,8.2452,8.2201,8.2284,115000.0
2009-06-08 14:00:00,9.81,9.82,9.8,9.81,89000.0,8.2201,8.2284,8.2117,8.2201,89000.0
2009-06-08 14:30:00,9.81,9.83,9.78,9.83,134800.0,8.2201,8.2368,8.1949,8.2368,134800.0
2009-06-08 15:00:00,9.83,9.92,9.83,9.9,178800.0,8.2368,8.3122,8.2368,8.2955,178800.0
2009-06-08 15:30:00,9.91,9.96,9.87,9.88,811600.0,8.3039,8.3458,8.2703,8.2787,811600.0
2009-06-09 09:30:00,9.95,9.95,9.77,9.88,94200.0,8.3374,8.3374,8.1865,8.2787,94200.0
2009-06-09 10:00:00,9.88,9.97,9.88,9.9,98200.0,8.2787,8.3541,8.2787,8.2955,98200.0
2009-06-09 10:30:00,9.9,9.93,9.89,9.93,58600.0,8.2955,8.3206,8.2871,8.3206,58600.0
2009-06-09 11:00:00,9.92,9.96,9.91,9.96,53800.0,8.3122,8.3458,8.3039,8.3458,53800.0
2009-06-09 11:30:00,9.96,9.98,9.95,9.95,40600.0,8.3458,8.3625,8.3374,8.3374,40600.0
2009-06-09 12:00:00,9.95,9.97,9.94,9.97,51800.0,8.3374,8.3541,8.329,8.3541,51800.0
2009-06-09 12:30:00,9.97,9.97,9.95,9.95,45600.0,8.3541,8.3541,8.3374,8.3374,45600.0
2009-06-09 13:00:00,9.95,9.95,9.91,9.93,51400.0,8.3374,8.3374,8.3039,8.3206,51400.0
2009-06-09 13:30:00,9.92,9.93,9.92,9.93,66600.0,8.3122,8.3206,8.3122,8.3206,66600.0
2009-06-09 14:00:00,9.93,9.94,9.92,9.94,41000.0,8.3206,8.329,8.3122,8.329,41000.0
2009-06-09 14:30:00,9.94,9.94,9.9,9.91,71200.0,8.329,8.329,8.2955,8.3039,71200.0
2009-06-09 15:00:00,9.91,9.92,9.9,9.91,89600.0,8.3039,8.3122,8.2955,8.3039,89600.0
2009-06-09 15:30:00,9.91,9.95,9.9,9.91,354800.0,8.3039,8.3374,8.2955,8.3039,354800.0
2009-06-10 09:30:00,9.96,9.96,9.86,9.9,54200.0,8.3458,8.3458,8.262,8.2955,54200.0
2009-06-10 10:00:00,9.9,9.93,9.85,9.9,59600.0,8.2955,8.3206,8.2536,8.2955,59600.0
2009-06-10 10:30:00,9.89,9.9,9.85,9.88,124600.0,8.2871,8.2955,8.2536,8.2787,124600.0
2009-06-10 11:00:00,9.88,9.96,9.88,9.96,82200.0,8.2787,8.3458,8.2787,8.3458,82200.0
2009-06-10 11:30:00,9.95,9.97,9.94,9.95,67600.0,8.3374,8.3541,8.329,8.3374,67600.0
2009-06-10 12:00:00,9.95,9.97,9.94,9.96,66600.0,8.3374,8.3541,8.329,8.3458,66600.0
2009-06-10 12:30:00,9.96,9.97,9.95,9.95,35000.0,8.3458,8.3541,8.3374,8.3374,35000.0
2009-06-10 13:00:00,9.95,9.97,9.93,9.93,95200.0,8.3374,8.3541,8.3206,8.3206,95200.0
2009-06-10 13:30:00,9.93,9.95,9.93,9.95,73600.0,8.3206,8.3374,8.3206,8.3374,73600.0
2009-06-10 14:00:00,9.95,9.96,9.93,9.96,83400.0,8.3374,8.3458,8.3206,8.3458,83400.0
2009-06-10 14:30:00,9.95,9.96,9.94,9.95,196600.0,8.3374,8.3458,8.329,8.3374,196600.0
2009-06-10 15:00:00,9.95,9.96,9.93,9.95,158600.0,8.3374,8.3458,8.3206,8.3374,158600.0
2009-06-10 15:30:00,9.95,10.0,9.95,9.99,375000.0,8.3374,8.3793,8.3374,8.3709,375000.0
2009-06-11 09:30:00,9.91,10.15,9.91,10.06,155800.0,8.3039,8.505,8.3039,8.4295,155800.0
2009-06-11 10:00:00,10.06,10.09,9.99,10.03,120600.0,8.4295,8.4547,8.3709,8.4044,120600.0
2009-06-11 10:30:00,10.04,10.04,10.01,10.01,60200.0,8.4128,8.4128,8.3877,8.3877,60200.0
2009-06-11 11:00:00,10.01,10.01,9.99,9.99,76600.0,8.3877,8.3877,8.3709,8.3709,76600.0
2009-06-11 11:30:00,9.99,9.99,9.92,9.92,114600.0,8.3709,8.3709,8.3122,8.3122,114600.0
2009-06-11 12:00:00,9.92,9.96,9.92,9.93,62600.0,8.3122,8.3458,8.3122,8.3206,62600.0
2009-06-11 12:30:00,9.93,9.94,9.89,9.9,69600.0,8.3206,8.329,8.2871,8.2955,69600.0
2009-06-11 13:00:00,9.9,9.94,9.88,9.94,123200.0,8.2955,8.329,8.2787,8.329,123200.0
2009-06-11 13:30:00,9.94,9.98,9.94,9.97,88600.0,8.329,8.3625,8.329,8.3541,88600.0
2009-06-11 14:00:00,9.97,10.0,9.96,9.97,80200.0,8.3541,8.3793,8.3458,8.3541,80200.0
2009-06-11 14:30:00,9.98,10.0,9.97,9.99,103400.0,8.3625,8.3793,8.3541,8.3709,103400.0
2009-06-11 15:00:00,9.99,10.0,9.95,9.96,131000.0,8.3709,8.3793,8.3374,8.3458,131000.0
2009-06-11 15:30:00,9.95,9.98,9.94,9.97,286800.0,8.3374,8.3625,8.329,8.3541,286800.0
2009-06-12 09:30:00,9.94,9.97,9.81,9.84,60400.0,8.329,8.3541,8.2201,8.2452,60400.0
2009-06-12 10:00:00,9.84,9.86,9.76,9.77,93200.0,8.2452,8.262,8.1782,8.1865,93200.0
2009-06-12 10:30:00,9.77,9.77,9.73,9.73,70200.0,8.1865,8.1865,8.153,8.153,70200.0
2009-06-12 11:00:00,9.73,9.74,9.72,9.74,25000.0,8.153,8.1614,8.1447,8.1614,25000.0
2009-06-12 11:30:00,9.74,9.78,9.71,9.78,43600.0,8.1614,8.1949,8.1363,8.1949,43600.0
2009-06-12 12:00:00,9.78,9.79,9.77,9.79,34200.0,8.1949,8.2033,8.1865,8.2033,34200.0
2009-06-12 12:30:00,9.78,9.79,9.76,9.79,49800.0,8.1949,8.2033,8.1782,8.2033,49800.0
2009-06-12 13:00:00,9.8,9.8,9.79,9.79,25000.0,8.2117,8.2117,8.2033,8.2033,25000.0
2009-06-12 13:30:00,9.8,9.85,9.79,9.85,42800.0,8.2117,8.2536,8.2033,8.2536,42800.0
2009-06-12 14:00:00,9.85,9.87,9.84,9.86,94200.0,8.2536,8.2703,8.2452,8.262,94200.0
2009-06-12 14:30:00,9.86,9.9,9.85,9.9,97800.0,8.262,8.2955,8.2536,8.2955,97800.0
2009-06-12 15:00:00,9.9,9.9,9.87,9.88,76000.0,8.2955,8.2955,8.2703,8.2787,76000.0
2009-06-12 15:30:00,9.88,9.9,9.85,9.9,185600.0,8.2787,8.2955,8.2536,8.2955,185600.0
2009-06-15 09:30:00,9.81,9.92,9.72,9.86,66600.0,8.2201,8.3122,8.1447,8.262,66600.0
2009-06-15 10:00:00,9.86,9.87,9.83,9.84,192000.0,8.262,8.2703,8.2368,8.2452,192000.0
2009-06-15 10:30:00,9.84,9.87,9.83,9.85,111000.0,8.2452,8.2703,8.2368,8.2536,111000.0
2009-06-15 11:00:00,9.85,9.87,9.83,9.87,92400.0,8.2536,8.2703,8.2368,8.2703,92400.0
2009-06-15 11:30:00,9.87,9.88,9.82,9.83,68800.0,8.2703,8.2787,8.2284,8.2368,68800.0
2009-06-15 12:00:00,9.83,9.84,9.81,9.84,56800.0,8.2368,8.2452,8.2201,8.2452,56800.0
2009-06-15 12:30:00,9.84,9.85,9.83,9.84,71200.0,8.2452,8.2536,8.2368,8.2452,71200.0
2009-06-15 13:00:00,9.84,9.85,9.83,9.84,48200.0,8.2452,8.2536,8.2368,8.2452,48200.0
2009-06-15 13:30:00,9.84,9.85,9.83,9.83,59000.0,8.2452,8.2536,8.2368,8.2368,59000.0
2009-06-15 14:00:00,9.83,9.84,9.81,9.84,75400.0,8.2368,8.2452,8.2201,8.2452,75400.0
2009-06-15 14:30:00,9.84,9.86,9.83,9.85,104600.0,8.2452,8.262,8.2368,8.2536,104600.0
2009-06-15 15:00:00,9.85,9.88,9.85,9.85,143400.0,8.2536,8.2787,8.2536,8.2536,143400.0
2009-06-15 15:30:00,9.85,9.87,9.8,9.82,373000.0,8.2536,8.2703,8.2117,8.2284,373000.0
2009-06-16 09:30:00,9.76,9.87,9.76,9.82,84800.0,8.1782,8.2703,8.1782,8.2284,84800.0
2009-06-16 10:00:00,9.81,9.86,9.8,9.86,84400.0,8.2201,8.262,8.2117,8.262,84400.0
2009-06-16 10:30:00,9.85,9.86,9.84,9.86,20200.0,8.2536,8.262,8.2452,8.262,20200.0
2009-06-16 11:00:00,9.86,9.87,9.81,9.83,42400.0,8.262,8.2703,8.2201,8.2368,42400.0
2009-06-16 11:30:00,9.83,9.83,9.79,9.83,46600.0,8.2368,8.2368,8.2033,8.2368,46600.0
2009-06-16 12:00:00,9.83,9.88,9.83,9.88,36800.0,8.2368,8.2787,8.2368,8.2787,36800.0
2009-06-16 12:30:00,9.87,9.87,9.8,9.81,52000.0,8.2703,8.2703,8.2117,8.2201,52000.0
2009-06-16 13:00:00,9.8,9.8,9.77,9.8,34400.0,8.2117,8.2117,8.1865,8.2117,34400.0
2009-06-16 13:30:00,9.8,9.8,9.74,9.74,48200.0,8.2117,8.2117,8.1614,8.1614,48200.0
2009-06-16 14:00:00,9.74,9.75,9.72,9.72,42400.0,8.1614,8.1698,8.1447,8.1447,42400.0
2009-06-16 14:30:00,9.72,9.73,9.7,9.71,86200.0,8.1447,8.153,8.1279,8.1363,86200.0
2009-06-16 15:00:00,9.71,9.74,9.71,9.72,113800.0,8.1363,8.1614,8.1363,8.1447,113800.0
2009-06-16 15:30:00,9.73,9.74,9.68,9.69,296400.0,8.153,8.1614,8.1111,8.1195,296400.0
2009-06-17 09:30:00,9.69,9.9,9.69,9.9,104400.0,8.1195,8.2955,8.1195,8.2955,104400.0
2009-06-17 10:00:00,9.9,9.9,9.84,9.88,110600.0,8.2955,8.2955,8.2452,8.2787,110600.0
2009-06-17 10:30:00,9.88,9.88,9.82,9.85,101000.0,8.2787,8.2787,8.2284,8.2536,101000.0
2009-06-17 11:00:00,9.85,9.86,9.8,9.8,75000.0,8.2536,8.262,8.2117,8.2117,75000.0
2009-06-17 11:30:00,9.8,9.82,9.79,9.81,59400.0,8.2117,8.2284,8.2033,8.2201,59400.0
2009-06-17 12:00:00,9.81,9.82,9.78,9.79,68200.0,8.2201,8.2284,8.1949,8.2033,68200.0
2009-06-17 12:30:00,9.79,9.83,9.79,9.82,61400.0,8.2033,8.2368,8.2033,8.2284,61400.0
2009-06-17 13:00:00,9.81,9.83,9.8,9.83,37400.0,8.2201,8.2368,8.2117,8.2368,37400.0
2009-06-17 13:30:00,9.83,9.85,9.81,9.81,77000.0,8.2368,8.2536,8.2201,8.2201,77000.0
2009-06-17 14:00:00,9.81,9.81,9.79,9.81,62200.0,8.2201,8.2201,8.2033,8.2201,62200.0
2009-06-17 14:30:00,9.81,9.83,9.8,9.81,71000.0,8.2201,8.2368,8.2117,8.2201,71000.0
2009-06-17 15:00:00,9.81,9.85,9.79,9.79,127000.0,8.2201,8.2536,8.2033,8.2033,127000.0
2009-06-17 15:30:00,9.79,9.81,9.76,9.76,320600.0,8.2033,8.2201,8.1782,8.1782,320600.0
2009-06-18 09:30:00,9.75,9.86,9.64,9.74,115000.0,8.1698,8.262,8.0776,8.1614,115000.0
2009-06-18 10:00:00,9.74,9.76,9.69,9.71,92800.0,8.1614,8.1782,8.1195,8.1363,92800.0
2009-06-18 10:30:00,9.71,9.79,9.71,9.79,57400.0,8.1363,8.2033,8.1363,8.2033,57400.0
2009-06-18 11:00:00,9.79,9.81,9.76,9.77,45800.0,8.2033,8.2201,8.1782,8.1865,45800.0
2009-06-18 11:30:00,9.77,9.78,9.76,9.78,27200.0,8.1865,8.1949,8.1782,8.1949,27200.0
2009-06-18 12:00:00,9.78,9.79,9.76,9.79,43200.0,8.1949,8.2033,8.1782,8.2033,43200.0
2009-06-18 12:30:00,9.79,9.79,9.76,9.77,42200.0,8.2033,8.2033,8.1782,8.1865,42200.0
2009-06-18 13:00:00,9.77,9.8,9.76,9.77,50400.0,8.1865,8.2117,8.1782,8.1865,50400.0
2009-06-18 13:30:00,9.77,9.79,9.77,9.78,24800.0,8.1865,8.2033,8.1865,8.1949,24800.0
2009-06-18 14:00:00,9.78,9.8,9.77,9.78,61200.0,8.1949,8.2117,8.1865,8.1949,61200.0
2009-06-18 14:30:00,9.78,9.78,9.77,9.78,55200.0,8.1949,8.1949,8.1865,8.1949,55200.0
2009-06-18 15:00:00,9.78,9.78,9.76,9.78,106000.0,8.1949,8.1949,8.1782,8.1949,106000.0
2009-06-18 15:30:00,9.78,9.83,9.72,9.82,401800.0,8.1949,8.2368,8.1447,8.2284,401800.0
2009-06-19 09:30:00,9.85,9.92,9.74,9.84,217400.0,8.2536,8.3122,8.1614,8.2452,217400.0
2009-06-19 10:00:00,9.85,9.9,9.85,9.88,56600.0,8.2536,8.2955,8.2536,8.2787,56600.0
2009-06-19 10:30:00,9.88,9.9,9.88,9.88,41600.0,8.2787,8.2955,8.2787,8.2787,41600.0
2009-06-19 11:00:00,9.88,9.88,9.86,9.87,40200.0,8.2787,8.2787,8.262,8.2703,40200.0
2009-06-19 11:30:00,9.87,9.88,9.84,9.87,107200.0,8.2703,8.2787,8.2452,8.2703,107200.0
2009-06-19 12:00:00,9.87,9.88,9.85,9.87,69600.0,8.2703,8.2787,8.2536,8.2703,69600.0
2009-06-19 12:30:00,9.87,9.88,9.85,9.87,100600.0,8.2703,8.2787,8.2536,8.2703,100600.0
2009-06-19 13:00:00,9.87,9.88,9.87,9.87,41400.0,8.2703,8.2787,8.2703,8.2703,41400.0
2009-06-19 13:30:00,9.87,9.87,9.85,9.86,68400.0,8.2703,8.2703,8.2536,8.262,68400.0
2009-06-19 14:00:00,9.86,9.88,9.85,9.88,76200.0,8.262,8.2787,8.2536,8.2787,76200.0
2009-06-19 14:30:00,9.87,9.88,9.87,9.88,43400.0,8.2703,8.2787,8.2703,8.2787,43400.0
2009-06-19 15:00:00,9.87,9.91,9.84,9.9,168400.0,8.2703,8.3039,8.2452,8.2955,168400.0
2009-06-19 15:30:00,9.9,9.92,9.88,9.88,318600.0,8.2955,8.3122,8.2787,8.2787,318600.0
2009-06-22 09:30:00,9.86,9.97,9.86,9.91,66000.0,8.262,8.3541,8.262,8.3039,66000.0
2009-06-22 10:00:00,9.9,9.93,9.9,9.93,59400.0,8.2955,8.3206,8.2955,8.3206,59400.0
2009-06-22 10:30:00,9.93,9.93,9.9,9.92,96200.0,8.3206,8.3206,8.2955,8.3122,96200.0
2009-06-22 11:00:00,9.92,9.93,9.9,9.9,75000.0,8.3122,8.3206,8.2955,8.2955,75000.0
2009-06-22 11:30:00,9.9,9.91,9.87,9.9,76600.0,8.2955,8.3039,8.2703,8.2955,76600.0
2009-06-22 12:00:00,9.91,9.91,9.88,9.88,74200.0,8.3039,8.3039,8.2787,8.2787,74200.0
2009-06-22 12:30:00,9.9,9.9,9.87,9.87,68600.0,8.2955,8.2955,8.2703,8.2703,68600.0
2009-06-22 13:00:00,9.87,9.9,9.87,9.88,63000.0,8.2703,8.2955,8.2703,8.2787,63000.0
2009-06-22 13:30:00,9.88,9.9,9.88,9.88,53600.0,8.2787,8.2955,8.2787,8.2787,53600.0
2009-06-22 14:00:00,9.88,9.89,9.87,9.87,51600.0,8.2787,8.2871,8.2703,8.2703,51600.0
2009-06-22 14:30:00,9.87,9.9,9.87,9.89,111400.0,8.2703,8.2955,8.2703,8.2871,111400.0
2009-06-22 15:00:00,9.89,9.9,9.84,9.84,203400.0,8.2871,8.2955,8.2452,8.2452,203400.0
2009-06-22 15:30:00,9.85,9.86,9.74,9.75,644200.0,8.2536,8.262,8.1614,8.1698,644200.0
2009-06-23 09:30:00,9.81,9.82,9.68,9.68,84200.0,8.2201,8.2284,8.1111,8.1111,84200.0
2009-06-23 10:00:00,9.68,9.72,9.66,9.72,164200.0,8.1111,8.1447,8.0944,8.1447,164200.0
2009-06-23 10:30:00,9.72,9.77,9.72,9.73,98000.0,8.1447,8.1865,8.1447,8.153,98000.0
2009-06-23 11:00:00,9.74,9.75,9.72,9.74,107400.0,8.1614,8.1698,8.1447,8.1614,107400.0
2009-06-23 11:30:00,9.74,9.75,9.72,9.72,96400.0,8.1614,8.1698,8.1447,8.1447,96400.0
2009-06-23 12:00:00,9.72,9.72,9.68,9.69,119800.0,8.1447,8.1447,8.1111,8.1195,119800.0
2009-06-23 12:30:00,9.69,9.69,9.63,9.65,151600.0,8.1195,8.1195,8.0692,8.086,151600.0
2009-06-23 13:00:00,9.65,9.68,9.65,9.65,71000.0,8.086,8.1111,8.086,8.086,71000.0
2009-06-23 13:30:00,9.65,9.66,9.63,9.63,80200.0,8.086,8.0944,8.0692,8.0692,80200.0
2009-06-23 14:00:00,9.63,9.65,9.62,9.63,123200.0,8.0692,8.086,8.0609,8.0692,123200.0
2009-06-23 14:30:00,9.64,9.65,9.62,9.63,126800.0,8.0776,8.086,8.0609,8.0692,126800.0
2009-06-23 15:00:00,9.63,9.65,9.61,9.65,157200.0,8.0692,8.086,8.0525,8.086,157200.0
2009-06-23 15:30:00,9.65,9.65,9.6,9.65,413800.0,8.086,8.086,8.0441,8.086,413800.0
2009-06-24 09:30:00,9.68,9.72,9.63,9.72,70200.0,8.1111,8.1447,8.0692,8.1447,70200.0
2009-06-24 10:00:00,9.71,9.73,9.68,9.71,93600.0,8.1363,8.153,8.1111,8.1363,93600.0
2009-06-24 10:30:00,9.72,9.72,9.68,9.69,109400.0,8.1447,8.1447,8.1111,8.1195,109400.0
2009-06-24 11:00:00,9.69,9.71,9.68,9.69,83800.0,8.1195,8.1363,8.1111,8.1195,83800.0
2009-06-24 11:30:00,9.69,9.7,9.65,9.66,88800.0,8.1195,8.1279,8.086,8.0944,88800.0
2009-06-24 12:00:00,9.66,9.68,9.65,9.68,85600.0,8.0944,8.1111,8.086,8.1111,85600.0
2009-06-24 12:30:00,9.68,9.7,9.68,9.68,42600.0,8.1111,8.1279,8.1111,8.1111,42600.0
2009-06-24 13:00:00,9.68,9.68,9.65,9.66,96000.0,8.1111,8.1111,8.086,8.0944,96000.0
2009-06-24 13:30:00,9.65,9.68,9.65,9.68,72400.0,8.086,8.1111,8.086,8.1111,72400.0
2009-06-24 14:00:00,9.68,9.7,9.65,9.66,92000.0,8.1111,8.1279,8.086,8.0944,92000.0
2009-06-24 14:30:00,9.65,9.67,9.63,9.66,166000.0,8.086,8.1028,8.0692,8.0944,166000.0
2009-06-24 15:00:00,9.66,9.67,9.63,9.65,104400.0,8.0944,8.1028,8.0692,8.086,104400.0
2009-06-24 15:30:00,9.65,9.68,9.63,9.67,230800.0,8.086,8.1111,8.0692,8.1028,230800.0
2009-06-25 09:30:00,9.67,9.69,9.6,9.62,55400.0,8.1028,8.1195,8.0441,8.0609,55400.0
2009-06-25 10:00:00,9.62,9.72,9.62,9.71,82000.0,8.0609,8.1447,8.0609,8.1363,82000.0
2009-06-25 10:30:00,9.71,9.74,9.7,9.74,44600.0,8.1363,8.1614,8.1279,8.1614,44600.0
2009-06-25 11:00:00,9.74,9.78,9.74,9.77,41800.0,8.1614,8.1949,8.1614,8.1865,41800.0
2009-06-25 11:30:00,9.77,9.78,9.77,9.78,53600.0,8.1865,8.1949,8.1865,8.1949,53600.0
2009-06-25 12:00:00,9.78,9.81,9.77,9.81,45800.0,8.1949,8.2201,8.1865,8.2201,45800.0
2009-06-25 12:30:00,9.81,9.82,9.8,9.8,35000.0,8.2201,8.2284,8.2117,8.2117,35000.0
2009-06-25 13:00:00,9.8,9.81,9.79,9.81,48200.0,8.2117,8.2201,8.2033,8.2201,48200.0
2009-06-25 13:30:00,9.81,9.82,9.81,9.81,26200.0,8.2201,8.2284,8.2201,8.2201,26200.0
2009-06-25 14:00:00,9.81,9.81,9.8,9.8,22600.0,8.2201,8.2201,8.2117,8.2117,22600.0
2009-06-25 14:30:00,9.8,9.8,9.76,9.76,63600.0,8.2117,8.2117,8.1782,8.1782,63600.0
2009-06-25 15:00:00,9.76,9.8,9.76,9.79,70600.0,8.1782,8.2117,8.1782,8.2033,70600.0
2009-06-25 15:30:00,9.79,9.84,9.74,9.84,224000.0,8.2033,8.2452,8.1614,8.2452,224000.0
2009-06-26 09:30:00,9.83,9.85,9.74,9.76,71400.0,8.2368,8.2536,8.1614,8.1782,71400.0
2009-06-26 10:00:00,9.76,9.8,9.76,9.76,39600.0,8.1782,8.2117,8.1782,8.1782,39600.0
2009-06-26 10:30:00,9.76,9.77,9.73,9.77,40400.0,8.1782,8.1865,8.153,8.1865,40400.0
2009-06-26 11:00:00,9.76,9.82,9.75,9.77,71200.0,8.1782,8.2284,8.1698,8.1865,71200.0
2009-06-26 11:30:00,9.78,9.79,9.75,9.77,65400.0,8.1949,8.2033,8.1698,8.1865,65400.0
2009-06-26 12:00:00,9.77,9.78,9.74,9.77,70400.0,8.1865,8.1949,8.1614,8.1865,70400.0
2009-06-26 12:30:00,9.77,9.79,9.77,9.78,58000.0,8.1865,8.2033,8.1865,8.1949,58000.0
2009-06-26 13:00:00,9.78,9.79,9.77,9.77,39200.0,8.1949,8.2033,8.1865,8.1865,39200.0
2009-06-26 13:30:00,9.77,9.78,9.76,9.78,60400.0,8.1865,8.1949,8.1782,8.1949,60400.0
2009-06-26 14:00:00,9.77,9.77,9.75,9.75,35000.0,8.1865,8.1865,8.1698,8.1698,35000.0
2009-06-26 14:30:00,9.75,9.76,9.74,9.75,76800.0,8.1698,8.1782,8.1614,8.1698,76800.0
2009-06-26 15:00:00,9.75,9.76,9.74,9.76,58000.0,8.1698,8.1782,8.1614,8.1782,58000.0
2009-06-26 15:30:00,9.76,9.78,9.73,9.73,283400.0,8.1782,8.1949,8.153,8.153,283400.0
2009-06-29 09:30:00,9.79,9.83,9.76,9.8,105800.0,8.2033,8.2368,8.1782,8.2117,105800.0
2009-06-29 10:00:00,9.79,9.81,9.76,9.78,124800.0,8.2033,8.2201,8.1782,8.1949,124800.0
2009-06-29 10:30:00,9.78,9.79,9.78,9.79,87600.0,8.1949,8.2033,8.1949,8.2033,87600.0
2009-06-29 11:00:00,9.79,9.84,9.79,9.83,54400.0,8.2033,8.2452,8.2033,8.2368,54400.0
2009-06-29 11:30:00,9.84,9.88,9.83,9.88,49800.0,8.2452,8.2787,8.2368,8.2787,49800.0
2009-06-29 12:00:00,9.88,9.89,9.87,9.89,32400.0,8.2787,8.2871,8.2703,8.2871,32400.0
2009-06-29 12:30:00,9.88,9.92,9.88,9.9,54600.0,8.2787,8.3122,8.2787,8.2955,54600.0
2009-06-29 13:00:00,9.9,9.93,9.9,9.92,18800.0,8.2955,8.3206,8.2955,8.3122,18800.0
2009-06-29 13:30:00,9.93,9.93,9.89,9.89,44400.0,8.3206,8.3206,8.2871,8.2871,44400.0
2009-06-29 14:00:00,9.9,9.9,9.85,9.85,57000.0,8.2955,8.2955,8.2536,8.2536,57000.0
2009-06-29 14:30:00,9.85,9.87,9.85,9.85,56200.0,8.2536,8.2703,8.2536,8.2536,56200.0
2009-06-29 15:00:00,9.85,9.87,9.85,9.87,41800.0,8.2536,8.2703,8.2536,8.2703,41800.0
2009-06-29 15:30:00,9.86,9.9,9.84,9.89,324200.0,8.262,8.2955,8.2452,8.2871,324200.0
2009-06-30 09:30:00,9.9,9.93,9.85,9.86,59400.0,8.2955,8.3206,8.2536,8.262,59400.0
2009-06-30 10:00:00,9.85,9.88,9.85,9.86,134000.0,8.2536,8.2787,8.2536,8.262,134000.0
2009-06-30 10:30:00,9.86,9.88,9.85,9.88,63200.0,8.262,8.2787,8.2536,8.2787,63200.0
2009-06-30 11:00:00,9.88,9.92,9.88,9.9,40000.0,8.2787,8.3122,8.2787,8.2955,40000.0
2009-06-30 11:30:00,9.91,9.92,9.88,9.89,51800.0,8.3039,8.3122,8.2787,8.2871,51800.0
2009-06-30 12:00:00,9.88,9.9,9.87,9.9,51400.0,8.2787,8.2955,8.2703,8.2955,51400.0
2009-06-30 12:30:00,9.89,9.9,9.88,9.9,20600.0,8.2871,8.2955,8.2787,8.2955,20600.0
2009-06-30 13:00:00,9.9,9.9,9.88,9.89,26600.0,8.2955,8.2955,8.2787,8.2871,26600.0
2009-06-30 13:30:00,9.88,9.89,9.88,9.88,43200.0,8.2787,8.2871,8.2787,8.2787,43200.0
2009-06-30 14:00:00,9.88,9.92,9.88,9.92,39600.0,8.2787,8.3122,8.2787,8.3122,39600.0
2009-06-30 14:30:00,9.92,9.92,9.91,9.92,33400.0,8.3122,8.3122,8.3039,8.3122,33400.0
2009-06-30 15:00:00,9.91,9.93,9.9,9.93,72000.0,8.3039,8.3206,8.2955,8.3206,72000.0
2009-06-30 15:30:00,9.92,9.97,9.92,9.95,271400.0,8.3122,8.3541,8.3122,8.3374,271400.0
2009-07-01 09:30:00,9.99,10.0,9.87,9.87,127200.0,8.3709,8.3793,8.2703,8.2703,127200.0
2009-07-01 10:00:00,9.87,9.9,9.83,9.87,146800.0,8.2703,8.2955,8.2368,8.2703,146800.0
2009-07-01 10:30:00,9.88,9.88,9.86,9.86,63800.0,8.2787,8.2787,8.262,8.262,63800.0
2009-07-01 11:00:00,9.86,9.9,9.86,9.9,72000.0,8.262,8.2955,8.262,8.2955,72000.0
2009-07-01 11:30:00,9.89,9.95,9.88,9.95,85200.0,8.2871,8.3374,8.2787,8.3374,85200.0
2009-07-01 12:00:00,9.95,9.97,9.95,9.97,85600.0,8.3374,8.3541,8.3374,8.3541,85600.0
2009-07-01 12:30:00,9.97,9.97,9.97,9.97,35600.0,8.3541,8.3541,8.3541,8.3541,35600.0
2009-07-01 13:00:00,9.97,9.97,9.96,9.97,91600.0,8.3541,8.3541,8.3458,8.3541,91600.0
2009-07-01 13:30:00,9.97,9.97,9.96,9.96,94000.0,8.3541,8.3541,8.3458,8.3458,94000.0
2009-07-01 14:00:00,9.96,9.96,9.92,9.93,114800.0,8.3458,8.3458,8.3122,8.3206,114800.0
2009-07-01 14:30:00,9.93,9.95,9.92,9.92,110400.0,8.3206,8.3374,8.3122,8.3122,110400.0
2009-07-01 15:00:00,9.92,9.94,9.9,9.92,215600.0,8.3122,8.329,8.2955,8.3122,215600.0
2009-07-01 15:30:00,9.92,9.95,9.89,9.89,227200.0,8.3122,8.3374,8.2871,8.2871,227200.0
2009-07-02 09:30:00,9.82,9.92,9.76,9.86,91200.0,8.2284,8.3122,8.1782,8.262,91200.0
2009-07-02 10:00:00,9.87,9.88,9.85,9.86,75200.0,8.2703,8.2787,8.2536,8.262,75200.0
2009-07-02 10:30:00,9.86,9.86,9.84,9.85,71400.0,8.262,8.262,8.2452,8.2536,71400.0
2009-07-02 11:00:00,9.85,9.85,9.84,9.85,90600.0,8.2536,8.2536,8.2452,8.2536,90600.0
2009-07-02 11:30:00,9.84,9.85,9.83,9.84,99200.0,8.2452,8.2536,8.2368,8.2452,99200.0
2009-07-02 12:00:00,9.84,9.84,9.83,9.83,57000.0,8.2452,8.2452,8.2368,8.2368,57000.0
2009-07-02 12:30:00,9.83,9.84,9.83,9.83,78800.0,8.2368,8.2452,8.2368,8.2368,78800.0
2009-07-02 13:00:00,9.83,9.83,9.83,9.83,58600.0,8.2368,8.2368,8.2368,8.2368,58600.0
2009-07-02 13:30:00,9.83,9.83,9.8,9.8,56400.0,8.2368,8.2368,8.2117,8.2117,56400.0
2009-07-02 14:00:00,9.81,9.81,9.79,9.79,66600.0,8.2201,8.2201,8.2033,8.2033,66600.0
2009-07-02 14:30:00,9.79,9.8,9.78,9.79,65400.0,8.2033,8.2117,8.1949,8.2033,65400.0
2009-07-02 15:00:00,9.78,9.79,9.73,9.73,83800.0,8.1949,8.2033,8.153,8.153,83800.0
2009-07-02 15:30:00,9.74,9.77,9.7,9.7,335600.0,8.1614,8.1865,8.1279,8.1279,335600.0
2009-07-06 09:30:00,9.68,9.81,9.63,9.63,98800.0,8.1111,8.2201,8.0692,8.0692,98800.0
2009-07-06 10:00:00,9.65,9.7,9.64,9.65,191800.0,8.086,8.1279,8.0776,8.086,191800.0
2009-07-06 10:30:00,9.65,9.66,9.63,9.63,194200.0,8.086,8.0944,8.0692,8.0692,194200.0
2009-07-06 11:00:00,9.63,9.65,9.61,9.63,101200.0,8.0692,8.086,8.0525,8.0692,101200.0
2009-07-06 11:30:00,9.63,9.65,9.62,9.65,74200.0,8.0692,8.086,8.0609,8.086,74200.0
2009-07-06 12:00:00,9.65,9.66,9.65,9.66,63400.0,8.086,8.0944,8.086,8.0944,63400.0
2009-07-06 12:30:00,9.65,9.67,9.65,9.66,61400.0,8.086,8.1028,8.086,8.0944,61400.0
2009-07-06 13:00:00,9.66,9.71,9.65,9.69,76800.0,8.0944,8.1363,8.086,8.1195,76800.0
2009-07-06 13:30:00,9.69,9.69,9.65,9.65,96600.0,8.1195,8.1195,8.086,8.086,96600.0
2009-07-06 14:00:00,9.65,9.67,9.63,9.64,75400.0,8.086,8.1028,8.0692,8.0776,75400.0
2009-07-06 14:30:00,9.63,9.65,9.63,9.65,62000.0,8.0692,8.086,8.0692,8.086,62000.0
2009-07-06 15:00:00,9.65,9.66,9.64,9.65,138200.0,8.086,8.0944,8.0776,8.086,138200.0
2009-07-06 15:30:00,9.65,9.68,9.62,9.68,452800.0,8.086,8.1111,8.0609,8.1111,452800.0
2009-07-07 09:30:00,9.65,9.74,9.64,9.64,76200.0,8.086,8.1614,8.0776,8.0776,76200.0
2009-07-07 10:00:00,9.65,9.68,9.63,9.66,60600.0,8.086,8.1111,8.0692,8.0944,60600.0
2009-07-07 10:30:00,9.65,9.67,9.63,9.63,70200.0,8.086,8.1028,8.0692,8.0692,70200.0
2009-07-07 11:00:00,9.63,9.67,9.63,9.63,139000.0,8.0692,8.1028,8.0692,8.0692,139000.0
2009-07-07 11:30:00,9.63,9.63,9.61,9.62,56000.0,8.0692,8.0692,8.0525,8.0609,56000.0
2009-07-07 12:00:00,9.62,9.64,9.61,9.63,57600.0,8.0609,8.0776,8.0525,8.0692,57600.0
2009-07-07 12:30:00,9.63,9.64,9.63,9.64,23800.0,8.0692,8.0776,8.0692,8.0776,23800.0
2009-07-07 13:00:00,9.64,9.65,9.63,9.63,100600.0,8.0776,8.086,8.0692,8.0692,100600.0
2009-07-07 13:30:00,9.63,9.63,9.62,9.63,52400.0,8.0692,8.0692,8.0609,8.0692,52400.0
2009-07-07 14:00:00,9.63,9.65,9.62,9.65,67400.0,8.0692,8.086,8.0609,8.086,67400.0
2009-07-07 14:30:00,9.65,9.65,9.59,9.6,66800.0,8.086,8.086,8.0357,8.0441,66800.0
2009-07-07 15:00:00,9.59,9.6,9.54,9.56,322800.0,8.0357,8.0441,7.9938,8.0106,322800.0
2009-07-07 15:30:00,9.56,9.56,9.49,9.49,378800.0,8.0106,8.0106,7.9519,7.9519,378800.0
2009-07-08 09:30:00,9.46,9.57,9.42,9.51,83400.0,7.9268,8.019,7.8933,7.9687,83400.0
2009-07-08 10:00:00,9.51,9.56,9.49,9.51,107800.0,7.9687,8.0106,7.9519,7.9687,107800.0
2009-07-08 10:30:00,9.52,9.52,9.48,9.49,72200.0,7.9771,7.9771,7.9436,7.9519,72200.0
2009-07-08 11:00:00,9.48,9.5,9.47,9.47,102400.0,7.9436,7.9603,7.9352,7.9352,102400.0
2009-07-08 11:30:00,9.46,9.46,9.43,9.45,77200.0,7.9268,7.9268,7.9017,7.9184,77200.0
2009-07-08 12:00:00,9.44,9.45,9.38,9.38,86200.0,7.91,7.9184,7.8598,7.8598,86200.0
2009-07-08 12:30:00,9.38,9.41,9.38,9.4,51000.0,7.8598,7.8849,7.8598,7.8765,51000.0
2009-07-08 13:00:00,9.41,9.45,9.4,9.44,88600.0,7.8849,7.9184,7.8765,7.91,88600.0
2009-07-08 13:30:00,9.45,9.46,9.38,9.39,136000.0,7.9184,7.9268,7.8598,7.8681,136000.0
2009-07-08 14:00:00,9.39,9.4,9.35,9.36,138200.0,7.8681,7.8765,7.8346,7.843,138200.0
2009-07-08 14:30:00,9.36,9.4,9.35,9.39,119000.0,7.843,7.8765,7.8346,7.8681,119000.0
2009-07-08 15:00:00,9.4,9.42,9.35,9.36,147200.0,7.8765,7.8933,7.8346,7.843,147200.0
2009-07-08 15:30:00,9.36,9.45,9.36,9.43,657800.0,7.843,7.9184,7.843,7.9017,657800.0
2009-07-09 09:30:00,9.53,9.53,9.31,9.32,115800.0,7.9854,7.9854,7.8011,7.8095,115800.0
2009-07-09 10:00:00,9.32,9.36,9.3,9.34,129600.0,7.8095,7.843,7.7927,7.8262,129600.0
2009-07-09 10:30:00,9.33,9.33,9.29,9.29,106400.0,7.8179,7.8179,7.7843,7.7843,106400.0
2009-07-09 11:00:00,9.29,9.29,9.24,9.27,170800.0,7.7843,7.7843,7.7424,7.7676,170800.0
2009-07-09 11:30:00,9.27,9.33,9.26,9.31,97000.0,7.7676,7.8179,7.7592,7.8011,97000.0
2009-07-09 12:00:00,9.31,9.33,9.31,9.33,75800.0,7.8011,7.8179,7.8011,7.8179,75800.0
2009-07-09 12:30:00,9.33,9.33,9.31,9.33,50200.0,7.8179,7.8179,7.8011,7.8179,50200.0
2009-07-09 13:00:00,9.33,9.35,9.31,9.33,204400.0,7.8179,7.8346,7.8011,7.8179,204400.0
2009-07-09 13:30:00,9.33,9.33,9.3,9.31,130400.0,7.8179,7.8179,7.7927,7.8011,130400.0
2009-07-09 14:00:00,9.31,9.31,9.27,9.27,197200.0,7.8011,7.8011,7.7676,7.7676,197200.0
2009-07-09 14:30:00,9.27,9.28,9.22,9.22,207200.0,7.7676,7.776,7.7257,7.7257,207200.0
2009-07-09 15:00:00,9.22,9.27,9.22,9.26,243400.0,7.7257,7.7676,7.7257,7.7592,243400.0
2009-07-09 15:30:00,9.25,9.31,9.25,9.3,268200.0,7.7508,7.8011,7.7508,7.7927,268200.0
2009-07-10 09:30:00,9.27,9.33,9.24,9.28,92800.0,7.7676,7.8179,7.7424,7.776,92800.0
2009-07-10 10:00:00,9.27,9.29,9.23,9.28,90000.0,7.7676,7.7843,7.7341,7.776,90000.0
2009-07-10 10:30:00,9.28,9.29,9.24,9.29,64600.0,7.776,7.7843,7.7424,7.7843,64600.0
2009-07-10 11:00:00,9.28,9.28,9.24,9.27,116800.0,7.776,7.776,7.7424,7.7676,116800.0
2009-07-10 11:30:00,9.27,9.3,9.26,9.28,87800.0,7.7676,7.7927,7.7592,7.776,87800.0
2009-07-10 12:00:00,9.28,9.3,9.28,9.3,28200.0,7.776,7.7927,7.776,7.7927,28200.0
2009-07-10 12:30:00,9.29,9.33,9.29,9.31,29800.0,7.7843,7.8179,7.7843,7.8011,29800.0
2009-07-10 13:00:00,9.31,9.31,9.3,9.3,11000.0,7.8011,7.8011,7.7927,7.7927,11000.0
2009-07-10 13:30:00,9.3,9.31,9.3,9.3,20800.0,7.7927,7.8011,7.7927,7.7927,20800.0
2009-07-10 14:00:00,9.3,9.31,9.27,9.28,88800.0,7.7927,7.8011,7.7676,7.776,88800.0
2009-07-10 14:30:00,9.28,9.3,9.28,9.3,49800.0,7.776,7.7927,7.776,7.7927,49800.0
2009-07-10 15:00:00,9.29,9.3,9.27,9.27,69200.0,7.7843,7.7927,7.7676,7.7676,69200.0
2009-07-10 15:30:00,9.27,9.31,9.26,9.27,244800.0,7.7676,7.8011,7.7592,7.7676,244800.0
2009-07-13 09:30:00,9.35,9.42,9.3,9.35,52000.0,7.8346,7.8933,7.7927,7.8346,52000.0
2009-07-13 10:00:00,9.36,9.37,9.33,9.36,61000.0,7.843,7.8514,7.8179,7.843,61000.0
2009-07-13 10:30:00,9.36,9.38,9.36,9.36,75800.0,7.843,7.8598,7.843,7.843,75800.0
2009-07-13 11:00:00,9.36,9.38,9.34,9.37,72200.0,7.843,7.8598,7.8262,7.8514,72200.0
2009-07-13 11:30:00,9.37,9.38,9.36,9.37,122000.0,7.8514,7.8598,7.843,7.8514,122000.0
2009-07-13 12:00:00,9.37,9.38,9.37,9.38,14800.0,7.8514,7.8598,7.8514,7.8598,14800.0
2009-07-13 12:30:00,9.38,9.38,9.36,9.37,62600.0,7.8598,7.8598,7.843,7.8514,62600.0
2009-07-13 13:00:00,9.37,9.41,9.37,9.4,64800.0,7.8514,7.8849,7.8514,7.8765,64800.0
2009-07-13 13:30:00,9.4,9.43,9.4,9.43,48400.0,7.8765,7.9017,7.8765,7.9017,48400.0
2009-07-13 14:00:00,9.42,9.45,9.42,9.44,92000.0,7.8933,7.9184,7.8933,7.91,92000.0
2009-07-13 14:30:00,9.44,9.45,9.43,9.43,63800.0,7.91,7.9184,7.9017,7.9017,63800.0
2009-07-13 15:00:00,9.43,9.45,9.43,9.44,101800.0,7.9017,7.9184,7.9017,7.91,101800.0
2009-07-13 15:30:00,9.45,9.56,9.44,9.54,658800.0,7.9184,8.0106,7.91,7.9938,658800.0
2009-07-14 09:30:00,9.53,9.55,9.4,9.42,62600.0,7.9854,8.0022,7.8765,7.8933,62600.0
2009-07-14 10:00:00,9.43,9.47,9.4,9.46,63600.0,7.9017,7.9352,7.8765,7.9268,63600.0
2009-07-14 10:30:00,9.45,9.46,9.43,9.46,42200.0,7.9184,7.9268,7.9017,7.9268,42200.0
2009-07-14 11:00:00,9.46,9.47,9.44,9.47,32400.0,7.9268,7.9352,7.91,7.9352,32400.0
2009-07-14 11:30:00,9.47,9.47,9.45,9.47,43600.0,7.9352,7.9352,7.9184,7.9352,43600.0
2009-07-14 12:00:00,9.47,9.49,9.46,9.47,44400.0,7.9352,7.9519,7.9268,7.9352,44400.0
2009-07-14 12:30:00,9.47,9.49,9.47,9.49,24400.0,7.9352,7.9519,7.9352,7.9519,24400.0
2009-07-14 13:00:00,9.49,9.5,9.49,9.49,21000.0,7.9519,7.9603,7.9519,7.9519,21000.0
2009-07-14 13:30:00,9.49,9.5,9.49,9.5,24400.0,7.9519,7.9603,7.9519,7.9603,24400.0
2009-07-14 14:00:00,9.49,9.49,9.47,9.47,28800.0,7.9519,7.9519,7.9352,7.9352,28800.0
2009-07-14 14:30:00,9.47,9.5,9.47,9.48,44200.0,7.9352,7.9603,7.9352,7.9436,44200.0
2009-07-14 15:00:00,9.48,9.49,9.47,9.49,48200.0,7.9436,7.9519,7.9352,7.9519,48200.0
2009-07-14 15:30:00,9.49,9.51,9.48,9.49,218000.0,7.9519,7.9687,7.9436,7.9519,218000.0
2009-07-15 09:30:00,9.57,9.62,9.48,9.49,72200.0,8.019,8.0609,7.9436,7.9519,72200.0
2009-07-15 10:00:00,9.49,9.52,9.47,9.52,39400.0,7.9519,7.9771,7.9352,7.9771,39400.0
2009-07-15 10:30:00,9.52,9.53,9.47,9.49,50000.0,7.9771,7.9854,7.9352,7.9519,50000.0
2009-07-15 11:00:00,9.49,9.56,9.49,9.55,55200.0,7.9519,8.0106,7.9519,8.0022,55200.0
2009-07-15 11:30:00,9.55,9.6,9.55,9.57,48400.0,8.0022,8.0441,8.0022,8.019,48400.0
2009-07-15 12:00:00,9.57,9.58,9.56,9.56,53400.0,8.019,8.0273,8.0106,8.0106,53400.0
2009-07-15 12:30:00,9.56,9.58,9.56,9.58,34600.0,8.0106,8.0273,8.0106,8.0273,34600.0
2009-07-15 13:00:00,9.57,9.6,9.57,9.59,49400.0,8.019,8.0441,8.019,8.0357,49400.0
2009-07-15 13:30:00,9.59,9.6,9.58,9.59,44400.0,8.0357,8.0441,8.0273,8.0357,44400.0
2009-07-15 14:00:00,9.59,9.6,9.57,9.6,67200.0,8.0357,8.0441,8.019,8.0441,67200.0
2009-07-15 14:30:00,9.59,9.63,9.58,9.63,121000.0,8.0357,8.0692,8.0273,8.0692,121000.0
2009-07-15 15:00:00,9.63,9.66,9.61,9.61,112000.0,8.0692,8.0944,8.0525,8.0525,112000.0
2009-07-15 15:30:00,9.61,9.65,9.59,9.62,446200.0,8.0525,8.086,8.0357,8.0609,446200.0
2009-07-16 09:30:00,9.62,9.63,9.54,9.62,67400.0,8.0609,8.0692,7.9938,8.0609,67400.0
2009-07-16 10:00:00,9.61,9.65,9.58,9.63,113400.0,8.0525,8.086,8.0273,8.0692,113400.0
2009-07-16 10:30:00,9.63,9.63,9.58,9.58,71400.0,8.0692,8.0692,8.0273,8.0273,71400.0
2009-07-16 11:00:00,9.58,9.59,9.56,9.56,43600.0,8.0273,8.0357,8.0106,8.0106,43600.0
2009-07-16 11:30:00,9.56,9.57,9.56,9.57,24200.0,8.0106,8.019,8.0106,8.019,24200.0
2009-07-16 12:00:00,9.58,9.58,9.56,9.56,20600.0,8.0273,8.0273,8.0106,8.0106,20600.0
2009-07-16 12:30:00,9.56,9.56,9.55,9.56,33400.0,8.0106,8.0106,8.0022,8.0106,33400.0
2009-07-16 13:00:00,9.56,9.56,9.55,9.56,19400.0,8.0106,8.0106,8.0022,8.0106,19400.0
2009-07-16 13:30:00,9.55,9.65,9.55,9.65,86200.0,8.0022,8.086,8.0022,8.086,86200.0
2009-07-16 14:00:00,9.65,9.66,9.63,9.65,42000.0,8.086,8.0944,8.0692,8.086,42000.0
2009-07-16 14:30:00,9.65,9.69,9.65,9.69,36600.0,8.086,8.1195,8.086,8.1195,36600.0
2009-07-16 15:00:00,9.69,9.7,9.68,9.69,63200.0,8.1195,8.1279,8.1111,8.1195,63200.0
2009-07-16 15:30:00,9.7,9.72,9.69,9.69,353200.0,8.1279,8.1447,8.1195,8.1195,353200.0
2009-07-17 09:30:00,9.71,9.74,9.61,9.61,81200.0,8.1363,8.1614,8.0525,8.0525,81200.0
2009-07-17 10:00:00,9.61,9.67,9.61,9.66,76400.0,8.0525,8.1028,8.0525,8.0944,76400.0
2009-07-17 10:30:00,9.66,9.67,9.62,9.63,57600.0,8.0944,8.1028,8.0609,8.0692,57600.0
2009-07-17 11:00:00,9.63,9.63,9.63,9.63,41400.0,8.0692,8.0692,8.0692,8.0692,41400.0
2009-07-17 11:30:00,9.63,9.65,9.63,9.65,61600.0,8.0692,8.086,8.0692,8.086,61600.0
2009-07-17 12:00:00,9.65,9.68,9.65,9.67,44600.0,8.086,8.1111,8.086,8.1028,44600.0
2009-07-17 12:30:00,9.67,9.68,9.67,9.68,27400.0,8.1028,8.1111,8.1028,8.1111,27400.0
2009-07-17 13:00:00,9.68,9.72,9.68,9.72,65600.0,8.1111,8.1447,8.1111,8.1447,65600.0
2009-07-17 13:30:00,9.72,9.74,9.72,9.74,53200.0,8.1447,8.1614,8.1447,8.1614,53200.0
2009-07-17 14:00:00,9.74,9.74,9.69,9.69,67200.0,8.1614,8.1614,8.1195,8.1195,67200.0
2009-07-17 14:30:00,9.7,9.7,9.67,9.67,86800.0,8.1279,8.1279,8.1028,8.1028,86800.0
2009-07-17 15:00:00,9.67,9.68,9.67,9.67,80800.0,8.1028,8.1111,8.1028,8.1028,80800.0
2009-07-17 15:30:00,9.67,9.68,9.64,9.68,329000.0,8.1028,8.1111,8.0776,8.1111,329000.0
2009-07-20 09:30:00,9.66,9.69,9.54,9.59,83200.0,8.0944,8.1195,7.9938,8.0357,83200.0
2009-07-20 10:00:00,9.58,9.63,9.57,9.62,122600.0,8.0273,8.0692,8.019,8.0609,122600.0
2009-07-20 10:30:00,9.61,9.67,9.6,9.65,81200.0,8.0525,8.1028,8.0441,8.086,81200.0
2009-07-20 11:00:00,9.65,9.67,9.65,9.65,63400.0,8.086,8.1028,8.086,8.086,63400.0
2009-07-20 11:30:00,9.65,9.65,9.65,9.65,36600.0,8.086,8.086,8.086,8.086,36600.0
2009-07-20 12:00:00,9.65,9.65,9.63,9.63,47400.0,8.086,8.086,8.0692,8.0692,47400.0
2009-07-20 12:30:00,9.63,9.63,9.6,9.6,51600.0,8.0692,8.0692,8.0441,8.0441,51600.0
2009-07-20 13:00:00,9.6,9.61,9.59,9.6,95600.0,8.0441,8.0525,8.0357,8.0441,95600.0
2009-07-20 13:30:00,9.6,9.63,9.58,9.6,150800.0,8.0441,8.0692,8.0273,8.0441,150800.0
2009-07-20 14:00:00,9.6,9.62,9.6,9.61,58200.0,8.0441,8.0609,8.0441,8.0525,58200.0
2009-07-20 14:30:00,9.61,9.63,9.61,9.63,64200.0,8.0525,8.0692,8.0525,8.0692,64200.0
2009-07-20 15:00:00,9.63,9.67,9.62,9.66,106200.0,8.0692,8.1028,8.0609,8.0944,106200.0
2009-07-20 15:30:00,9.66,9.69,9.63,9.64,360800.0,8.0944,8.1195,8.0692,8.0776,360800.0
2009-07-21 09:30:00,9.17,9.68,9.17,9.45,572800.0,7.6838,8.1111,7.6838,7.9184,572800.0
2009-07-21 10:00:00,9.46,9.51,9.45,9.48,504600.0,7.9268,7.9687,7.9184,7.9436,504600.0
2009-07-21 10:30:00,9.48,9.51,9.47,9.49,353000.0,7.9436,7.9687,7.9352,7.9519,353000.0
2009-07-21 11:00:00,9.49,9.49,9.47,9.49,58000.0,7.9519,7.9519,7.9352,7.9519,58000.0
2009-07-21 11:30:00,9.49,9.6,9.49,9.6,146000.0,7.9519,8.0441,7.9519,8.0441,146000.0
2009-07-21 12:00:00,9.6,9.61,9.56,9.56,152000.0,8.0441,8.0525,8.0106,8.0106,152000.0
2009-07-21 12:30:00,9.56,9.57,9.5,9.51,81600.0,8.0106,8.019,7.9603,7.9687,81600.0
2009-07-21 13:00:00,9.51,9.51,9.48,9.49,52400.0,7.9687,7.9687,7.9436,7.9519,52400.0
2009-07-21 13:30:00,9.49,9.49,9.45,9.49,72200.0,7.9519,7.9519,7.9184,7.9519,72200.0
2009-07-21 14:00:00,9.49,9.49,9.48,9.48,50000.0,7.9519,7.9519,7.9436,7.9436,50000.0
2009-07-21 14:30:00,9.48,9.48,9.44,9.47,94800.0,7.9436,7.9436,7.91,7.9352,94800.0
2009-07-21 15:00:00,9.48,9.49,9.46,9.48,107600.0,7.9436,7.9519,7.9268,7.9436,107600.0
2009-07-21 15:30:00,9.48,9.5,9.46,9.48,362400.0,7.9436,7.9603,7.9268,7.9436,362400.0
2009-07-22 09:30:00,9.39,9.7,9.35,9.66,147000.0,7.8681,8.1279,7.8346,8.0944,147000.0
2009-07-22 10:00:00,9.66,9.67,9.59,9.59,87000.0,8.0944,8.1028,8.0357,8.0357,87000.0
2009-07-22 10:30:00,9.59,9.59,9.54,9.55,95200.0,8.0357,8.0357,7.9938,8.0022,95200.0
2009-07-22 11:00:00,9.55,9.56,9.54,9.54,53400.0,8.0022,8.0106,7.9938,7.9938,53400.0
2009-07-22 11:30:00,9.54,9.56,9.54,9.56,52400.0,7.9938,8.0106,7.9938,8.0106,52400.0
2009-07-22 12:00:00,9.56,9.61,9.56,9.6,104000.0,8.0106,8.0525,8.0106,8.0441,104000.0
2009-07-22 12:30:00,9.6,9.61,9.58,9.58,74800.0,8.0441,8.0525,8.0273,8.0273,74800.0
2009-07-22 13:00:00,9.58,9.58,9.56,9.56,38200.0,8.0273,8.0273,8.0106,8.0106,38200.0
2009-07-22 13:30:00,9.56,9.58,9.56,9.58,50200.0,8.0106,8.0273,8.0106,8.0273,50200.0
2009-07-22 14:00:00,9.58,9.6,9.58,9.6,97600.0,8.0273,8.0441,8.0273,8.0441,97600.0
2009-07-22 14:30:00,9.6,9.6,9.59,9.59,64800.0,8.0441,8.0441,8.0357,8.0357,64800.0
2009-07-22 15:00:00,9.59,9.59,9.53,9.55,137800.0,8.0357,8.0357,7.9854,8.0022,137800.0
2009-07-22 15:30:00,9.55,9.56,9.49,9.51,243800.0,8.0022,8.0106,7.9519,7.9687,243800.0
2009-07-23 09:30:00,9.52,9.53,9.49,9.52,42600.0,7.9771,7.9854,7.9519,7.9771,42600.0
2009-07-23 10:00:00,9.52,9.58,9.52,9.56,84800.0,7.9771,8.0273,7.9771,8.0106,84800.0
2009-07-23 10:30:00,9.56,9.6,9.56,9.6,100200.0,8.0106,8.0441,8.0106,8.0441,100200.0
2009-07-23 11:00:00,9.6,9.63,9.59,9.62,62600.0,8.0441,8.0692,8.0357,8.0609,62600.0
2009-07-23 11:30:00,9.63,9.65,9.62,9.63,51000.0,8.0692,8.086,8.0609,8.0692,51000.0
2009-07-23 12:00:00,9.63,9.69,9.63,9.67,83000.0,8.0692,8.1195,8.0692,8.1028,83000.0
2009-07-23 12:30:00,9.68,9.71,9.67,9.71,23600.0,8.1111,8.1363,8.1028,8.1363,23600.0
2009-07-23 13:00:00,9.71,9.72,9.7,9.71,58600.0,8.1363,8.1447,8.1279,8.1363,58600.0
2009-07-23 13:30:00,9.72,9.72,9.7,9.72,114400.0,8.1447,8.1447,8.1279,8.1447,114400.0
2009-07-23 14:00:00,9.72,9.72,9.7,9.71,59600.0,8.1447,8.1447,8.1279,8.1363,59600.0
2009-07-23 14:30:00,9.71,9.71,9.68,9.68,41600.0,8.1363,8.1363,8.1111,8.1111,41600.0
2009-07-23 15:00:00,9.69,9.69,9.64,9.65,106400.0,8.1195,8.1195,8.0776,8.086,106400.0
2009-07-23 15:30:00,9.65,9.65,9.61,9.65,293200.0,8.086,8.086,8.0525,8.086,293200.0
2009-07-24 09:30:00,9.63,9.65,9.55,9.55,77800.0,8.0692,8.086,8.0022,8.0022,77800.0
2009-07-24 10:00:00,9.55,9.66,9.54,9.66,58800.0,8.0022,8.0944,7.9938,8.0944,58800.0
2009-07-24 10:30:00,9.67,9.67,9.65,9.65,43400.0,8.1028,8.1028,8.086,8.086,43400.0
2009-07-24 11:00:00,9.66,9.66,9.61,9.61,42800.0,8.0944,8.0944,8.0525,8.0525,42800.0
2009-07-24 11:30:00,9.61,9.62,9.59,9.59,44600.0,8.0525,8.0609,8.0357,8.0357,44600.0
2009-07-24 12:00:00,9.59,9.61,9.59,9.61,28800.0,8.0357,8.0525,8.0357,8.0525,28800.0
2009-07-24 12:30:00,9.61,9.62,9.6,9.6,32200.0,8.0525,8.0609,8.0441,8.0441,32200.0
2009-07-24 13:00:00,9.6,9.64,9.6,9.64,23200.0,8.0441,8.0776,8.0441,8.0776,23200.0
2009-07-24 13:30:00,9.63,9.68,9.63,9.67,54600.0,8.0692,8.1111,8.0692,8.1028,54600.0
2009-07-24 14:00:00,9.67,9.67,9.65,9.67,25400.0,8.1028,8.1028,8.086,8.1028,25400.0
2009-07-24 14:30:00,9.67,9.68,9.66,9.66,28400.0,8.1028,8.1111,8.0944,8.0944,28400.0
2009-07-24 15:00:00,9.66,9.67,9.65,9.66,43400.0,8.0944,8.1028,8.086,8.0944,43400.0
2009-07-24 15:30:00,9.66,9.67,9.64,9.65,121600.0,8.0944,8.1028,8.0776,8.086,121600.0
2009-07-27 09:30:00,9.63,9.63,9.52,9.6,78000.0,8.0692,8.0692,7.9771,8.0441,78000.0
2009-07-27 10:00:00,9.6,9.65,9.6,9.65,69200.0,8.0441,8.086,8.0441,8.086,69200.0
2009-07-27 10:30:00,9.65,9.67,9.62,9.66,49600.0,8.086,8.1028,8.0609,8.0944,49600.0
2009-07-27 11:00:00,9.66,9.71,9.65,9.7,79400.0,8.0944,8.1363,8.086,8.1279,79400.0
2009-07-27 11:30:00,9.7,9.72,9.69,9.69,51800.0,8.1279,8.1447,8.1195,8.1195,51800.0
2009-07-27 12:00:00,9.69,9.7,9.68,9.7,34400.0,8.1195,8.1279,8.1111,8.1279,34400.0
2009-07-27 12:30:00,9.7,9.7,9.68,9.7,27000.0,8.1279,8.1279,8.1111,8.1279,27000.0
2009-07-27 13:00:00,9.7,9.7,9.66,9.67,30400.0,8.1279,8.1279,8.0944,8.1028,30400.0
2009-07-27 13:30:00,9.67,9.68,9.67,9.68,30400.0,8.1028,8.1111,8.1028,8.1111,30400.0
2009-07-27 14:00:00,9.67,9.68,9.67,9.68,29200.0,8.1028,8.1111,8.1028,8.1111,29200.0
2009-07-27 14:30:00,9.68,9.68,9.67,9.67,50200.0,8.1111,8.1111,8.1028,8.1028,50200.0
2009-07-27 15:00:00,9.67,9.68,9.65,9.67,81200.0,8.1028,8.1111,8.086,8.1028,81200.0
2009-07-27 15:30:00,9.66,9.68,9.65,9.68,180200.0,8.0944,8.1111,8.086,8.1111,180200.0
2009-07-28 09:30:00,9.69,9.72,9.63,9.7,66000.0,8.1195,8.1447,8.0692,8.1279,66000.0
2009-07-28 10:00:00,9.7,9.77,9.69,9.74,89400.0,8.1279,8.1865,8.1195,8.1614,89400.0
2009-07-28 10:30:00,9.74,9.74,9.7,9.7,38600.0,8.1614,8.1614,8.1279,8.1279,38600.0
2009-07-28 11:00:00,9.7,9.71,9.7,9.71,39600.0,8.1279,8.1363,8.1279,8.1363,39600.0
2009-07-28 11:30:00,9.7,9.72,9.7,9.72,44800.0,8.1279,8.1447,8.1279,8.1447,44800.0
2009-07-28 12:00:00,9.72,9.72,9.69,9.69,33200.0,8.1447,8.1447,8.1195,8.1195,33200.0
2009-07-28 12:30:00,9.69,9.7,9.69,9.69,34800.0,8.1195,8.1279,8.1195,8.1195,34800.0
2009-07-28 13:00:00,9.69,9.7,9.66,9.69,54400.0,8.1195,8.1279,8.0944,8.1195,54400.0
2009-07-28 13:30:00,9.69,9.71,9.69,9.7,38200.0,8.1195,8.1363,8.1195,8.1279,38200.0
2009-07-28 14:00:00,9.7,9.71,9.7,9.7,44200.0,8.1279,8.1363,8.1279,8.1279,44200.0
2009-07-28 14:30:00,9.7,9.72,9.7,9.71,62800.0,8.1279,8.1447,8.1279,8.1363,62800.0
2009-07-28 15:00:00,9.71,9.72,9.7,9.71,56800.0,8.1363,8.1447,8.1279,8.1363,56800.0
2009-07-28 15:30:00,9.71,9.74,9.7,9.71,136600.0,8.1363,8.1614,8.1279,8.1363,136600.0
2009-07-29 09:30:00,9.65,9.82,9.64,9.79,83200.0,8.086,8.2284,8.0776,8.2033,83200.0
2009-07-29 10:00:00,9.79,9.79,9.71,9.75,133400.0,8.2033,8.2033,8.1363,8.1698,133400.0
2009-07-29 10:30:00,9.75,9.83,9.74,9.81,71400.0,8.1698,8.2368,8.1614,8.2201,71400.0
2009-07-29 11:00:00,9.81,9.81,9.78,9.78,45400.0,8.2201,8.2201,8.1949,8.1949,45400.0
2009-07-29 11:30:00,9.78,9.83,9.78,9.8,69400.0,8.1949,8.2368,8.1949,8.2117,69400.0
2009-07-29 12:00:00,9.79,9.8,9.77,9.78,52600.0,8.2033,8.2117,8.1865,8.1949,52600.0
2009-07-29 12:30:00,9.78,9.78,9.76,9.76,52200.0,8.1949,8.1949,8.1782,8.1782,52200.0
2009-07-29 13:00:00,9.76,9.77,9.74,9.75,102400.0,8.1782,8.1865,8.1614,8.1698,102400.0
2009-07-29 13:30:00,9.75,9.78,9.74,9.78,53400.0,8.1698,8.1949,8.1614,8.1949,53400.0
2009-07-29 14:00:00,9.77,9.78,9.76,9.78,52200.0,8.1865,8.1949,8.1782,8.1949,52200.0
2009-07-29 14:30:00,9.77,9.79,9.76,9.77,58400.0,8.1865,8.2033,8.1782,8.1865,58400.0
2009-07-29 15:00:00,9.77,9.78,9.76,9.77,66000.0,8.1865,8.1949,8.1782,8.1865,66000.0
2009-07-29 15:30:00,9.78,9.8,9.77,9.77,191400.0,8.1949,8.2117,8.1865,8.1865,191400.0
2009-07-30 09:30:00,9.8,9.85,9.71,9.76,112200.0,8.2117,8.2536,8.1363,8.1782,112200.0
2009-07-30 10:00:00,9.77,9.78,9.71,9.72,145000.0,8.1865,8.1949,8.1363,8.1447,145000.0
2009-07-30 10:30:00,9.72,9.72,9.68,9.71,80800.0,8.1447,8.1447,8.1111,8.1363,80800.0
2009-07-30 11:00:00,9.71,9.74,9.71,9.73,94400.0,8.1363,8.1614,8.1363,8.153,94400.0
2009-07-30 11:30:00,9.74,9.77,9.74,9.76,215800.0,8.1614,8.1865,8.1614,8.1782,215800.0
2009-07-30 12:00:00,9.76,9.81,9.76,9.81,105600.0,8.1782,8.2201,8.1782,8.2201,105600.0
2009-07-30 12:30:00,9.81,9.82,9.77,9.77,109000.0,8.2201,8.2284,8.1865,8.1865,109000.0
2009-07-30 13:00:00,9.78,9.79,9.74,9.77,80000.0,8.1949,8.2033,8.1614,8.1865,80000.0
2009-07-30 13:30:00,9.77,9.85,9.77,9.84,185600.0,8.1865,8.2536,8.1865,8.2452,185600.0
2009-07-30 14:00:00,9.84,9.84,9.79,9.79,102400.0,8.2452,8.2452,8.2033,8.2033,102400.0
2009-07-30 14:30:00,9.8,9.8,9.77,9.78,69000.0,8.2117,8.2117,8.1865,8.1949,69000.0
2009-07-30 15:00:00,9.78,9.79,9.77,9.78,86400.0,8.1949,8.2033,8.1865,8.1949,86400.0
2009-07-30 15:30:00,9.78,9.78,9.73,9.77,285400.0,8.1949,8.1949,8.153,8.1865,285400.0
2009-07-31 09:30:00,9.79,9.85,9.74,9.83,63200.0,8.2033,8.2536,8.1614,8.2368,63200.0
2009-07-31 10:00:00,9.83,9.83,9.74,9.79,81200.0,8.2368,8.2368,8.1614,8.2033,81200.0
2009-07-31 10:30:00,9.79,9.8,9.78,9.8,46200.0,8.2033,8.2117,8.1949,8.2117,46200.0
2009-07-31 11:00:00,9.8,9.81,9.74,9.76,47600.0,8.2117,8.2201,8.1614,8.1782,47600.0
2009-07-31 11:30:00,9.76,9.76,9.71,9.72,157200.0,8.1782,8.1782,8.1363,8.1447,157200.0
2009-07-31 12:00:00,9.72,9.72,9.68,9.7,127800.0,8.1447,8.1447,8.1111,8.1279,127800.0
2009-07-31 12:30:00,9.7,9.7,9.66,9.67,100000.0,8.1279,8.1279,8.0944,8.1028,100000.0
2009-07-31 13:00:00,9.67,9.67,9.65,9.66,86800.0,8.1028,8.1028,8.086,8.0944,86800.0
2009-07-31 13:30:00,9.65,9.67,9.64,9.66,78200.0,8.086,8.1028,8.0776,8.0944,78200.0
2009-07-31 14:00:00,9.66,9.69,9.65,9.67,94800.0,8.0944,8.1195,8.086,8.1028,94800.0
2009-07-31 14:30:00,9.67,9.67,9.63,9.63,111400.0,8.1028,8.1028,8.0692,8.0692,111400.0
2009-07-31 15:00:00,9.63,9.68,9.63,9.65,174400.0,8.0692,8.1111,8.0692,8.086,174400.0
2009-07-31 15:30:00,9.65,9.66,9.59,9.6,410600.0,8.086,8.0944,8.0357,8.0441,410600.0
2009-08-03 09:30:00,9.71,9.71,9.62,9.7,107600.0,8.1363,8.1363,8.0609,8.1279,107600.0
2009-08-03 10:00:00,9.71,9.71,9.58,9.61,117000.0,8.1363,8.1363,8.0273,8.0525,117000.0
2009-08-03 10:30:00,9.62,9.64,9.6,9.63,91600.0,8.0609,8.0776,8.0441,8.0692,91600.0
2009-08-03 11:00:00,9.63,9.68,9.63,9.67,81400.0,8.0692,8.1111,8.0692,8.1028,81400.0
2009-08-03 11:30:00,9.66,9.68,9.66,9.68,37200.0,8.0944,8.1111,8.0944,8.1111,37200.0
2009-08-03 12:00:00,9.67,9.67,9.65,9.67,49400.0,8.1028,8.1028,8.086,8.1028,49400.0
2009-08-03 12:30:00,9.67,9.68,9.66,9.66,42600.0,8.1028,8.1111,8.0944,8.0944,42600.0
2009-08-03 13:00:00,9.67,9.67,9.65,9.67,75400.0,8.1028,8.1028,8.086,8.1028,75400.0
2009-08-03 13:30:00,9.67,9.68,9.66,9.67,42600.0,8.1028,8.1111,8.0944,8.1028,42600.0
2009-08-03 14:00:00,9.68,9.71,9.68,9.71,52600.0,8.1111,8.1363,8.1111,8.1363,52600.0
2009-08-03 14:30:00,9.71,9.71,9.71,9.71,36600.0,8.1363,8.1363,8.1363,8.1363,36600.0
2009-08-03 15:00:00,9.71,9.76,9.71,9.76,164400.0,8.1363,8.1782,8.1363,8.1782,164400.0
2009-08-03 15:30:00,9.76,9.78,9.72,9.78,260200.0,8.1782,8.1949,8.1447,8.1949,260200.0
2009-08-04 09:30:00,9.76,9.83,9.72,9.74,62800.0,8.1782,8.2368,8.1447,8.1614,62800.0
2009-08-04 10:00:00,9.74,9.77,9.69,9.71,124800.0,8.1614,8.1865,8.1195,8.1363,124800.0
2009-08-04 10:30:00,9.71,9.76,9.7,9.76,75400.0,8.1363,8.1782,8.1279,8.1782,75400.0
2009-08-04 11:00:00,9.76,9.81,9.76,9.8,106200.0,8.1782,8.2201,8.1782,8.2117,106200.0
2009-08-04 11:30:00,9.81,9.86,9.79,9.84,90000.0,8.2201,8.262,8.2033,8.2452,90000.0
2009-08-04 12:00:00,9.84,9.84,9.81,9.82,56800.0,8.2452,8.2452,8.2201,8.2284,56800.0
2009-08-04 12:30:00,9.83,9.83,9.82,9.82,39400.0,8.2368,8.2368,8.2284,8.2284,39400.0
2009-08-04 13:00:00,9.82,9.83,9.81,9.81,50200.0,8.2284,8.2368,8.2201,8.2201,50200.0
2009-08-04 13:30:00,9.82,9.83,9.81,9.81,65600.0,8.2284,8.2368,8.2201,8.2201,65600.0
2009-08-04 14:00:00,9.81,9.84,9.81,9.84,52400.0,8.2201,8.2452,8.2201,8.2452,52400.0
2009-08-04 14:30:00,9.84,9.85,9.82,9.82,97400.0,8.2452,8.2536,8.2284,8.2284,97400.0
2009-08-04 15:00:00,9.82,9.83,9.8,9.8,76600.0,8.2284,8.2368,8.2117,8.2117,76600.0
2009-08-04 15:30:00,9.8,9.87,9.79,9.86,399400.0,8.2117,8.2703,8.2033,8.262,399400.0
2009-08-05 09:30:00,9.85,9.92,9.83,9.86,66200.0,8.2536,8.3122,8.2368,8.262,66200.0
2009-08-05 10:00:00,9.86,9.88,9.8,9.86,97800.0,8.262,8.2787,8.2117,8.262,97800.0
2009-08-05 10:30:00,9.86,9.87,9.81,9.82,82000.0,8.262,8.2703,8.2201,8.2284,82000.0
2009-08-05 11:00:00,9.82,9.84,9.81,9.83,30800.0,8.2284,8.2452,8.2201,8.2368,30800.0
2009-08-05 11:30:00,9.83,9.86,9.82,9.85,63200.0,8.2368,8.262,8.2284,8.2536,63200.0
2009-08-05 12:00:00,9.85,9.87,9.85,9.85,44000.0,8.2536,8.2703,8.2536,8.2536,44000.0
2009-08-05 12:30:00,9.85,9.86,9.79,9.79,61000.0,8.2536,8.262,8.2033,8.2033,61000.0
2009-08-05 13:00:00,9.79,9.82,9.77,9.82,70000.0,8.2033,8.2284,8.1865,8.2284,70000.0
2009-08-05 13:30:00,9.82,9.83,9.8,9.8,53400.0,8.2284,8.2368,8.2117,8.2117,53400.0
2009-08-05 14:00:00,9.8,9.83,9.79,9.81,50600.0,8.2117,8.2368,8.2033,8.2201,50600.0
2009-08-05 14:30:00,9.81,9.85,9.8,9.85,100000.0,8.2201,8.2536,8.2117,8.2536,100000.0
2009-08-05 15:00:00,9.85,9.87,9.84,9.87,74200.0,8.2536,8.2703,8.2452,8.2703,74200.0
2009-08-05 15:30:00,9.87,9.87,9.81,9.86,299800.0,8.2703,8.2703,8.2201,8.262,299800.0
2009-08-06 09:30:00,9.84,9.93,9.78,9.8,73400.0,8.2452,8.3206,8.1949,8.2117,73400.0
2009-08-06 10:00:00,9.8,9.8,9.71,9.75,99000.0,8.2117,8.2117,8.1363,8.1698,99000.0
2009-08-06 10:30:00,9.74,9.84,9.74,9.84,69000.0,8.1614,8.2452,8.1614,8.2452,69000.0
2009-08-06 11:00:00,9.84,9.87,9.81,9.87,55800.0,8.2452,8.2703,8.2201,8.2703,55800.0
2009-08-06 11:30:00,9.87,9.87,9.85,9.85,24400.0,8.2703,8.2703,8.2536,8.2536,24400.0
2009-08-06 12:00:00,9.85,9.86,9.81,9.85,70400.0,8.2536,8.262,8.2201,8.2536,70400.0
2009-08-06 12:30:00,9.85,9.86,9.84,9.84,29200.0,8.2536,8.262,8.2452,8.2452,29200.0
2009-08-06 13:00:00,9.84,9.85,9.84,9.84,15200.0,8.2452,8.2536,8.2452,8.2452,15200.0
2009-08-06 13:30:00,9.84,9.86,9.79,9.79,96000.0,8.2452,8.262,8.2033,8.2033,96000.0
2009-08-06 14:00:00,9.79,9.79,9.76,9.79,108600.0,8.2033,8.2033,8.1782,8.2033,108600.0
2009-08-06 14:30:00,9.79,9.79,9.78,9.79,51800.0,8.2033,8.2033,8.1949,8.2033,51800.0
2009-08-06 15:00:00,9.79,9.81,9.78,9.81,123200.0,8.2033,8.2201,8.1949,8.2201,123200.0
2009-08-06 15:30:00,9.81,9.81,9.76,9.78,208000.0,8.2201,8.2201,8.1782,8.1949,208000.0
2009-08-07 09:30:00,9.86,9.88,9.78,9.8,52200.0,8.262,8.2787,8.1949,8.2117,52200.0
2009-08-07 10:00:00,9.8,9.81,9.77,9.8,65000.0,8.2117,8.2201,8.1865,8.2117,65000.0
2009-08-07 10:30:00,9.8,9.8,9.76,9.8,61200.0,8.2117,8.2117,8.1782,8.2117,61200.0
2009-08-07 11:00:00,9.8,9.81,9.78,9.8,76400.0,8.2117,8.2201,8.1949,8.2117,76400.0
2009-08-07 11:30:00,9.79,9.81,9.79,9.79,51200.0,8.2033,8.2201,8.2033,8.2033,51200.0
2009-08-07 12:00:00,9.79,9.81,9.79,9.8,31000.0,8.2033,8.2201,8.2033,8.2117,31000.0
2009-08-07 12:30:00,9.81,9.81,9.8,9.81,33400.0,8.2201,8.2201,8.2117,8.2201,33400.0
2009-08-07 13:00:00,9.81,9.83,9.8,9.83,49000.0,8.2201,8.2368,8.2117,8.2368,49000.0
2009-08-07 13:30:00,9.83,9.83,9.82,9.83,43600.0,8.2368,8.2368,8.2284,8.2368,43600.0
2009-08-07 14:00:00,9.83,9.84,9.82,9.83,55400.0,8.2368,8.2452,8.2284,8.2368,55400.0
2009-08-07 14:30:00,9.83,9.88,9.83,9.88,47400.0,8.2368,8.2787,8.2368,8.2787,47400.0
2009-08-07 15:00:00,9.89,9.89,9.84,9.87,102000.0,8.2871,8.2871,8.2452,8.2703,102000.0
2009-08-07 15:30:00,9.86,9.87,9.83,9.86,229600.0,8.262,8.2703,8.2368,8.262,229600.0
2009-08-10 09:30:00,9.83,9.86,9.77,9.78,96000.0,8.2684,8.2937,8.218,8.2264,96000.0
2009-08-10 10:00:00,9.78,9.82,9.71,9.79,72200.0,8.2264,8.26,8.1675,8.2348,72200.0
2009-08-10 10:30:00,9.79,9.79,9.75,9.77,52800.0,8.2348,8.2348,8.2011,8.218,52800.0
2009-08-10 11:00:00,9.77,9.8,9.77,9.79,60200.0,8.218,8.2432,8.218,8.2348,60200.0
2009-08-10 11:30:00,9.78,9.78,9.75,9.76,58200.0,8.2264,8.2264,8.2011,8.2096,58200.0
2009-08-10 12:00:00,9.76,9.77,9.75,9.76,42800.0,8.2096,8.218,8.2011,8.2096,42800.0
2009-08-10 12:30:00,9.76,9.78,9.75,9.76,67200.0,8.2096,8.2264,8.2011,8.2096,67200.0
2009-08-10 13:00:00,9.77,9.77,9.71,9.71,87600.0,8.218,8.218,8.1675,8.1675,87600.0
2009-08-10 13:30:00,9.71,9.75,9.71,9.75,47200.0,8.1675,8.2011,8.1675,8.2011,47200.0
2009-08-10 14:00:00,9.75,9.75,9.72,9.72,54600.0,8.2011,8.2011,8.1759,8.1759,54600.0
2009-08-10 14:30:00,9.72,9.74,9.72,9.74,54400.0,8.1759,8.1927,8.1759,8.1927,54400.0
2009-08-10 15:00:00,9.74,9.77,9.74,9.77,71600.0,8.1927,8.218,8.1927,8.218,71600.0
2009-08-10 15:30:00,9.77,9.8,9.76,9.78,144000.0,8.218,8.2432,8.2096,8.2264,144000.0
2009-08-11 09:30:00,9.72,9.81,9.71,9.8,37400.0,8.1759,8.2516,8.1675,8.2432,37400.0
2009-08-11 10:00:00,9.78,9.79,9.73,9.77,80400.0,8.2264,8.2348,8.1843,8.218,80400.0
2009-08-11 10:30:00,9.76,9.78,9.72,9.76,53200.0,8.2096,8.2264,8.1759,8.2096,53200.0
2009-08-11 11:00:00,9.75,9.75,9.71,9.74,42200.0,8.2011,8.2011,8.1675,8.1927,42200.0
2009-08-11 11:30:00,9.73,9.76,9.72,9.76,29000.0,8.1843,8.2096,8.1759,8.2096,29000.0
2009-08-11 12:00:00,9.76,9.78,9.75,9.77,23800.0,8.2096,8.2264,8.2011,8.218,23800.0
2009-08-11 12:30:00,9.77,9.78,9.74,9.74,28400.0,8.218,8.2264,8.1927,8.1927,28400.0
2009-08-11 13:00:00,9.75,9.78,9.74,9.74,75200.0,8.2011,8.2264,8.1927,8.1927,75200.0
2009-08-11 13:30:00,9.75,9.78,9.74,9.76,44000.0,8.2011,8.2264,8.1927,8.2096,44000.0
2009-08-11 14:00:00,9.76,9.8,9.76,9.77,67600.0,8.2096,8.2432,8.2096,8.218,67600.0
2009-08-11 14:30:00,9.77,9.77,9.74,9.75,54800.0,8.218,8.218,8.1927,8.2011,54800.0
2009-08-11 15:00:00,9.74,9.75,9.74,9.75,69800.0,8.1927,8.2011,8.1927,8.2011,69800.0
2009-08-11 15:30:00,9.74,9.79,9.74,9.74,428200.0,8.1927,8.2348,8.1927,8.1927,428200.0
2009-08-12 09:30:00,9.74,9.81,9.65,9.79,50800.0,8.1927,8.2516,8.117,8.2348,50800.0
2009-08-12 10:00:00,9.79,9.81,9.74,9.77,65200.0,8.2348,8.2516,8.1927,8.218,65200.0
2009-08-12 10:30:00,9.77,9.79,9.74,9.78,90000.0,8.218,8.2348,8.1927,8.2264,90000.0
2009-08-12 11:00:00,9.79,9.82,9.78,9.81,76600.0,8.2348,8.26,8.2264,8.2516,76600.0
2009-08-12 11:30:00,9.81,9.84,9.8,9.82,60800.0,8.2516,8.2769,8.2432,8.26,60800.0
2009-08-12 12:00:00,9.82,9.84,9.82,9.84,38600.0,8.26,8.2769,8.26,8.2769,38600.0
2009-08-12 12:30:00,9.84,9.86,9.82,9.84,117600.0,8.2769,8.2937,8.26,8.2769,117600.0
2009-08-12 13:00:00,9.84,9.86,9.83,9.85,49800.0,8.2769,8.2937,8.2684,8.2853,49800.0
2009-08-12 13:30:00,9.84,9.84,9.81,9.82,61400.0,8.2769,8.2769,8.2516,8.26,61400.0
2009-08-12 14:00:00,9.82,9.88,9.74,9.81,57600.0,8.26,8.3105,8.1927,8.2516,57600.0
2009-08-12 14:30:00,9.8,9.86,9.79,9.86,89800.0,8.2432,8.2937,8.2348,8.2937,89800.0
2009-08-12 15:00:00,9.86,9.87,9.8,9.81,121000.0,8.2937,8.3021,8.2432,8.2516,121000.0
2009-08-12 15:30:00,9.81,9.81,9.74,9.77,331200.0,8.2516,8.2516,8.1927,8.218,331200.0
2009-08-13 09:30:00,9.83,9.86,9.67,9.79,82800.0,8.2684,8.2937,8.1339,8.2348,82800.0
2009-08-13 10:00:00,9.79,9.82,9.74,9.78,49800.0,8.2348,8.26,8.1927,8.2264,49800.0
2009-08-13 10:30:00,9.78,9.8,9.74,9.77,41400.0,8.2264,8.2432,8.1927,8.218,41400.0
2009-08-13 11:00:00,9.76,9.77,9.71,9.73,52200.0,8.2096,8.218,8.1675,8.1843,52200.0
2009-08-13 11:30:00,9.72,9.74,9.71,9.74,42400.0,8.1759,8.1927,8.1675,8.1927,42400.0
2009-08-13 12:00:00,9.74,9.74,9.72,9.72,41800.0,8.1927,8.1927,8.1759,8.1759,41800.0
2009-08-13 12:30:00,9.72,9.73,9.71,9.72,37200.0,8.1759,8.1843,8.1675,8.1759,37200.0
2009-08-13 13:00:00,9.72,9.75,9.71,9.72,62200.0,8.1759,8.2011,8.1675,8.1759,62200.0
2009-08-13 13:30:00,9.72,9.78,9.72,9.78,62000.0,8.1759,8.2264,8.1759,8.2264,62000.0
2009-08-13 14:00:00,9.78,9.85,9.77,9.85,230400.0,8.2264,8.2853,8.218,8.2853,230400.0
2009-08-13 14:30:00,9.85,9.92,9.83,9.84,433200.0,8.2853,8.3441,8.2684,8.2769,433200.0
2009-08-13 15:00:00,9.84,9.88,9.82,9.82,186600.0,8.2769,8.3105,8.26,8.26,186600.0
2009-08-13 15:30:00,9.83,9.83,9.77,9.81,357600.0,8.2684,8.2684,8.218,8.2516,357600.0
2009-08-14 09:30:00,9.86,9.88,9.78,9.79,56600.0,8.2937,8.3105,8.2264,8.2348,56600.0
2009-08-14 10:00:00,9.78,9.81,9.75,9.78,46600.0,8.2264,8.2516,8.2011,8.2264,46600.0
2009-08-14 10:30:00,9.78,9.79,9.72,9.74,40400.0,8.2264,8.2348,8.1759,8.1927,40400.0
2009-08-14 11:00:00,9.74,9.74,9.66,9.67,47600.0,8.1927,8.1927,8.1254,8.1339,47600.0
2009-08-14 11:30:00,9.66,9.69,9.65,9.69,26600.0,8.1254,8.1507,8.117,8.1507,26600.0
2009-08-14 12:00:00,9.7,9.7,9.68,9.68,23800.0,8.1591,8.1591,8.1423,8.1423,23800.0
2009-08-14 12:30:00,9.68,9.68,9.67,9.68,24000.0,8.1423,8.1423,8.1339,8.1423,24000.0
2009-08-14 13:00:00,9.68,9.68,9.65,9.66,52200.0,8.1423,8.1423,8.117,8.1254,52200.0
2009-08-14 13:30:00,9.66,9.72,9.65,9.71,82000.0,8.1254,8.1759,8.117,8.1675,82000.0
2009-08-14 14:00:00,9.71,9.76,9.69,9.72,129000.0,8.1675,8.2096,8.1507,8.1759,129000.0
2009-08-14 14:30:00,9.72,9.76,9.72,9.76,79400.0,8.1759,8.2096,8.1759,8.2096,79400.0
2009-08-14 15:00:00,9.76,9.76,9.74,9.74,67600.0,8.2096,8.2096,8.1927,8.1927,67600.0
2009-08-14 15:30:00,9.74,9.8,9.74,9.8,185200.0,8.1927,8.2432,8.1927,8.2432,185200.0
2009-08-17 09:30:00,9.66,9.75,9.66,9.69,128600.0,8.1254,8.2011,8.1254,8.1507,128600.0
2009-08-17 10:00:00,9.68,9.72,9.68,9.72,89800.0,8.1423,8.1759,8.1423,8.1759,89800.0
2009-08-17 10:30:00,9.72,9.72,9.7,9.72,61000.0,8.1759,8.1759,8.1591,8.1759,61000.0
2009-08-17 11:00:00,9.72,9.72,9.7,9.71,99600.0,8.1759,8.1759,8.1591,8.1675,99600.0
2009-08-17 11:30:00,9.71,9.74,9.7,9.72,71000.0,8.1675,8.1927,8.1591,8.1759,71000.0
2009-08-17 12:00:00,9.73,9.74,9.71,9.74,71000.0,8.1843,8.1927,8.1675,8.1927,71000.0
2009-08-17 12:30:00,9.73,9.74,9.7,9.71,102400.0,8.1843,8.1927,8.1591,8.1675,102400.0
2009-08-17 13:00:00,9.71,9.73,9.71,9.71,48600.0,8.1675,8.1843,8.1675,8.1675,48600.0
2009-08-17 13:30:00,9.71,9.72,9.71,9.71,22200.0,8.1675,8.1759,8.1675,8.1675,22200.0
2009-08-17 14:00:00,9.72,9.74,9.71,9.74,49600.0,8.1759,8.1927,8.1675,8.1927,49600.0
2009-08-17 14:30:00,9.73,9.73,9.72,9.72,33000.0,8.1843,8.1843,8.1759,8.1759,33000.0
2009-08-17 15:00:00,9.72,9.72,9.7,9.71,98200.0,8.1759,8.1759,8.1591,8.1675,98200.0
2009-08-17 15:30:00,9.7,9.71,9.65,9.67,351200.0,8.1591,8.1675,8.117,8.1339,351200.0
2009-08-18 09:30:00,9.68,9.73,9.56,9.62,61400.0,8.1423,8.1843,8.0413,8.0918,61400.0
2009-08-18 10:00:00,9.62,9.64,9.62,9.63,84600.0,8.0918,8.1086,8.0918,8.1002,84600.0
2009-08-18 10:30:00,9.63,9.64,9.63,9.63,45400.0,8.1002,8.1086,8.1002,8.1002,45400.0
2009-08-18 11:00:00,9.63,9.64,9.62,9.63,91400.0,8.1002,8.1086,8.0918,8.1002,91400.0
2009-08-18 11:30:00,9.63,9.65,9.62,9.62,80200.0,8.1002,8.117,8.0918,8.0918,80200.0
2009-08-18 12:00:00,9.62,9.63,9.61,9.61,43800.0,8.0918,8.1002,8.0834,8.0834,43800.0
2009-08-18 12:30:00,9.62,9.64,9.62,9.63,29600.0,8.0918,8.1086,8.0918,8.1002,29600.0
2009-08-18 13:00:00,9.63,9.63,9.61,9.61,23600.0,8.1002,8.1002,8.0834,8.0834,23600.0
2009-08-18 13:30:00,9.61,9.61,9.61,9.61,24200.0,8.0834,8.0834,8.0834,8.0834,24200.0
2009-08-18 14:00:00,9.61,9.63,9.61,9.63,52000.0,8.0834,8.1002,8.0834,8.1002,52000.0
2009-08-18 14:30:00,9.63,9.63,9.62,9.62,29600.0,8.1002,8.1002,8.0918,8.0918,29600.0
2009-08-18 15:00:00,9.63,9.63,9.61,9.61,56000.0,8.1002,8.1002,8.0834,8.0834,56000.0
2009-08-18 15:30:00,9.61,9.65,9.61,9.64,206600.0,8.0834,8.117,8.0834,8.1086,206600.0
2009-08-19 09:30:00,9.56,9.71,9.52,9.68,118200.0,8.0413,8.1675,8.0077,8.1423,118200.0
2009-08-19 10:00:00,9.67,9.74,9.66,9.73,39800.0,8.1339,8.1927,8.1254,8.1843,39800.0
2009-08-19 10:30:00,9.73,9.73,9.71,9.71,41200.0,8.1843,8.1843,8.1675,8.1675,41200.0
2009-08-19 11:00:00,9.71,9.71,9.63,9.65,65000.0,8.1675,8.1675,8.1002,8.117,65000.0
2009-08-19 11:30:00,9.64,9.65,9.61,9.65,59400.0,8.1086,8.117,8.0834,8.117,59400.0
2009-08-19 12:00:00,9.65,9.67,9.65,9.66,72600.0,8.117,8.1339,8.117,8.1254,72600.0
2009-08-19 12:30:00,9.66,9.7,9.65,9.7,85000.0,8.1254,8.1591,8.117,8.1591,85000.0
2009-08-19 13:00:00,9.69,9.71,9.68,9.7,187000.0,8.1507,8.1675,8.1423,8.1591,187000.0
2009-08-19 13:30:00,9.7,9.71,9.69,9.69,65400.0,8.1591,8.1675,8.1507,8.1507,65400.0
2009-08-19 14:00:00,9.69,9.73,9.69,9.73,88600.0,8.1507,8.1843,8.1507,8.1843,88600.0
2009-08-19 14:30:00,9.72,9.73,9.69,9.7,67000.0,8.1759,8.1843,8.1507,8.1591,67000.0
2009-08-19 15:00:00,9.7,9.7,9.67,9.67,85800.0,8.1591,8.1591,8.1339,8.1339,85800.0
2009-08-19 15:30:00,9.67,9.72,9.67,9.71,200600.0,8.1339,8.1759,8.1339,8.1675,200600.0
2009-08-20 09:30:00,9.77,9.77,9.62,9.7,112000.0,8.218,8.218,8.0918,8.1591,112000.0
2009-08-20 10:00:00,9.71,9.78,9.71,9.72,89400.0,8.1675,8.2264,8.1675,8.1759,89400.0
2009-08-20 10:30:00,9.72,9.76,9.72,9.74,44600.0,8.1759,8.2096,8.1759,8.1927,44600.0
2009-08-20 11:00:00,9.74,9.74,9.69,9.69,29600.0,8.1927,8.1927,8.1507,8.1507,29600.0
2009-08-20 11:30:00,9.69,9.69,9.68,9.68,22400.0,8.1507,8.1507,8.1423,8.1423,22400.0
2009-08-20 12:00:00,9.68,9.68,9.65,9.65,40800.0,8.1423,8.1423,8.117,8.117,40800.0
2009-08-20 12:30:00,9.65,9.67,9.64,9.66,35200.0,8.117,8.1339,8.1086,8.1254,35200.0
2009-08-20 13:00:00,9.65,9.65,9.64,9.65,32800.0,8.117,8.117,8.1086,8.117,32800.0
2009-08-20 13:30:00,9.65,9.65,9.65,9.65,50400.0,8.117,8.117,8.117,8.117,50400.0
2009-08-20 14:00:00,9.65,9.65,9.63,9.64,81600.0,8.117,8.117,8.1002,8.1086,81600.0
2009-08-20 14:30:00,9.65,9.67,9.64,9.67,120400.0,8.117,8.1339,8.1086,8.1339,120400.0
2009-08-20 15:00:00,9.67,9.69,9.66,9.68,75400.0,8.1339,8.1507,8.1254,8.1423,75400.0
2009-08-20 15:30:00,9.68,9.72,9.68,9.71,247600.0,8.1423,8.1759,8.1423,8.1675,247600.0
2009-08-21 09:30:00,9.77,9.84,9.76,9.77,70800.0,8.218,8.2769,8.2096,8.218,70800.0
2009-08-21 10:00:00,9.78,9.9,9.77,9.84,132800.0,8.2264,8.3273,8.218,8.2769,132800.0
2009-08-21 10:30:00,9.84,9.84,9.78,9.78,54400.0,8.2769,8.2769,8.2264,8.2264,54400.0
2009-08-21 11:00:00,9.79,9.83,9.78,9.82,59600.0,8.2348,8.2684,8.2264,8.26,59600.0
2009-08-21 11:30:00,9.82,9.83,9.8,9.8,38000.0,8.26,8.2684,8.2432,8.2432,38000.0
2009-08-21 12:00:00,9.8,9.81,9.8,9.8,29800.0,8.2432,8.2516,8.2432,8.2432,29800.0
2009-08-21 12:30:00,9.8,9.84,9.79,9.83,56200.0,8.2432,8.2769,8.2348,8.2684,56200.0
2009-08-21 13:00:00,9.84,9.84,9.81,9.82,20200.0,8.2769,8.2769,8.2516,8.26,20200.0
2009-08-21 13:30:00,9.81,9.83,9.8,9.81,49800.0,8.2516,8.2684,8.2432,8.2516,49800.0
2009-08-21 14:00:00,9.81,9.82,9.8,9.82,60800.0,8.2516,8.26,8.2432,8.26,60800.0
2009-08-21 14:30:00,9.82,9.82,9.78,9.79,227800.0,8.26,8.26,8.2264,8.2348,227800.0
2009-08-21 15:00:00,9.79,9.85,9.78,9.84,114800.0,8.2348,8.2853,8.2264,8.2769,114800.0
2009-08-21 15:30:00,9.84,9.87,9.83,9.86,320600.0,8.2769,8.3021,8.2684,8.2937,320600.0
2009-08-24 09:30:00,9.89,9.97,9.87,9.94,102400.0,8.3189,8.3862,8.3021,8.361,102400.0
2009-08-24 10:00:00,9.94,9.99,9.9,9.99,92400.0,8.361,8.403,8.3273,8.403,92400.0
2009-08-24 10:30:00,9.99,10.0,9.99,9.99,66600.0,8.403,8.4114,8.403,8.403,66600.0
2009-08-24 11:00:00,9.99,10.0,9.99,10.0,73600.0,8.403,8.4114,8.403,8.4114,73600.0
2009-08-24 11:30:00,9.99,10.0,9.99,9.99,66800.0,8.403,8.4114,8.403,8.403,66800.0
2009-08-24 12:00:00,9.99,9.99,9.99,9.99,56400.0,8.403,8.403,8.403,8.403,56400.0
2009-08-24 12:30:00,9.99,10.0,9.99,9.99,44400.0,8.403,8.4114,8.403,8.403,44400.0
2009-08-24 13:00:00,9.99,10.0,9.95,9.95,135600.0,8.403,8.4114,8.3694,8.3694,135600.0
2009-08-24 13:30:00,9.95,9.97,9.94,9.97,66200.0,8.3694,8.3862,8.361,8.3862,66200.0
2009-08-24 14:00:00,9.97,9.99,9.97,9.97,60800.0,8.3862,8.403,8.3862,8.3862,60800.0
2009-08-24 14:30:00,9.97,9.98,9.97,9.97,36600.0,8.3862,8.3946,8.3862,8.3862,36600.0
2009-08-24 15:00:00,9.97,9.97,9.93,9.94,71600.0,8.3862,8.3862,8.3526,8.361,71600.0
2009-08-24 15:30:00,9.94,9.94,9.92,9.93,143600.0,8.361,8.361,8.3441,8.3526,143600.0
2009-08-25 09:30:00,9.95,9.99,9.9,9.97,108800.0,8.3694,8.403,8.3273,8.3862,108800.0
2009-08-25 10:00:00,9.97,9.97,9.93,9.97,112200.0,8.3862,8.3862,8.3526,8.3862,112200.0
2009-08-25 10:30:00,9.97,9.99,9.97,9.99,71000.0,8.3862,8.403,8.3862,8.403,71000.0
2009-08-25 11:00:00,9.98,9.99,9.94,9.94,82600.0,8.3946,8.403,8.361,8.361,82600.0
2009-08-25 11:30:00,9.94,9.96,9.93,9.96,71800.0,8.361,8.3778,8.3526,8.3778,71800.0
2009-08-25 12:00:00,9.96,9.99,9.92,9.92,173600.0,8.3778,8.403,8.3441,8.3441,173600.0
2009-08-25 12:30:00,9.93,9.97,9.93,9.97,92400.0,8.3526,8.3862,8.3526,8.3862,92400.0
2009-08-25 13:00:00,9.97,9.97,9.9,9.92,93200.0,8.3862,8.3862,8.3273,8.3441,93200.0
2009-08-25 13:30:00,9.92,9.95,9.91,9.93,60000.0,8.3441,8.3694,8.3357,8.3526,60000.0
2009-08-25 14:00:00,9.92,9.93,9.92,9.93,25400.0,8.3441,8.3526,8.3441,8.3526,25400.0
2009-08-25 14:30:00,9.93,9.94,9.92,9.94,72200.0,8.3526,8.361,8.3441,8.361,72200.0
2009-08-25 15:00:00,9.94,9.96,9.94,9.95,53800.0,8.361,8.3778,8.361,8.3694,53800.0
2009-08-25 15:30:00,9.96,9.96,9.93,9.94,249800.0,8.3778,8.3778,8.3526,8.361,249800.0
2009-08-26 09:30:00,9.95,9.95,9.83,9.9,74200.0,8.3694,8.3694,8.2684,8.3273,74200.0
2009-08-26 10:00:00,9.9,9.95,9.89,9.92,89400.0,8.3273,8.3694,8.3189,8.3441,89400.0
2009-08-26 10:30:00,9.93,9.93,9.89,9.9,39200.0,8.3526,8.3526,8.3189,8.3273,39200.0
2009-08-26 11:00:00,9.9,9.9,9.88,9.9,61800.0,8.3273,8.3273,8.3105,8.3273,61800.0
2009-08-26 11:30:00,9.9,9.9,9.88,9.9,36800.0,8.3273,8.3273,8.3105,8.3273,36800.0
2009-08-26 12:00:00,9.9,9.9,9.88,9.89,33000.0,8.3273,8.3273,8.3105,8.3189,33000.0
2009-08-26 12:30:00,9.89,9.89,9.84,9.86,78600.0,8.3189,8.3189,8.2769,8.2937,78600.0
2009-08-26 13:00:00,9.87,9.87,9.83,9.84,63000.0,8.3021,8.3021,8.2684,8.2769,63000.0
2009-08-26 13:30:00,9.85,9.87,9.84,9.87,32400.0,8.2853,8.3021,8.2769,8.3021,32400.0
2009-08-26 14:00:00,9.87,9.88,9.87,9.87,37000.0,8.3021,8.3105,8.3021,8.3021,37000.0
2009-08-26 14:30:00,9.87,9.87,9.84,9.84,34200.0,8.3021,8.3021,8.2769,8.2769,34200.0
2009-08-26 15:00:00,9.84,9.86,9.84,9.84,50600.0,8.2769,8.2937,8.2769,8.2769,50600.0
2009-08-26 15:30:00,9.84,9.86,9.84,9.86,121600.0,8.2769,8.2937,8.2769,8.2937,121600.0
2009-08-27 09:30:00,9.82,9.93,9.79,9.84,76400.0,8.26,8.3526,8.2348,8.2769,76400.0
2009-08-27 10:00:00,9.84,9.86,9.81,9.83,46200.0,8.2769,8.2937,8.2516,8.2684,46200.0
2009-08-27 10:30:00,9.84,9.84,9.8,9.83,30400.0,8.2769,8.2769,8.2432,8.2684,30400.0
2009-08-27 11:00:00,9.83,9.85,9.81,9.85,30200.0,8.2684,8.2853,8.2516,8.2853,30200.0
2009-08-27 11:30:00,9.84,9.87,9.83,9.87,33000.0,8.2769,8.3021,8.2684,8.3021,33000.0
2009-08-27 12:00:00,9.86,9.86,9.83,9.86,17400.0,8.2937,8.2937,8.2684,8.2937,17400.0
2009-08-27 12:30:00,9.86,9.86,9.81,9.81,28200.0,8.2937,8.2937,8.2516,8.2516,28200.0
2009-08-27 13:00:00,9.81,9.81,9.81,9.81,19400.0,8.2516,8.2516,8.2516,8.2516,19400.0
2009-08-27 13:30:00,9.81,9.85,9.81,9.85,47200.0,8.2516,8.2853,8.2516,8.2853,47200.0
2009-08-27 14:00:00,9.85,9.88,9.85,9.87,34400.0,8.2853,8.3105,8.2853,8.3021,34400.0
2009-08-27 14:30:00,9.88,9.91,9.87,9.91,75600.0,8.3105,8.3357,8.3021,8.3357,75600.0
2009-08-27 15:00:00,9.9,9.9,9.87,9.87,54000.0,8.3273,8.3273,8.3021,8.3021,54000.0
2009-08-27 15:30:00,9.87,9.88,9.87,9.88,96800.0,8.3021,8.3105,8.3021,8.3105,96800.0
2009-08-28 09:30:00,9.97,9.97,9.88,9.92,45600.0,8.3862,8.3862,8.3105,8.3441,45600.0
2009-08-28 10:00:00,9.92,9.95,9.91,9.94,54200.0,8.3441,8.3694,8.3357,8.361,54200.0
2009-08-28 10:30:00,9.94,9.95,9.92,9.92,61200.0,8.361,8.3694,8.3441,8.3441,61200.0
2009-08-28 11:00:00,9.91,9.92,9.9,9.92,21200.0,8.3357,8.3441,8.3273,8.3441,21200.0
2009-08-28 11:30:00,9.92,9.92,9.9,9.9,31200.0,8.3441,8.3441,8.3273,8.3273,31200.0
2009-08-28 12:00:00,9.9,9.9,9.86,9.88,74800.0,8.3273,8.3273,8.2937,8.3105,74800.0
2009-08-28 12:30:00,9.87,9.88,9.86,9.88,42000.0,8.3021,8.3105,8.2937,8.3105,42000.0
2009-08-28 13:00:00,9.88,9.92,9.88,9.92,36600.0,8.3105,8.3441,8.3105,8.3441,36600.0
2009-08-28 13:30:00,9.92,9.92,9.91,9.91,15600.0,8.3441,8.3441,8.3357,8.3357,15600.0
2009-08-28 14:00:00,9.91,9.93,9.91,9.93,55000.0,8.3357,8.3526,8.3357,8.3526,55000.0
2009-08-28 14:30:00,9.93,9.93,9.93,9.93,52800.0,8.3526,8.3526,8.3526,8.3526,52800.0
2009-08-28 15:00:00,9.93,9.97,9.93,9.96,142000.0,8.3526,8.3862,8.3526,8.3778,142000.0
2009-08-28 15:30:00,9.95,9.96,9.94,9.96,156600.0,8.3694,8.3778,8.361,8.3778,156600.0
2009-08-31 09:30:00,9.9,9.95,9.81,9.81,366800.0,8.3273,8.3694,8.2516,8.2516,366800.0
2009-08-31 10:00:00,9.81,9.88,9.8,9.87,130800.0,8.2516,8.3105,8.2432,8.3021,130800.0
2009-08-31 10:30:00,9.86,9.89,9.85,9.89,42200.0,8.2937,8.3189,8.2853,8.3189,42200.0
2009-08-31 11:00:00,9.88,9.89,9.86,9.86,18400.0,8.3105,8.3189,8.2937,8.2937,18400.0
2009-08-31 11:30:00,9.86,9.88,9.86,9.88,22800.0,8.2937,8.3105,8.2937,8.3105,22800.0
2009-08-31 12:00:00,9.88,9.88,9.88,9.88,15800.0,8.3105,8.3105,8.3105,8.3105,15800.0
2009-08-31 12:30:00,9.88,9.88,9.88,9.88,16200.0,8.3105,8.3105,8.3105,8.3105,16200.0
2009-08-31 13:00:00,9.88,9.9,9.88,9.9,19200.0,8.3105,8.3273,8.3105,8.3273,19200.0
2009-08-31 13:30:00,9.9,9.92,9.9,9.91,17200.0,8.3273,8.3441,8.3273,8.3357,17200.0
2009-08-31 14:00:00,9.91,9.92,9.9,9.91,38000.0,8.3357,8.3441,8.3273,8.3357,38000.0
2009-08-31 14:30:00,9.9,9.93,9.9,9.92,48000.0,8.3273,8.3526,8.3273,8.3441,48000.0
2009-08-31 15:00:00,9.92,9.93,9.9,9.91,104200.0,8.3441,8.3526,8.3273,8.3357,104200.0
2009-08-31 15:30:00,9.91,9.94,9.91,9.93,179400.0,8.3357,8.361,8.3357,8.3526,179400.0
2009-09-01 09:30:00,9.68,9.95,9.68,9.94,55800.0,8.1423,8.3694,8.1423,8.361,55800.0
2009-09-01 10:00:00,9.94,9.97,9.9,9.93,149400.0,8.361,8.3862,8.3273,8.3526,149400.0
2009-09-01 10:30:00,9.93,9.93,9.89,9.89,39000.0,8.3526,8.3526,8.3189,8.3189,39000.0
2009-09-01 11:00:00,9.88,9.89,9.81,9.81,84200.0,8.3105,8.3189,8.2516,8.2516,84200.0
2009-09-01 11:30:00,9.81,9.85,9.78,9.78,65200.0,8.2516,8.2853,8.2264,8.2264,65200.0
2009-09-01 12:00:00,9.78,9.8,9.77,9.79,55600.0,8.2264,8.2432,8.218,8.2348,55600.0
2009-09-01 12:30:00,9.78,9.81,9.76,9.81,63000.0,8.2264,8.2516,8.2096,8.2516,63000.0
2009-09-01 13:00:00,9.81,9.81,9.78,9.78,84800.0,8.2516,8.2516,8.2264,8.2264,84800.0
2009-09-01 13:30:00,9.78,9.78,9.76,9.78,96000.0,8.2264,8.2264,8.2096,8.2264,96000.0
2009-09-01 14:00:00,9.78,9.79,9.77,9.77,108400.0,8.2264,8.2348,8.218,8.218,108400.0
2009-09-01 14:30:00,9.77,9.78,9.76,9.76,74400.0,8.218,8.2264,8.2096,8.2096,74400.0
2009-09-01 15:00:00,9.76,9.76,9.72,9.72,68800.0,8.2096,8.2096,8.1759,8.1759,68800.0
2009-09-01 15:30:00,9.72,9.72,9.65,9.66,459200.0,8.1759,8.1759,8.117,8.1254,459200.0
2009-09-02 09:30:00,9.65,9.71,9.5,9.65,84800.0,8.117,8.1675,7.9909,8.117,84800.0
2009-09-02 10:00:00,9.65,9.68,9.62,9.63,58200.0,8.117,8.1423,8.0918,8.1002,58200.0
2009-09-02 10:30:00,9.63,9.65,9.6,9.64,47200.0,8.1002,8.117,8.075,8.1086,47200.0
2009-09-02 11:00:00,9.64,9.65,9.63,9.63,69800.0,8.1086,8.117,8.1002,8.1002,69800.0
2009-09-02 11:30:00,9.63,9.65,9.62,9.64,51000.0,8.1002,8.117,8.0918,8.1086,51000.0
2009-09-02 12:00:00,9.65,9.67,9.64,9.67,56000.0,8.117,8.1339,8.1086,8.1339,56000.0
2009-09-02 12:30:00,9.66,9.68,9.66,9.67,33200.0,8.1254,8.1423,8.1254,8.1339,33200.0
2009-09-02 13:00:00,9.67,9.67,9.65,9.65,30400.0,8.1339,8.1339,8.117,8.117,30400.0
2009-09-02 13:30:00,9.65,9.68,9.65,9.65,57200.0,8.117,8.1423,8.117,8.117,57200.0
2009-09-02 14:00:00,9.65,9.66,9.65,9.65,31200.0,8.117,8.1254,8.117,8.117,31200.0
2009-09-02 14:30:00,9.65,9.67,9.65,9.65,46200.0,8.117,8.1339,8.117,8.117,46200.0
2009-09-02 15:00:00,9.66,9.69,9.64,9.69,111000.0,8.1254,8.1507,8.1086,8.1507,111000.0
2009-09-02 15:30:00,9.68,9.69,9.62,9.63,231400.0,8.1423,8.1507,8.0918,8.1002,231400.0
2009-09-03 09:30:00,9.65,9.65,9.54,9.59,60200.0,8.117,8.117,8.0245,8.0666,60200.0
2009-09-03 10:00:00,9.6,9.6,9.5,9.51,53600.0,8.075,8.075,7.9909,7.9993,53600.0
2009-09-03 10:30:00,9.51,9.53,9.51,9.53,31000.0,7.9993,8.0161,7.9993,8.0161,31000.0
2009-09-03 11:00:00,9.53,9.55,9.52,9.53,44000.0,8.0161,8.0329,8.0077,8.0161,44000.0
2009-09-03 11:30:00,9.53,9.55,9.53,9.54,22800.0,8.0161,8.0329,8.0161,8.0245,22800.0
2009-09-03 12:00:00,9.54,9.56,9.54,9.54,59600.0,8.0245,8.0413,8.0245,8.0245,59600.0
2009-09-03 12:30:00,9.54,9.55,9.52,9.53,44800.0,8.0245,8.0329,8.0077,8.0161,44800.0
2009-09-03 13:00:00,9.53,9.54,9.53,9.53,38600.0,8.0161,8.0245,8.0161,8.0161,38600.0
2009-09-03 13:30:00,9.54,9.55,9.53,9.54,34800.0,8.0245,8.0329,8.0161,8.0245,34800.0
2009-09-03 14:00:00,9.54,9.54,9.54,9.54,30400.0,8.0245,8.0245,8.0245,8.0245,30400.0
2009-09-03 14:30:00,9.54,9.54,9.52,9.53,59200.0,8.0245,8.0245,8.0077,8.0161,59200.0
2009-09-03 15:00:00,9.53,9.54,9.52,9.54,58800.0,8.0161,8.0245,8.0077,8.0245,58800.0
2009-09-03 15:30:00,9.54,9.62,9.54,9.62,263000.0,8.0245,8.0918,8.0245,8.0918,263000.0
2009-09-04 09:30:00,9.62,9.66,9.54,9.6,72800.0,8.0918,8.1254,8.0245,8.075,72800.0
2009-09-04 10:00:00,9.59,9.65,9.59,9.65,36200.0,8.0666,8.117,8.0666,8.117,36200.0
2009-09-04 10:30:00,9.64,9.66,9.63,9.64,43800.0,8.1086,8.1254,8.1002,8.1086,43800.0
2009-09-04 11:00:00,9.64,9.65,9.63,9.63,17600.0,8.1086,8.117,8.1002,8.1002,17600.0
2009-09-04 11:30:00,9.63,9.65,9.63,9.65,32600.0,8.1002,8.117,8.1002,8.117,32600.0
2009-09-04 12:00:00,9.65,9.68,9.65,9.65,54800.0,8.117,8.1423,8.117,8.117,54800.0
2009-09-04 12:30:00,9.65,9.65,9.65,9.65,16400.0,8.117,8.117,8.117,8.117,16400.0
2009-09-04 13:00:00,9.65,9.68,9.63,9.68,41400.0,8.117,8.1423,8.1002,8.1423,41400.0
2009-09-04 13:30:00,9.68,9.69,9.67,9.67,24200.0,8.1423,8.1507,8.1339,8.1339,24200.0
2009-09-04 14:00:00,9.67,9.68,9.65,9.65,26400.0,8.1339,8.1423,8.117,8.117,26400.0
2009-09-04 14:30:00,9.65,9.66,9.65,9.65,40200.0,8.117,8.1254,8.117,8.117,40200.0
2009-09-04 15:00:00,9.65,9.67,9.64,9.67,67600.0,8.117,8.1339,8.1086,8.1339,67600.0
2009-09-04 15:30:00,9.66,9.72,9.66,9.72,204400.0,8.1254,8.1759,8.1254,8.1759,204400.0
2009-09-08 09:30:00,9.71,9.77,9.67,9.68,62200.0,8.1675,8.218,8.1339,8.1423,62200.0
2009-09-08 10:00:00,9.68,9.72,9.67,9.69,48600.0,8.1423,8.1759,8.1339,8.1507,48600.0
2009-09-08 10:30:00,9.69,9.71,9.67,9.68,45200.0,8.1507,8.1675,8.1339,8.1423,45200.0
2009-09-08 11:00:00,9.68,9.68,9.65,9.65,29200.0,8.1423,8.1423,8.117,8.117,29200.0
2009-09-08 11:30:00,9.65,9.65,9.62,9.63,45600.0,8.117,8.117,8.0918,8.1002,45600.0
2009-09-08 12:00:00,9.63,9.68,9.63,9.68,22400.0,8.1002,8.1423,8.1002,8.1423,22400.0
2009-09-08 12:30:00,9.68,9.68,9.67,9.67,21000.0,8.1423,8.1423,8.1339,8.1339,21000.0
2009-09-08 13:00:00,9.67,9.67,9.61,9.61,38000.0,8.1339,8.1339,8.0834,8.0834,38000.0
2009-09-08 13:30:00,9.61,9.63,9.61,9.63,40400.0,8.0834,8.1002,8.0834,8.1002,40400.0
2009-09-08 14:00:00,9.63,9.63,9.62,9.63,34400.0,8.1002,8.1002,8.0918,8.1002,34400.0
2009-09-08 14:30:00,9.63,9.63,9.63,9.63,43600.0,8.1002,8.1002,8.1002,8.1002,43600.0
2009-09-08 15:00:00,9.63,9.63,9.62,9.62,83000.0,8.1002,8.1002,8.0918,8.0918,83000.0
2009-09-08 15:30:00,9.62,9.63,9.62,9.63,203400.0,8.0918,8.1002,8.0918,8.1002,203400.0
2009-09-09 09:30:00,9.64,9.7,9.45,9.58,47000.0,8.1086,8.1591,7.9488,8.0582,47000.0
2009-09-09 10:00:00,9.58,9.59,9.57,9.58,46000.0,8.0582,8.0666,8.0497,8.0582,46000.0
2009-09-09 10:30:00,9.58,9.59,9.57,9.58,43600.0,8.0582,8.0666,8.0497,8.0582,43600.0
2009-09-09 11:00:00,9.58,9.62,9.56,9.62,145000.0,8.0582,8.0918,8.0413,8.0918,145000.0
2009-09-09 11:30:00,9.62,9.67,9.62,9.65,37600.0,8.0918,8.1339,8.0918,8.117,37600.0
2009-09-09 12:00:00,9.65,9.66,9.65,9.65,19000.0,8.117,8.1254,8.117,8.117,19000.0
2009-09-09 12:30:00,9.65,9.67,9.65,9.67,14800.0,8.117,8.1339,8.117,8.1339,14800.0
2009-09-09 13:00:00,9.66,9.68,9.65,9.67,73200.0,8.1254,8.1423,8.117,8.1339,73200.0
2009-09-09 13:30:00,9.67,9.68,9.67,9.68,37200.0,8.1339,8.1423,8.1339,8.1423,37200.0
2009-09-09 14:00:00,9.68,9.68,9.67,9.67,61000.0,8.1423,8.1423,8.1339,8.1339,61000.0
2009-09-09 14:30:00,9.67,9.67,9.62,9.63,80000.0,8.1339,8.1339,8.0918,8.1002,80000.0
2009-09-09 15:00:00,9.63,9.63,9.62,9.62,102600.0,8.1002,8.1002,8.0918,8.0918,102600.0
2009-09-09 15:30:00,9.63,9.7,9.6,9.68,276000.0,8.1002,8.1591,8.075,8.1423,276000.0
2009-09-10 09:30:00,9.67,9.67,9.58,9.63,53400.0,8.1339,8.1339,8.0582,8.1002,53400.0
2009-09-10 10:00:00,9.63,9.63,9.58,9.63,80600.0,8.1002,8.1002,8.0582,8.1002,80600.0
2009-09-10 10:30:00,9.63,9.72,9.62,9.72,139600.0,8.1002,8.1759,8.0918,8.1759,139600.0
2009-09-10 11:00:00,9.72,9.72,9.68,9.7,54800.0,8.1759,8.1759,8.1423,8.1591,54800.0
2009-09-10 11:30:00,9.69,9.69,9.67,9.67,53400.0,8.1507,8.1507,8.1339,8.1339,53400.0
2009-09-10 12:00:00,9.67,9.68,9.65,9.68,46600.0,8.1339,8.1423,8.117,8.1423,46600.0
2009-09-10 12:30:00,9.68,9.7,9.67,9.7,41600.0,8.1423,8.1591,8.1339,8.1591,41600.0
2009-09-10 13:00:00,9.69,9.7,9.68,9.68,55600.0,8.1507,8.1591,8.1423,8.1423,55600.0
2009-09-10 13:30:00,9.68,9.72,9.68,9.71,78600.0,8.1423,8.1759,8.1423,8.1675,78600.0
2009-09-10 14:00:00,9.71,9.71,9.71,9.71,29400.0,8.1675,8.1675,8.1675,8.1675,29400.0
2009-09-10 14:30:00,9.71,9.72,9.71,9.71,29000.0,8.1675,8.1759,8.1675,8.1675,29000.0
2009-09-10 15:00:00,9.71,9.71,9.7,9.7,58400.0,8.1675,8.1675,8.1591,8.1591,58400.0
2009-09-10 15:30:00,9.7,9.72,9.7,9.7,206800.0,8.1591,8.1759,8.1591,8.1591,206800.0
2009-09-11 09:30:00,9.74,9.74,9.61,9.65,76600.0,8.1927,8.1927,8.0834,8.117,76600.0
2009-09-11 10:00:00,9.65,9.65,9.6,9.62,73800.0,8.117,8.117,8.075,8.0918,73800.0
2009-09-11 10:30:00,9.63,9.64,9.59,9.59,69000.0,8.1002,8.1086,8.0666,8.0666,69000.0
2009-09-11 11:00:00,9.59,9.59,9.56,9.58,44400.0,8.0666,8.0666,8.0413,8.0582,44400.0
2009-09-11 11:30:00,9.58,9.61,9.56,9.61,50400.0,8.0582,8.0834,8.0413,8.0834,50400.0
2009-09-11 12:00:00,9.61,9.61,9.57,9.59,130800.0,8.0834,8.0834,8.0497,8.0666,130800.0
2009-09-11 12:30:00,9.59,9.61,9.58,9.61,48000.0,8.0666,8.0834,8.0582,8.0834,48000.0
2009-09-11 13:00:00,9.61,9.61,9.61,9.61,24400.0,8.0834,8.0834,8.0834,8.0834,24400.0
2009-09-11 13:30:00,9.61,9.61,9.61,9.61,23000.0,8.0834,8.0834,8.0834,8.0834,23000.0
2009-09-11 14:00:00,9.61,9.62,9.61,9.62,44800.0,8.0834,8.0918,8.0834,8.0918,44800.0
2009-09-11 14:30:00,9.62,9.65,9.62,9.63,60000.0,8.0918,8.117,8.0918,8.1002,60000.0
2009-09-11 15:00:00,9.64,9.65,9.63,9.64,62200.0,8.1086,8.117,8.1002,8.1086,62200.0
2009-09-11 15:30:00,9.64,9.66,9.61,9.61,177800.0,8.1086,8.1254,8.0834,8.0834,177800.0
2009-09-14 09:30:00,9.56,9.63,9.56,9.62,46400.0,8.0413,8.1002,8.0413,8.0918,46400.0
2009-09-14 10:00:00,9.62,9.62,9.51,9.53,62400.0,8.0918,8.0918,7.9993,8.0161,62400.0
2009-09-14 10:30:00,9.53,9.56,9.52,9.55,58600.0,8.0161,8.0413,8.0077,8.0329,58600.0
2009-09-14 11:00:00,9.56,9.56,9.54,9.55,44600.0,8.0413,8.0413,8.0245,8.0329,44600.0
2009-09-14 11:30:00,9.55,9.56,9.54,9.56,47000.0,8.0329,8.0413,8.0245,8.0413,47000.0
2009-09-14 12:00:00,9.55,9.56,9.55,9.56,59800.0,8.0329,8.0413,8.0329,8.0413,59800.0
2009-09-14 12:30:00,9.56,9.58,9.56,9.57,58400.0,8.0413,8.0582,8.0413,8.0497,58400.0
2009-09-14 13:00:00,9.58,9.62,9.57,9.61,113000.0,8.0582,8.0918,8.0497,8.0834,113000.0
2009-09-14 13:30:00,9.62,9.63,9.61,9.62,100200.0,8.0918,8.1002,8.0834,8.0918,100200.0
2009-09-14 14:00:00,9.62,9.64,9.61,9.63,17200.0,8.0918,8.1086,8.0834,8.1002,17200.0
2009-09-14 14:30:00,9.64,9.65,9.63,9.63,60800.0,8.1086,8.117,8.1002,8.1002,60800.0
2009-09-14 15:00:00,9.63,9.66,9.63,9.65,100800.0,8.1002,8.1254,8.1002,8.117,100800.0
2009-09-14 15:30:00,9.65,9.72,9.65,9.71,309800.0,8.117,8.1759,8.117,8.1675,309800.0
2009-09-15 09:30:00,9.72,9.72,9.6,9.65,69600.0,8.1759,8.1759,8.075,8.117,69600.0
2009-09-15 10:00:00,9.65,9.72,9.63,9.7,68200.0,8.117,8.1759,8.1002,8.1591,68200.0
2009-09-15 10:30:00,9.71,9.71,9.65,9.67,38000.0,8.1675,8.1675,8.117,8.1339,38000.0
2009-09-15 11:00:00,9.67,9.67,9.63,9.64,35400.0,8.1339,8.1339,8.1002,8.1086,35400.0
2009-09-15 11:30:00,9.63,9.65,9.63,9.65,33600.0,8.1002,8.117,8.1002,8.117,33600.0
2009-09-15 12:00:00,9.65,9.65,9.64,9.64,40400.0,8.117,8.117,8.1086,8.1086,40400.0
2009-09-15 12:30:00,9.65,9.65,9.62,9.63,52400.0,8.117,8.117,8.0918,8.1002,52400.0
2009-09-15 13:00:00,9.63,9.63,9.59,9.59,102200.0,8.1002,8.1002,8.0666,8.0666,102200.0
2009-09-15 13:30:00,9.59,9.63,9.56,9.63,98000.0,8.0666,8.1002,8.0413,8.1002,98000.0
2009-09-15 14:00:00,9.63,9.64,9.61,9.63,83600.0,8.1002,8.1086,8.0834,8.1002,83600.0
2009-09-15 14:30:00,9.63,9.64,9.61,9.62,136400.0,8.1002,8.1086,8.0834,8.0918,136400.0
2009-09-15 15:00:00,9.62,9.62,9.61,9.62,82000.0,8.0918,8.0918,8.0834,8.0918,82000.0
2009-09-15 15:30:00,9.62,9.62,9.6,9.6,117800.0,8.0918,8.0918,8.075,8.075,117800.0
2009-09-16 09:30:00,9.62,9.65,9.55,9.62,56200.0,8.0918,8.117,8.0329,8.0918,56200.0
2009-09-16 10:00:00,9.63,9.63,9.56,9.6,56200.0,8.1002,8.1002,8.0413,8.075,56200.0
2009-09-16 10:30:00,9.61,9.61,9.58,9.59,36600.0,8.0834,8.0834,8.0582,8.0666,36600.0
2009-09-16 11:00:00,9.59,9.62,9.58,9.58,68200.0,8.0666,8.0918,8.0582,8.0582,68200.0
2009-09-16 11:30:00,9.58,9.6,9.56,9.6,102000.0,8.0582,8.075,8.0413,8.075,102000.0
2009-09-16 12:00:00,9.6,9.62,9.59,9.61,147200.0,8.075,8.0918,8.0666,8.0834,147200.0
2009-09-16 12:30:00,9.61,9.64,9.61,9.64,45000.0,8.0834,8.1086,8.0834,8.1086,45000.0
2009-09-16 13:00:00,9.64,9.69,9.63,9.69,55400.0,8.1086,8.1507,8.1002,8.1507,55400.0
2009-09-16 13:30:00,9.69,9.7,9.67,9.67,35600.0,8.1507,8.1591,8.1339,8.1339,35600.0
2009-09-16 14:00:00,9.68,9.72,9.67,9.71,45200.0,8.1423,8.1759,8.1339,8.1675,45200.0
2009-09-16 14:30:00,9.71,9.72,9.7,9.71,74400.0,8.1675,8.1759,8.1591,8.1675,74400.0
2009-09-16 15:00:00,9.71,9.73,9.7,9.71,99200.0,8.1675,8.1843,8.1591,8.1675,99200.0
2009-09-16 15:30:00,9.71,9.78,9.7,9.78,375200.0,8.1675,8.2264,8.1591,8.2264,375200.0
2009-09-17 09:30:00,9.73,9.85,9.7,9.83,70600.0,8.1843,8.2853,8.1591,8.2684,70600.0
2009-09-17 10:00:00,9.83,9.87,9.76,9.78,87000.0,8.2684,8.3021,8.2096,8.2264,87000.0
2009-09-17 10:30:00,9.78,9.81,9.74,9.74,53400.0,8.2264,8.2516,8.1927,8.1927,53400.0
2009-09-17 11:00:00,9.74,9.76,9.72,9.76,59200.0,8.1927,8.2096,8.1759,8.2096,59200.0
2009-09-17 11:30:00,9.75,9.81,9.75,9.8,70400.0,8.2011,8.2516,8.2011,8.2432,70400.0
2009-09-17 12:00:00,9.8,9.81,9.76,9.8,63200.0,8.2432,8.2516,8.2096,8.2432,63200.0
2009-09-17 12:30:00,9.79,9.8,9.76,9.76,78200.0,8.2348,8.2432,8.2096,8.2096,78200.0
2009-09-17 13:00:00,9.76,9.79,9.75,9.76,55400.0,8.2096,8.2348,8.2011,8.2096,55400.0
2009-09-17 13:30:00,9.77,9.77,9.74,9.76,70200.0,8.218,8.218,8.1927,8.2096,70200.0
2009-09-17 14:00:00,9.76,9.77,9.76,9.77,54600.0,8.2096,8.218,8.2096,8.218,54600.0
2009-09-17 14:30:00,9.77,9.77,9.76,9.77,36000.0,8.218,8.218,8.2096,8.218,36000.0
2009-09-17 15:00:00,9.76,9.76,9.74,9.74,114400.0,8.2096,8.2096,8.1927,8.1927,114400.0
2009-09-17 15:30:00,9.74,9.74,9.69,9.7,309800.0,8.1927,8.1927,8.1507,8.1591,309800.0
2009-09-18 09:30:00,9.72,9.72,9.59,9.7,251400.0,8.1759,8.1759,8.0666,8.1591,251400.0
2009-09-18 10:00:00,9.7,9.7,9.61,9.65,99400.0,8.1591,8.1591,8.0834,8.117,99400.0
2009-09-18 10:30:00,9.65,9.66,9.63,9.65,144200.0,8.117,8.1254,8.1002,8.117,144200.0
2009-09-18 11:00:00,9.65,9.67,9.65,9.67,90800.0,8.117,8.1339,8.117,8.1339,90800.0
2009-09-18 11:30:00,9.67,9.67,9.65,9.65,55400.0,8.1339,8.1339,8.117,8.117,55400.0
2009-09-18 12:00:00,9.65,9.68,9.65,9.66,37800.0,8.117,8.1423,8.117,8.1254,37800.0
2009-09-18 12:30:00,9.67,9.68,9.65,9.68,69400.0,8.1339,8.1423,8.117,8.1423,69400.0
2009-09-18 13:00:00,9.68,9.68,9.64,9.65,93400.0,8.1423,8.1423,8.1086,8.117,93400.0
2009-09-18 13:30:00,9.65,9.67,9.65,9.65,40000.0,8.117,8.1339,8.117,8.117,40000.0
2009-09-18 14:00:00,9.65,9.65,9.64,9.65,16000.0,8.117,8.117,8.1086,8.117,16000.0
2009-09-18 14:30:00,9.65,9.65,9.63,9.64,34000.0,8.117,8.117,8.1002,8.1086,34000.0
2009-09-18 15:00:00,9.63,9.67,9.63,9.65,69000.0,8.1002,8.1339,8.1002,8.117,69000.0
2009-09-18 15:30:00,9.65,9.67,9.6,9.61,182600.0,8.117,8.1339,8.075,8.0834,182600.0
2009-09-21 09:30:00,9.57,9.7,9.56,9.58,93600.0,8.0497,8.1591,8.0413,8.0582,93600.0
2009-09-21 10:00:00,9.58,9.6,9.56,9.6,70000.0,8.0582,8.075,8.0413,8.075,70000.0
2009-09-21 10:30:00,9.6,9.6,9.57,9.59,69000.0,8.075,8.075,8.0497,8.0666,69000.0
2009-09-21 11:00:00,9.59,9.6,9.58,9.58,39600.0,8.0666,8.075,8.0582,8.0582,39600.0
2009-09-21 11:30:00,9.58,9.59,9.57,9.58,55200.0,8.0582,8.0666,8.0497,8.0582,55200.0
2009-09-21 12:00:00,9.58,9.58,9.58,9.58,27800.0,8.0582,8.0582,8.0582,8.0582,27800.0
2009-09-21 12:30:00,9.58,9.58,9.56,9.57,59600.0,8.0582,8.0582,8.0413,8.0497,59600.0
2009-09-21 13:00:00,9.58,9.59,9.57,9.58,56400.0,8.0582,8.0666,8.0497,8.0582,56400.0
2009-09-21 13:30:00,9.58,9.59,9.57,9.59,33600.0,8.0582,8.0666,8.0497,8.0666,33600.0
2009-09-21 14:00:00,9.59,9.6,9.59,9.59,27800.0,8.0666,8.075,8.0666,8.0666,27800.0
2009-09-21 14:30:00,9.59,9.61,9.58,9.58,49600.0,8.0666,8.0834,8.0582,8.0582,49600.0
2009-09-21 15:00:00,9.59,9.63,9.58,9.61,87800.0,8.0666,8.1002,8.0582,8.0834,87800.0
2009-09-21 15:30:00,9.61,9.61,9.56,9.59,295400.0,8.0834,8.0834,8.0413,8.0666,295400.0
2009-09-22 09:30:00,9.65,9.65,9.55,9.55,52600.0,8.117,8.117,8.0329,8.0329,52600.0
2009-09-22 10:00:00,9.55,9.57,9.52,9.54,64000.0,8.0329,8.0497,8.0077,8.0245,64000.0
2009-09-22 10:30:00,9.53,9.54,9.51,9.51,27200.0,8.0161,8.0245,7.9993,7.9993,27200.0
2009-09-22 11:00:00,9.52,9.52,9.5,9.5,31400.0,8.0077,8.0077,7.9909,7.9909,31400.0
2009-09-22 11:30:00,9.5,9.52,9.5,9.51,34400.0,7.9909,8.0077,7.9909,7.9993,34400.0
2009-09-22 12:00:00,9.51,9.55,9.51,9.54,41800.0,7.9993,8.0329,7.9993,8.0245,41800.0
2009-09-22 12:30:00,9.53,9.58,9.53,9.54,40800.0,8.0161,8.0582,8.0161,8.0245,40800.0
2009-09-22 13:00:00,9.54,9.54,9.52,9.52,43600.0,8.0245,8.0245,8.0077,8.0077,43600.0
2009-09-22 13:30:00,9.52,9.53,9.52,9.53,29200.0,8.0077,8.0161,8.0077,8.0161,29200.0
2009-09-22 14:00:00,9.53,9.55,9.53,9.53,55400.0,8.0161,8.0329,8.0161,8.0161,55400.0
2009-09-22 14:30:00,9.53,9.54,9.53,9.53,54800.0,8.0161,8.0245,8.0161,8.0161,54800.0
2009-09-22 15:00:00,9.53,9.54,9.52,9.53,110000.0,8.0161,8.0245,8.0077,8.0161,110000.0
2009-09-22 15:30:00,9.53,9.54,9.53,9.53,202400.0,8.0161,8.0245,8.0161,8.0161,202400.0
2009-09-23 09:30:00,9.54,9.56,9.38,9.55,82000.0,8.0245,8.0413,7.8899,8.0329,82000.0
2009-09-23 10:00:00,9.55,9.55,9.53,9.54,28000.0,8.0329,8.0329,8.0161,8.0245,28000.0
2009-09-23 10:30:00,9.54,9.56,9.53,9.53,52000.0,8.0245,8.0413,8.0161,8.0161,52000.0
2009-09-23 11:00:00,9.54,9.56,9.53,9.56,91400.0,8.0245,8.0413,8.0161,8.0413,91400.0
2009-09-23 11:30:00,9.56,9.56,9.54,9.56,64000.0,8.0413,8.0413,8.0245,8.0413,64000.0
2009-09-23 12:00:00,9.56,9.58,9.56,9.58,38000.0,8.0413,8.0582,8.0413,8.0582,38000.0
2009-09-23 12:30:00,9.58,9.58,9.58,9.58,24800.0,8.0582,8.0582,8.0582,8.0582,24800.0
2009-09-23 13:00:00,9.58,9.58,9.55,9.55,45000.0,8.0582,8.0582,8.0329,8.0329,45000.0
2009-09-23 13:30:00,9.56,9.56,9.55,9.55,93400.0,8.0413,8.0413,8.0329,8.0329,93400.0
2009-09-23 14:00:00,9.55,9.58,9.55,9.56,45600.0,8.0329,8.0582,8.0329,8.0413,45600.0
2009-09-23 14:30:00,9.56,9.58,9.56,9.56,44200.0,8.0413,8.0582,8.0413,8.0413,44200.0
2009-09-23 15:00:00,9.56,9.56,9.55,9.55,88200.0,8.0413,8.0413,8.0329,8.0329,88200.0
2009-09-23 15:30:00,9.55,9.56,9.48,9.48,239800.0,8.0329,8.0413,7.974,7.974,239800.0
2009-09-24 09:30:00,9.5,9.61,9.47,9.61,127200.0,7.9909,8.0834,7.9656,8.0834,127200.0
2009-09-24 10:00:00,9.61,9.61,9.5,9.53,115400.0,8.0834,8.0834,7.9909,8.0161,115400.0
2009-09-24 10:30:00,9.53,9.53,9.49,9.49,132200.0,8.0161,8.0161,7.9825,7.9825,132200.0
2009-09-24 11:00:00,9.49,9.49,9.49,9.49,35000.0,7.9825,7.9825,7.9825,7.9825,35000.0
2009-09-24 11:30:00,9.49,9.52,9.47,9.5,53000.0,7.9825,8.0077,7.9656,7.9909,53000.0
2009-09-24 12:00:00,9.49,9.49,9.47,9.47,34200.0,7.9825,7.9825,7.9656,7.9656,34200.0
2009-09-24 12:30:00,9.48,9.48,9.47,9.47,128000.0,7.974,7.974,7.9656,7.9656,128000.0
2009-09-24 13:00:00,9.47,9.47,9.47,9.47,44800.0,7.9656,7.9656,7.9656,7.9656,44800.0
2009-09-24 13:30:00,9.47,9.5,9.46,9.47,84400.0,7.9656,7.9909,7.9572,7.9656,84400.0
2009-09-24 14:00:00,9.47,9.48,9.46,9.47,56000.0,7.9656,7.974,7.9572,7.9656,56000.0
2009-09-24 14:30:00,9.47,9.49,9.46,9.49,44400.0,7.9656,7.9825,7.9572,7.9825,44400.0
2009-09-24 15:00:00,9.49,9.5,9.47,9.48,94000.0,7.9825,7.9909,7.9656,7.974,94000.0
2009-09-24 15:30:00,9.48,9.49,9.46,9.49,269400.0,7.974,7.9825,7.9572,7.9825,269400.0
2009-09-25 09:30:00,9.48,9.51,9.45,9.49,99200.0,7.974,7.9993,7.9488,7.9825,99200.0
2009-09-25 10:00:00,9.48,9.49,9.43,9.45,96800.0,7.974,7.9825,7.932,7.9488,96800.0
2009-09-25 10:30:00,9.45,9.49,9.41,9.42,118600.0,7.9488,7.9825,7.9152,7.9236,118600.0
2009-09-25 11:00:00,9.42,9.43,9.33,9.36,152800.0,7.9236,7.932,7.8479,7.8731,152800.0
2009-09-25 11:30:00,9.36,9.4,9.36,9.38,34000.0,7.8731,7.9067,7.8731,7.8899,34000.0
2009-09-25 12:00:00,9.38,9.4,9.37,9.38,60400.0,7.8899,7.9067,7.8815,7.8899,60400.0
2009-09-25 12:30:00,9.38,9.38,9.36,9.36,38000.0,7.8899,7.8899,7.8731,7.8731,38000.0
2009-09-25 13:00:00,9.36,9.36,9.31,9.34,61200.0,7.8731,7.8731,7.831,7.8563,61200.0
2009-09-25 13:30:00,9.34,9.36,9.33,9.36,55200.0,7.8563,7.8731,7.8479,7.8731,55200.0
2009-09-25 14:00:00,9.36,9.38,9.35,9.36,60800.0,7.8731,7.8899,7.8647,7.8731,60800.0
2009-09-25 14:30:00,9.36,9.38,9.34,9.38,89400.0,7.8731,7.8899,7.8563,7.8899,89400.0
2009-09-25 15:00:00,9.38,9.41,9.37,9.4,151000.0,7.8899,7.9152,7.8815,7.9067,151000.0
2009-09-25 15:30:00,9.4,9.41,9.36,9.38,156000.0,7.9067,7.9152,7.8731,7.8899,156000.0
2009-09-28 09:30:00,9.37,9.53,9.35,9.5,76000.0,7.8815,8.0161,7.8647,7.9909,76000.0
2009-09-28 10:00:00,9.51,9.54,9.48,9.49,69000.0,7.9993,8.0245,7.974,7.9825,69000.0
2009-09-28 10:30:00,9.49,9.55,9.49,9.53,83600.0,7.9825,8.0329,7.9825,8.0161,83600.0
2009-09-28 11:00:00,9.53,9.54,9.52,9.53,36400.0,8.0161,8.0245,8.0077,8.0161,36400.0
2009-09-28 11:30:00,9.54,9.56,9.54,9.55,87600.0,8.0245,8.0413,8.0245,8.0329,87600.0
2009-09-28 12:00:00,9.56,9.59,9.55,9.58,51800.0,8.0413,8.0666,8.0329,8.0582,51800.0
2009-09-28 12:30:00,9.59,9.6,9.56,9.56,96800.0,8.0666,8.075,8.0413,8.0413,96800.0
2009-09-28 13:00:00,9.56,9.59,9.56,9.58,44000.0,8.0413,8.0666,8.0413,8.0582,44000.0
2009-09-28 13:30:00,9.58,9.6,9.57,9.59,68800.0,8.0582,8.075,8.0497,8.0666,68800.0
2009-09-28 14:00:00,9.59,9.59,9.57,9.59,44600.0,8.0666,8.0666,8.0497,8.0666,44600.0
2009-09-28 14:30:00,9.59,9.59,9.56,9.56,63000.0,8.0666,8.0666,8.0413,8.0413,63000.0
2009-09-28 15:00:00,9.56,9.56,9.54,9.54,46600.0,8.0413,8.0413,8.0245,8.0245,46600.0
2009-09-28 15:30:00,9.54,9.61,9.54,9.6,336000.0,8.0245,8.0834,8.0245,8.075,336000.0
2009-09-29 09:30:00,9.62,9.63,9.58,9.62,82600.0,8.0918,8.1002,8.0582,8.0918,82600.0
2009-09-29 10:00:00,9.62,9.63,9.54,9.6,108400.0,8.0918,8.1002,8.0245,8.075,108400.0
2009-09-29 10:30:00,9.6,9.63,9.59,9.62,86800.0,8.075,8.1002,8.0666,8.0918,86800.0
2009-09-29 11:00:00,9.62,9.62,9.6,9.61,98200.0,8.0918,8.0918,8.075,8.0834,98200.0
2009-09-29 11:30:00,9.6,9.61,9.6,9.61,121200.0,8.075,8.0834,8.075,8.0834,121200.0
2009-09-29 12:00:00,9.6,9.61,9.59,9.6,129600.0,8.075,8.0834,8.0666,8.075,129600.0
2009-09-29 12:30:00,9.6,9.6,9.58,9.59,140600.0,8.075,8.075,8.0582,8.0666,140600.0
2009-09-29 13:00:00,9.59,9.59,9.57,9.58,112800.0,8.0666,8.0666,8.0497,8.0582,112800.0
2009-09-29 13:30:00,9.58,9.58,9.53,9.58,331200.0,8.0582,8.0582,8.0161,8.0582,331200.0
2009-09-29 14:00:00,9.58,9.58,9.57,9.58,42600.0,8.0582,8.0582,8.0497,8.0582,42600.0
2009-09-29 14:30:00,9.58,9.58,9.57,9.58,50000.0,8.0582,8.0582,8.0497,8.0582,50000.0
2009-09-29 15:00:00,9.58,9.58,9.58,9.58,54600.0,8.0582,8.0582,8.0582,8.0582,54600.0
2009-09-29 15:30:00,9.58,9.58,9.58,9.58,155200.0,8.0582,8.0582,8.0582,8.0582,155200.0
2009-09-30 09:30:00,9.6,9.6,9.5,9.53,189200.0,8.075,8.075,7.9909,8.0161,189200.0
2009-09-30 10:00:00,9.53,9.56,9.48,9.49,72800.0,8.0161,8.0413,7.974,7.9825,72800.0
2009-09-30 10:30:00,9.49,9.51,9.47,9.49,124600.0,7.9825,7.9993,7.9656,7.9825,124600.0
2009-09-30 11:00:00,9.49,9.49,9.47,9.47,94800.0,7.9825,7.9825,7.9656,7.9656,94800.0
2009-09-30 11:30:00,9.46,9.47,9.45,9.47,86000.0,7.9572,7.9656,7.9488,7.9656,86000.0
2009-09-30 12:00:00,9.46,9.52,9.45,9.52,174600.0,7.9572,8.0077,7.9488,8.0077,174600.0
2009-09-30 12:30:00,9.52,9.54,9.52,9.53,107200.0,8.0077,8.0245,8.0077,8.0161,107200.0
2009-09-30 13:00:00,9.53,9.57,9.53,9.57,113400.0,8.0161,8.0497,8.0161,8.0497,113400.0
2009-09-30 13:30:00,9.56,9.58,9.56,9.58,113200.0,8.0413,8.0582,8.0413,8.0582,113200.0
2009-09-30 14:00:00,9.58,9.59,9.58,9.58,93800.0,8.0582,8.0666,8.0582,8.0582,93800.0
2009-09-30 14:30:00,9.58,9.59,9.58,9.58,123000.0,8.0582,8.0666,8.0582,8.0582,123000.0
2009-09-30 15:00:00,9.58,9.58,9.55,9.56,215000.0,8.0582,8.0582,8.0329,8.0413,215000.0
2009-09-30 15:30:00,9.55,9.61,9.55,9.58,417200.0,8.0329,8.0834,8.0329,8.0582,417200.0
2009-10-01 09:30:00,9.58,9.76,9.53,9.62,125400.0,8.0582,8.2096,8.0161,8.0918,125400.0
2009-10-01 10:00:00,9.62,9.67,9.6,9.65,149400.0,8.0918,8.1339,8.075,8.117,149400.0
2009-10-01 10:30:00,9.65,9.65,9.62,9.65,87200.0,8.117,8.117,8.0918,8.117,87200.0
2009-10-01 11:00:00,9.65,9.69,9.63,9.63,175600.0,8.117,8.1507,8.1002,8.1002,175600.0
2009-10-01 11:30:00,9.63,9.68,9.63,9.68,68800.0,8.1002,8.1423,8.1002,8.1423,68800.0
2009-10-01 12:00:00,9.68,9.68,9.66,9.68,63000.0,8.1423,8.1423,8.1254,8.1423,63000.0
2009-10-01 12:30:00,9.69,9.69,9.67,9.67,39400.0,8.1507,8.1507,8.1339,8.1339,39400.0
2009-10-01 13:00:00,9.67,9.67,9.65,9.65,77800.0,8.1339,8.1339,8.117,8.117,77800.0
2009-10-01 13:30:00,9.66,9.69,9.65,9.67,114200.0,8.1254,8.1507,8.117,8.1339,114200.0
2009-10-01 14:00:00,9.67,9.67,9.65,9.66,79000.0,8.1339,8.1339,8.117,8.1254,79000.0
2009-10-01 14:30:00,9.67,9.67,9.63,9.64,125400.0,8.1339,8.1339,8.1002,8.1086,125400.0
2009-10-01 15:00:00,9.64,9.65,9.63,9.63,249000.0,8.1086,8.117,8.1002,8.1002,249000.0
2009-10-01 15:30:00,9.63,9.63,9.56,9.57,462400.0,8.1002,8.1002,8.0413,8.0497,462400.0
2009-10-02 09:30:00,9.56,9.78,9.54,9.6,66800.0,8.0413,8.2264,8.0245,8.075,66800.0
2009-10-02 10:00:00,9.59,9.63,9.54,9.55,100600.0,8.0666,8.1002,8.0245,8.0329,100600.0
2009-10-02 10:30:00,9.54,9.56,9.51,9.52,159800.0,8.0245,8.0413,7.9993,8.0077,159800.0
2009-10-02 11:00:00,9.52,9.55,9.51,9.53,55600.0,8.0077,8.0329,7.9993,8.0161,55600.0
2009-10-02 11:30:00,9.52,9.55,9.49,9.51,90600.0,8.0077,8.0329,7.9825,7.9993,90600.0
2009-10-02 12:00:00,9.51,9.54,9.5,9.51,49800.0,7.9993,8.0245,7.9909,7.9993,49800.0
2009-10-02 12:30:00,9.51,9.52,9.49,9.52,82000.0,7.9993,8.0077,7.9825,8.0077,82000.0
2009-10-02 13:00:00,9.52,9.53,9.47,9.49,93600.0,8.0077,8.0161,7.9656,7.9825,93600.0
2009-10-02 13:30:00,9.49,9.52,9.49,9.51,86400.0,7.9825,8.0077,7.9825,7.9993,86400.0
2009-10-02 14:00:00,9.51,9.51,9.49,9.49,116800.0,7.9993,7.9993,7.9825,7.9825,116800.0
2009-10-02 14:30:00,9.5,9.52,9.49,9.51,96000.0,7.9909,8.0077,7.9825,7.9993,96000.0
2009-10-02 15:00:00,9.51,9.51,9.5,9.51,98400.0,7.9993,7.9993,7.9909,7.9993,98400.0
2009-10-02 15:30:00,9.51,9.54,9.5,9.52,313200.0,7.9993,8.0245,7.9909,8.0077,313200.0
2009-10-05 09:30:00,9.58,9.58,9.47,9.49,118000.0,8.0582,8.0582,7.9656,7.9825,118000.0
2009-10-05 10:00:00,9.49,9.51,9.49,9.5,88800.0,7.9825,7.9993,7.9825,7.9909,88800.0
2009-10-05 10:30:00,9.51,9.51,9.46,9.47,109400.0,7.9993,7.9993,7.9572,7.9656,109400.0
2009-10-05 11:00:00,9.47,9.47,9.45,9.45,104000.0,7.9656,7.9656,7.9488,7.9488,104000.0
2009-10-05 11:30:00,9.45,9.46,9.44,9.45,66000.0,7.9488,7.9572,7.9404,7.9488,66000.0
2009-10-05 12:00:00,9.45,9.45,9.45,9.45,46400.0,7.9488,7.9488,7.9488,7.9488,46400.0
2009-10-05 12:30:00,9.45,9.46,9.45,9.45,58800.0,7.9488,7.9572,7.9488,7.9488,58800.0
2009-10-05 13:00:00,9.45,9.46,9.45,9.45,32600.0,7.9488,7.9572,7.9488,7.9488,32600.0
2009-10-05 13:30:00,9.45,9.45,9.44,9.44,67800.0,7.9488,7.9488,7.9404,7.9404,67800.0
2009-10-05 14:00:00,9.44,9.45,9.43,9.44,57800.0,7.9404,7.9488,7.932,7.9404,57800.0
2009-10-05 14:30:00,9.45,9.47,9.44,9.47,69600.0,7.9488,7.9656,7.9404,7.9656,69600.0
2009-10-05 15:00:00,9.47,9.49,9.46,9.48,119000.0,7.9656,7.9825,7.9572,7.974,119000.0
2009-10-05 15:30:00,9.48,9.52,9.47,9.52,296000.0,7.974,8.0077,7.9656,8.0077,296000.0
2009-10-06 09:30:00,9.55,9.6,9.5,9.53,49600.0,8.0329,8.075,7.9909,8.0161,49600.0
2009-10-06 10:00:00,9.53,9.58,9.52,9.58,44800.0,8.0161,8.0582,8.0077,8.0582,44800.0
2009-10-06 10:30:00,9.57,9.6,9.56,9.59,35600.0,8.0497,8.075,8.0413,8.0666,35600.0
2009-10-06 11:00:00,9.59,9.63,9.59,9.62,22600.0,8.0666,8.1002,8.0666,8.0918,22600.0
2009-10-06 11:30:00,9.62,9.63,9.62,9.63,44400.0,8.0918,8.1002,8.0918,8.1002,44400.0
2009-10-06 12:00:00,9.63,9.65,9.63,9.65,26800.0,8.1002,8.117,8.1002,8.117,26800.0
2009-10-06 12:30:00,9.65,9.65,9.63,9.63,46000.0,8.117,8.117,8.1002,8.1002,46000.0
2009-10-06 13:00:00,9.63,9.63,9.61,9.63,55200.0,8.1002,8.1002,8.0834,8.1002,55200.0
2009-10-06 13:30:00,9.63,9.63,9.6,9.62,44200.0,8.1002,8.1002,8.075,8.0918,44200.0
2009-10-06 14:00:00,9.61,9.61,9.58,9.59,45200.0,8.0834,8.0834,8.0582,8.0666,45200.0
2009-10-06 14:30:00,9.59,9.59,9.58,9.59,29200.0,8.0666,8.0666,8.0582,8.0666,29200.0
2009-10-06 15:00:00,9.59,9.65,9.59,9.64,76400.0,8.0666,8.117,8.0666,8.1086,76400.0
2009-10-06 15:30:00,9.64,9.66,9.62,9.66,149600.0,8.1086,8.1254,8.0918,8.1254,149600.0
2009-10-07 09:30:00,9.64,9.69,9.6,9.63,79800.0,8.1086,8.1507,8.075,8.1002,79800.0
2009-10-07 10:00:00,9.63,9.63,9.56,9.61,66400.0,8.1002,8.1002,8.0413,8.0834,66400.0
2009-10-07 10:30:00,9.62,9.62,9.58,9.61,41600.0,8.0918,8.0918,8.0582,8.0834,41600.0
2009-10-07 11:00:00,9.61,9.65,9.61,9.63,34200.0,8.0834,8.117,8.0834,8.1002,34200.0
2009-10-07 11:30:00,9.63,9.63,9.62,9.62,19400.0,8.1002,8.1002,8.0918,8.0918,19400.0
2009-10-07 12:00:00,9.62,9.64,9.62,9.64,18800.0,8.0918,8.1086,8.0918,8.1086,18800.0
2009-10-07 12:30:00,9.64,9.66,9.63,9.65,27200.0,8.1086,8.1254,8.1002,8.117,27200.0
2009-10-07 13:00:00,9.66,9.66,9.65,9.66,25800.0,8.1254,8.1254,8.117,8.1254,25800.0
2009-10-07 13:30:00,9.66,9.66,9.65,9.65,16800.0,8.1254,8.1254,8.117,8.117,16800.0
2009-10-07 14:00:00,9.66,9.67,9.65,9.66,38800.0,8.1254,8.1339,8.117,8.1254,38800.0
2009-10-07 14:30:00,9.67,9.67,9.66,9.66,32600.0,8.1339,8.1339,8.1254,8.1254,32600.0
2009-10-07 15:00:00,9.67,9.67,9.65,9.65,72000.0,8.1339,8.1339,8.117,8.117,72000.0
2009-10-07 15:30:00,9.65,9.66,9.65,9.65,119200.0,8.117,8.1254,8.117,8.117,119200.0
2009-10-08 09:30:00,9.65,9.7,9.64,9.68,69200.0,8.117,8.1591,8.1086,8.1423,69200.0
2009-10-08 10:00:00,9.68,9.74,9.67,9.74,46000.0,8.1423,8.1927,8.1339,8.1927,46000.0
2009-10-08 10:30:00,9.74,9.79,9.74,9.77,142400.0,8.1927,8.2348,8.1927,8.218,142400.0
2009-10-08 11:00:00,9.77,9.78,9.76,9.77,74000.0,8.218,8.2264,8.2096,8.218,74000.0
2009-10-08 11:30:00,9.78,9.8,9.77,9.79,102000.0,8.2264,8.2432,8.218,8.2348,102000.0
2009-10-08 12:00:00,9.8,9.8,9.78,9.78,52800.0,8.2432,8.2432,8.2264,8.2264,52800.0
2009-10-08 12:30:00,9.78,9.78,9.78,9.78,22400.0,8.2264,8.2264,8.2264,8.2264,22400.0
2009-10-08 13:00:00,9.78,9.79,9.77,9.79,93400.0,8.2264,8.2348,8.218,8.2348,93400.0
2009-10-08 13:30:00,9.79,9.79,9.76,9.76,163000.0,8.2348,8.2348,8.2096,8.2096,163000.0
2009-10-08 14:00:00,9.76,9.76,9.74,9.75,74400.0,8.2096,8.2096,8.1927,8.2011,74400.0
2009-10-08 14:30:00,9.76,9.76,9.75,9.75,41200.0,8.2096,8.2096,8.2011,8.2011,41200.0
2009-10-08 15:00:00,9.75,9.78,9.75,9.77,124200.0,8.2011,8.2264,8.2011,8.218,124200.0
2009-10-08 15:30:00,9.76,9.76,9.74,9.75,233400.0,8.2096,8.2096,8.1927,8.2011,233400.0
2009-10-09 09:30:00,9.72,9.76,9.7,9.72,60800.0,8.1759,8.2096,8.1591,8.1759,60800.0
2009-10-09 10:00:00,9.72,9.77,9.71,9.74,58000.0,8.1759,8.218,8.1675,8.1927,58000.0
2009-10-09 10:30:00,9.74,9.77,9.74,9.76,34800.0,8.1927,8.218,8.1927,8.2096,34800.0
2009-10-09 11:00:00,9.76,9.77,9.75,9.75,27800.0,8.2096,8.218,8.2011,8.2011,27800.0
2009-10-09 11:30:00,9.75,9.76,9.74,9.76,33400.0,8.2011,8.2096,8.1927,8.2096,33400.0
2009-10-09 12:00:00,9.75,9.77,9.75,9.77,22000.0,8.2011,8.218,8.2011,8.218,22000.0
2009-10-09 12:30:00,9.76,9.78,9.76,9.78,17400.0,8.2096,8.2264,8.2096,8.2264,17400.0
2009-10-09 13:00:00,9.78,9.79,9.78,9.79,22800.0,8.2264,8.2348,8.2264,8.2348,22800.0
2009-10-09 13:30:00,9.79,9.81,9.78,9.81,89400.0,8.2348,8.2516,8.2264,8.2516,89400.0
2009-10-09 14:00:00,9.8,9.8,9.76,9.77,72200.0,8.2432,8.2432,8.2096,8.218,72200.0
2009-10-09 14:30:00,9.77,9.78,9.77,9.78,33800.0,8.218,8.2264,8.218,8.2264,33800.0
2009-10-09 15:00:00,9.78,9.78,9.76,9.77,134600.0,8.2264,8.2264,8.2096,8.218,134600.0
2009-10-09 15:30:00,9.77,9.81,9.76,9.8,177400.0,8.218,8.2516,8.2096,8.2432,177400.0
2009-10-12 09:30:00,9.83,9.84,9.78,9.8,36800.0,8.2684,8.2769,8.2264,8.2432,36800.0
2009-10-12 10:00:00,9.81,9.81,9.78,9.79,26800.0,8.2516,8.2516,8.2264,8.2348,26800.0
2009-10-12 10:30:00,9.78,9.81,9.78,9.8,20800.0,8.2264,8.2516,8.2264,8.2432,20800.0
2009-10-12 11:00:00,9.8,9.81,9.79,9.79,34400.0,8.2432,8.2516,8.2348,8.2348,34400.0
2009-10-12 11:30:00,9.8,9.8,9.79,9.8,14400.0,8.2432,8.2432,8.2348,8.2432,14400.0
2009-10-12 12:00:00,9.79,9.8,9.79,9.79,21400.0,8.2348,8.2432,8.2348,8.2348,21400.0
2009-10-12 12:30:00,9.8,9.8,9.79,9.79,15800.0,8.2432,8.2432,8.2348,8.2348,15800.0
2009-10-12 13:00:00,9.79,9.8,9.79,9.8,19000.0,8.2348,8.2432,8.2348,8.2432,19000.0
2009-10-12 13:30:00,9.8,9.81,9.8,9.8,21800.0,8.2432,8.2516,8.2432,8.2432,21800.0
2009-10-12 14:00:00,9.81,9.81,9.79,9.79,34600.0,8.2516,8.2516,8.2348,8.2348,34600.0
2009-10-12 14:30:00,9.79,9.79,9.77,9.78,24000.0,8.2348,8.2348,8.218,8.2264,24000.0
2009-10-12 15:00:00,9.78,9.78,9.77,9.78,27000.0,8.2264,8.2264,8.218,8.2264,27000.0
2009-10-12 15:30:00,9.78,9.8,9.77,9.8,113000.0,8.2264,8.2432,8.218,8.2432,113000.0
2009-10-13 09:30:00,9.76,9.8,9.68,9.7,56800.0,8.2096,8.2432,8.1423,8.1591,56800.0
2009-10-13 10:00:00,9.7,9.71,9.66,9.69,48000.0,8.1591,8.1675,8.1254,8.1507,48000.0
2009-10-13 10:30:00,9.69,9.72,9.69,9.72,84600.0,8.1507,8.1759,8.1507,8.1759,84600.0
2009-10-13 11:00:00,9.72,9.72,9.71,9.72,42200.0,8.1759,8.1759,8.1675,8.1759,42200.0
2009-10-13 11:30:00,9.72,9.72,9.72,9.72,30200.0,8.1759,8.1759,8.1759,8.1759,30200.0
2009-10-13 12:00:00,9.72,9.73,9.71,9.71,52600.0,8.1759,8.1843,8.1675,8.1675,52600.0
2009-10-13 12:30:00,9.71,9.72,9.71,9.72,19400.0,8.1675,8.1759,8.1675,8.1759,19400.0
2009-10-13 13:00:00,9.72,9.72,9.72,9.72,19600.0,8.1759,8.1759,8.1759,8.1759,19600.0
2009-10-13 13:30:00,9.72,9.72,9.69,9.69,38800.0,8.1759,8.1759,8.1507,8.1507,38800.0
2009-10-13 14:00:00,9.69,9.69,9.67,9.69,23800.0,8.1507,8.1507,8.1339,8.1507,23800.0
2009-10-13 14:30:00,9.69,9.7,9.69,9.7,43400.0,8.1507,8.1591,8.1507,8.1591,43400.0
2009-10-13 15:00:00,9.7,9.72,9.7,9.71,51400.0,8.1591,8.1759,8.1591,8.1675,51400.0
2009-10-13 15:30:00,9.71,9.72,9.7,9.71,194400.0,8.1675,8.1759,8.1591,8.1675,194400.0
2009-10-14 09:30:00,9.78,9.85,9.72,9.74,125400.0,8.2264,8.2853,8.1759,8.1927,125400.0
2009-10-14 10:00:00,9.74,9.74,9.69,9.71,48200.0,8.1927,8.1927,8.1507,8.1675,48200.0
2009-10-14 10:30:00,9.71,9.74,9.71,9.72,60000.0,8.1675,8.1927,8.1675,8.1759,60000.0
2009-10-14 11:00:00,9.72,9.75,9.7,9.74,64000.0,8.1759,8.2011,8.1591,8.1927,64000.0
2009-10-14 11:30:00,9.75,9.76,9.74,9.76,63000.0,8.2011,8.2096,8.1927,8.2096,63000.0
2009-10-14 12:00:00,9.75,9.76,9.72,9.76,52800.0,8.2011,8.2096,8.1759,8.2096,52800.0
2009-10-14 12:30:00,9.76,9.77,9.74,9.74,38000.0,8.2096,8.218,8.1927,8.1927,38000.0
2009-10-14 13:00:00,9.74,9.79,9.73,9.78,90200.0,8.1927,8.2348,8.1843,8.2264,90200.0
2009-10-14 13:30:00,9.78,9.81,9.76,9.78,113800.0,8.2264,8.2516,8.2096,8.2264,113800.0
2009-10-14 14:00:00,9.77,9.8,9.77,9.79,74200.0,8.218,8.2432,8.218,8.2348,74200.0
2009-10-14 14:30:00,9.79,9.8,9.77,9.77,129800.0,8.2348,8.2432,8.218,8.218,129800.0
2009-10-14 15:00:00,9.77,9.81,9.76,9.81,131600.0,8.218,8.2516,8.2096,8.2516,131600.0
2009-10-14 15:30:00,9.81,9.83,9.79,9.81,238600.0,8.2516,8.2684,8.2348,8.2516,238600.0
2009-10-15 09:30:00,9.78,9.88,9.77,9.88,56400.0,8.2264,8.3105,8.218,8.3105,56400.0
2009-10-15 10:00:00,9.87,9.9,9.86,9.88,75200.0,8.3021,8.3273,8.2937,8.3105,75200.0
2009-10-15 10:30:00,9.88,9.9,9.81,9.83,246200.0,8.3105,8.3273,8.2516,8.2684,246200.0
2009-10-15 11:00:00,9.81,9.83,9.79,9.81,72800.0,8.2516,8.2684,8.2348,8.2516,72800.0
2009-10-15 11:30:00,9.81,9.83,9.81,9.83,24200.0,8.2516,8.2684,8.2516,8.2684,24200.0
2009-10-15 12:00:00,9.82,9.83,9.8,9.81,48800.0,8.26,8.2684,8.2432,8.2516,48800.0
2009-10-15 12:30:00,9.81,9.81,9.76,9.81,101400.0,8.2516,8.2516,8.2096,8.2516,101400.0
2009-10-15 13:00:00,9.81,9.84,9.81,9.83,27400.0,8.2516,8.2769,8.2516,8.2684,27400.0
2009-10-15 13:30:00,9.84,9.85,9.8,9.84,87800.0,8.2769,8.2853,8.2432,8.2769,87800.0
2009-10-15 14:00:00,9.84,9.86,9.82,9.84,48200.0,8.2769,8.2937,8.26,8.2769,48200.0
2009-10-15 14:30:00,9.84,9.9,9.84,9.89,87600.0,8.2769,8.3273,8.2769,8.3189,87600.0
2009-10-15 15:00:00,9.89,9.9,9.86,9.86,124400.0,8.3189,8.3273,8.2937,8.2937,124400.0
2009-10-15 15:30:00,9.86,9.86,9.84,9.85,278400.0,8.2937,8.2937,8.2769,8.2853,278400.0
2009-10-16 09:30:00,9.79,9.82,9.72,9.73,68000.0,8.2348,8.26,8.1759,8.1843,68000.0
2009-10-16 10:00:00,9.72,9.72,9.63,9.65,95000.0,8.1759,8.1759,8.1002,8.117,95000.0
2009-10-16 10:30:00,9.64,9.65,9.6,9.62,174400.0,8.1086,8.117,8.075,8.0918,174400.0
2009-10-16 11:00:00,9.63,9.68,9.62,9.67,64200.0,8.1002,8.1423,8.0918,8.1339,64200.0
2009-10-16 11:30:00,9.67,9.68,9.65,9.66,71400.0,8.1339,8.1423,8.117,8.1254,71400.0
2009-10-16 12:00:00,9.66,9.67,9.63,9.63,70000.0,8.1254,8.1339,8.1002,8.1002,70000.0
2009-10-16 12:30:00,9.63,9.65,9.62,9.65,77800.0,8.1002,8.117,8.0918,8.117,77800.0
2009-10-16 13:00:00,9.65,9.71,9.64,9.71,61200.0,8.117,8.1675,8.1086,8.1675,61200.0
2009-10-16 13:30:00,9.71,9.74,9.71,9.73,56400.0,8.1675,8.1927,8.1675,8.1843,56400.0
2009-10-16 14:00:00,9.73,9.74,9.71,9.71,88600.0,8.1843,8.1927,8.1675,8.1675,88600.0
2009-10-16 14:30:00,9.71,9.72,9.69,9.69,89800.0,8.1675,8.1759,8.1507,8.1507,89800.0
2009-10-16 15:00:00,9.69,9.72,9.68,9.71,115800.0,8.1507,8.1759,8.1423,8.1675,115800.0
2009-10-16 15:30:00,9.71,9.77,9.7,9.72,391800.0,8.1675,8.218,8.1591,8.1759,391800.0
2009-10-19 09:30:00,9.7,9.77,9.66,9.68,121400.0,8.1591,8.218,8.1254,8.1423,121400.0
2009-10-19 10:00:00,9.68,9.68,9.63,9.65,98200.0,8.1423,8.1423,8.1002,8.117,98200.0
2009-10-19 10:30:00,9.65,9.67,9.64,9.65,44200.0,8.117,8.1339,8.1086,8.117,44200.0
2009-10-19 11:00:00,9.65,9.7,9.64,9.69,66200.0,8.117,8.1591,8.1086,8.1507,66200.0
2009-10-19 11:30:00,9.69,9.71,9.66,9.69,51800.0,8.1507,8.1675,8.1254,8.1507,51800.0
2009-10-19 12:00:00,9.7,9.72,9.67,9.71,63800.0,8.1591,8.1759,8.1339,8.1675,63800.0
2009-10-19 12:30:00,9.72,9.72,9.68,9.71,98400.0,8.1759,8.1759,8.1423,8.1675,98400.0
2009-10-19 13:00:00,9.71,9.75,9.7,9.74,65600.0,8.1675,8.2011,8.1591,8.1927,65600.0
2009-10-19 13:30:00,9.74,9.75,9.71,9.71,114600.0,8.1927,8.2011,8.1675,8.1675,114600.0
2009-10-19 14:00:00,9.71,9.72,9.69,9.71,100800.0,8.1675,8.1759,8.1507,8.1675,100800.0
2009-10-19 14:30:00,9.71,9.71,9.61,9.67,190800.0,8.1675,8.1675,8.0834,8.1339,190800.0
2009-10-19 15:00:00,9.68,9.68,9.65,9.67,124400.0,8.1423,8.1423,8.117,8.1339,124400.0
2009-10-19 15:30:00,9.67,9.7,9.63,9.69,305000.0,8.1339,8.1591,8.1002,8.1507,305000.0
2009-10-20 09:30:00,9.65,9.74,9.57,9.68,218200.0,8.117,8.1927,8.0497,8.1423,218200.0
2009-10-20 10:00:00,9.68,9.68,9.6,9.62,92200.0,8.1423,8.1423,8.075,8.0918,92200.0
2009-10-20 10:30:00,9.61,9.61,9.56,9.6,50000.0,8.0834,8.0834,8.0413,8.075,50000.0
2009-10-20 11:00:00,9.6,9.65,9.6,9.63,131200.0,8.075,8.117,8.075,8.1002,131200.0
2009-10-20 11:30:00,9.63,9.63,9.57,9.57,77000.0,8.1002,8.1002,8.0497,8.0497,77000.0
2009-10-20 12:00:00,9.57,9.57,9.53,9.56,81800.0,8.0497,8.0497,8.0161,8.0413,81800.0
2009-10-20 12:30:00,9.56,9.58,9.53,9.53,93800.0,8.0413,8.0582,8.0161,8.0161,93800.0
2009-10-20 13:00:00,9.54,9.54,9.49,9.52,134000.0,8.0245,8.0245,7.9825,8.0077,134000.0
2009-10-20 13:30:00,9.52,9.54,9.51,9.51,282000.0,8.0077,8.0245,7.9993,7.9993,282000.0
2009-10-20 14:00:00,9.51,9.54,9.5,9.51,108200.0,7.9993,8.0245,7.9909,7.9993,108200.0
2009-10-20 14:30:00,9.51,9.51,9.47,9.47,88800.0,7.9993,7.9993,7.9656,7.9656,88800.0
2009-10-20 15:00:00,9.47,9.47,9.43,9.44,158400.0,7.9656,7.9656,7.932,7.9404,158400.0
2009-10-20 15:30:00,9.44,9.47,9.42,9.47,500600.0,7.9404,7.9656,7.9236,7.9656,500600.0
2009-10-21 09:30:00,9.46,9.61,9.38,9.59,118200.0,7.9572,8.0834,7.8899,8.0666,118200.0
2009-10-21 10:00:00,9.6,9.67,9.59,9.63,101000.0,8.075,8.1339,8.0666,8.1002,101000.0
2009-10-21 10:30:00,9.63,9.63,9.56,9.57,178800.0,8.1002,8.1002,8.0413,8.0497,178800.0
2009-10-21 11:00:00,9.57,9.58,9.54,9.55,65400.0,8.0497,8.0582,8.0245,8.0329,65400.0
2009-10-21 11:30:00,9.55,9.57,9.51,9.52,73200.0,8.0329,8.0497,7.9993,8.0077,73200.0
2009-10-21 12:00:00,9.52,9.55,9.52,9.55,30000.0,8.0077,8.0329,8.0077,8.0329,30000.0
2009-10-21 12:30:00,9.55,9.55,9.54,9.54,34600.0,8.0329,8.0329,8.0245,8.0245,34600.0
2009-10-21 13:00:00,9.54,9.54,9.51,9.51,39600.0,8.0245,8.0245,7.9993,7.9993,39600.0
2009-10-21 13:30:00,9.51,9.51,9.49,9.49,68400.0,7.9993,7.9993,7.9825,7.9825,68400.0
2009-10-21 14:00:00,9.49,9.51,9.47,9.49,159400.0,7.9825,7.9993,7.9656,7.9825,159400.0
2009-10-21 14:30:00,9.49,9.49,9.47,9.47,96600.0,7.9825,7.9825,7.9656,7.9656,96600.0
2009-10-21 15:00:00,9.47,9.47,9.42,9.43,171600.0,7.9656,7.9656,7.9236,7.932,171600.0
2009-10-21 15:30:00,9.43,9.43,9.34,9.35,495200.0,7.932,7.932,7.8563,7.8647,495200.0
2009-10-22 09:30:00,9.36,9.43,9.33,9.4,89000.0,7.8731,7.932,7.8479,7.9067,89000.0
2009-10-22 10:00:00,9.4,9.46,9.4,9.43,107000.0,7.9067,7.9572,7.9067,7.932,107000.0
2009-10-22 10:30:00,9.43,9.46,9.42,9.44,81400.0,7.932,7.9572,7.9236,7.9404,81400.0
2009-10-22 11:00:00,9.43,9.45,9.43,9.43,48800.0,7.932,7.9488,7.932,7.932,48800.0
2009-10-22 11:30:00,9.43,9.44,9.42,9.44,99200.0,7.932,7.9404,7.9236,7.9404,99200.0
2009-10-22 12:00:00,9.44,9.46,9.41,9.41,54800.0,7.9404,7.9572,7.9152,7.9152,54800.0
2009-10-22 12:30:00,9.41,9.43,9.4,9.4,79200.0,7.9152,7.932,7.9067,7.9067,79200.0
2009-10-22 13:00:00,9.41,9.41,9.36,9.36,72200.0,7.9152,7.9152,7.8731,7.8731,72200.0
2009-10-22 13:30:00,9.36,9.37,9.32,9.33,69600.0,7.8731,7.8815,7.8395,7.8479,69600.0
2009-10-22 14:00:00,9.33,9.4,9.32,9.38,178000.0,7.8479,7.9067,7.8395,7.8899,178000.0
2009-10-22 14:30:00,9.38,9.42,9.38,9.42,101600.0,7.8899,7.9236,7.8899,7.9236,101600.0
2009-10-22 15:00:00,9.42,9.45,9.41,9.45,101200.0,7.9236,7.9488,7.9152,7.9488,101200.0
2009-10-22 15:30:00,9.45,9.45,9.38,9.4,395400.0,7.9488,7.9488,7.8899,7.9067,395400.0
2009-10-23 09:30:00,9.4,9.4,9.3,9.32,59000.0,7.9067,7.9067,7.8226,7.8395,59000.0
2009-10-23 10:00:00,9.33,9.36,9.3,9.31,91600.0,7.8479,7.8731,7.8226,7.831,91600.0
2009-10-23 10:30:00,9.31,9.33,9.29,9.31,135800.0,7.831,7.8479,7.8142,7.831,135800.0
2009-10-23 11:00:00,9.31,9.33,9.29,9.3,72000.0,7.831,7.8479,7.8142,7.8226,72000.0
2009-10-23 11:30:00,9.3,9.34,9.28,9.32,87400.0,7.8226,7.8563,7.8058,7.8395,87400.0
2009-10-23 12:00:00,9.31,9.34,9.31,9.31,75800.0,7.831,7.8563,7.831,7.831,75800.0
2009-10-23 12:30:00,9.31,9.34,9.31,9.33,38400.0,7.831,7.8563,7.831,7.8479,38400.0
2009-10-23 13:00:00,9.33,9.33,9.3,9.3,49400.0,7.8479,7.8479,7.8226,7.8226,49400.0
2009-10-23 13:30:00,9.3,9.33,9.28,9.33,109400.0,7.8226,7.8479,7.8058,7.8479,109400.0
2009-10-23 14:00:00,9.33,9.33,9.31,9.32,65000.0,7.8479,7.8479,7.831,7.8395,65000.0
2009-10-23 14:30:00,9.31,9.32,9.29,9.3,69200.0,7.831,7.8395,7.8142,7.8226,69200.0
2009-10-23 15:00:00,9.31,9.33,9.29,9.3,130000.0,7.831,7.8479,7.8142,7.8226,130000.0
2009-10-23 15:30:00,9.3,9.35,9.3,9.34,417200.0,7.8226,7.8647,7.8226,7.8563,417200.0
2009-10-26 09:30:00,9.36,9.39,9.3,9.38,55400.0,7.8731,7.8983,7.8226,7.8899,55400.0
2009-10-26 10:00:00,9.38,9.4,9.35,9.35,82400.0,7.8899,7.9067,7.8647,7.8647,82400.0
2009-10-26 10:30:00,9.35,9.43,9.35,9.4,53400.0,7.8647,7.932,7.8647,7.9067,53400.0
2009-10-26 11:00:00,9.4,9.43,9.4,9.4,50600.0,7.9067,7.932,7.9067,7.9067,50600.0
2009-10-26 11:30:00,9.4,9.4,9.34,9.34,217200.0,7.9067,7.9067,7.8563,7.8563,217200.0
2009-10-26 12:00:00,9.34,9.38,9.34,9.37,144800.0,7.8563,7.8899,7.8563,7.8815,144800.0
2009-10-26 12:30:00,9.37,9.38,9.31,9.31,114800.0,7.8815,7.8899,7.831,7.831,114800.0
2009-10-26 13:00:00,9.31,9.32,9.28,9.3,80800.0,7.831,7.8395,7.8058,7.8226,80800.0
2009-10-26 13:30:00,9.29,9.3,9.29,9.29,69800.0,7.8142,7.8226,7.8142,7.8142,69800.0
2009-10-26 14:00:00,9.29,9.3,9.24,9.25,239000.0,7.8142,7.8226,7.7722,7.7806,239000.0
2009-10-26 14:30:00,9.26,9.26,9.22,9.24,166000.0,7.789,7.789,7.7553,7.7722,166000.0
2009-10-26 15:00:00,9.24,9.24,9.17,9.17,173800.0,7.7722,7.7722,7.7133,7.7133,173800.0
2009-10-26 15:30:00,9.17,9.21,9.15,9.2,448000.0,7.7133,7.7469,7.6965,7.7385,448000.0
2009-10-27 09:30:00,9.2,9.33,9.18,9.3,109600.0,7.7385,7.8479,7.7217,7.8226,109600.0
2009-10-27 10:00:00,9.31,9.31,9.24,9.29,164200.0,7.831,7.831,7.7722,7.8142,164200.0
2009-10-27 10:30:00,9.29,9.3,9.24,9.25,98600.0,7.8142,7.8226,7.7722,7.7806,98600.0
2009-10-27 11:00:00,9.25,9.26,9.24,9.25,115800.0,7.7806,7.789,7.7722,7.7806,115800.0
2009-10-27 11:30:00,9.25,9.27,9.24,9.27,95200.0,7.7806,7.7974,7.7722,7.7974,95200.0
2009-10-27 12:00:00,9.26,9.27,9.24,9.26,94400.0,7.789,7.7974,7.7722,7.789,94400.0
2009-10-27 12:30:00,9.26,9.26,9.24,9.25,167000.0,7.789,7.789,7.7722,7.7806,167000.0
2009-10-27 13:00:00,9.24,9.26,9.19,9.2,165200.0,7.7722,7.789,7.7301,7.7385,165200.0
2009-10-27 13:30:00,9.19,9.26,9.19,9.25,140400.0,7.7301,7.789,7.7301,7.7806,140400.0
2009-10-27 14:00:00,9.25,9.27,9.25,9.26,140600.0,7.7806,7.7974,7.7806,7.789,140600.0
2009-10-27 14:30:00,9.26,9.27,9.23,9.24,127600.0,7.789,7.7974,7.7638,7.7722,127600.0
2009-10-27 15:00:00,9.24,9.24,9.19,9.21,138000.0,7.7722,7.7722,7.7301,7.7469,138000.0
2009-10-27 15:30:00,9.21,9.24,9.18,9.22,283000.0,7.7469,7.7722,7.7217,7.7553,283000.0
2009-10-28 09:30:00,9.17,9.3,9.17,9.24,123400.0,7.7133,7.8226,7.7133,7.7722,123400.0
2009-10-28 10:00:00,9.24,9.24,9.2,9.21,101000.0,7.7722,7.7722,7.7385,7.7469,101000.0
2009-10-28 10:30:00,9.21,9.24,9.19,9.22,99600.0,7.7469,7.7722,7.7301,7.7553,99600.0
2009-10-28 11:00:00,9.22,9.25,9.22,9.24,94800.0,7.7553,7.7806,7.7553,7.7722,94800.0
2009-10-28 11:30:00,9.23,9.24,9.22,9.22,89600.0,7.7638,7.7722,7.7553,7.7553,89600.0
2009-10-28 12:00:00,9.22,9.22,9.21,9.22,66000.0,7.7553,7.7553,7.7469,7.7553,66000.0
2009-10-28 12:30:00,9.22,9.22,9.21,9.21,61000.0,7.7553,7.7553,7.7469,7.7469,61000.0
2009-10-28 13:00:00,9.21,9.25,9.21,9.23,87400.0,7.7469,7.7806,7.7469,7.7638,87400.0
2009-10-28 13:30:00,9.22,9.23,9.2,9.2,83000.0,7.7553,7.7638,7.7385,7.7385,83000.0
2009-10-28 14:00:00,9.21,9.22,9.19,9.21,124200.0,7.7469,7.7553,7.7301,7.7469,124200.0
2009-10-28 14:30:00,9.21,9.21,9.17,9.18,104200.0,7.7469,7.7469,7.7133,7.7217,104200.0
2009-10-28 15:00:00,9.17,9.18,9.15,9.15,104000.0,7.7133,7.7217,7.6965,7.6965,104000.0
2009-10-28 15:30:00,9.15,9.15,9.1,9.13,364800.0,7.6965,7.6965,7.6544,7.6796,364800.0
2009-10-29 09:30:00,9.19,9.19,9.1,9.16,88200.0,7.7301,7.7301,7.6544,7.7049,88200.0
2009-10-29 10:00:00,9.16,9.17,9.13,9.16,76800.0,7.7049,7.7133,7.6796,7.7049,76800.0
2009-10-29 10:30:00,9.15,9.19,9.15,9.19,118200.0,7.6965,7.7301,7.6965,7.7301,118200.0
2009-10-29 11:00:00,9.19,9.2,9.14,9.15,98000.0,7.7301,7.7385,7.6881,7.6965,98000.0
2009-10-29 11:30:00,9.15,9.18,9.13,9.15,88000.0,7.6965,7.7217,7.6796,7.6965,88000.0
2009-10-29 12:00:00,9.16,9.18,9.15,9.15,92200.0,7.7049,7.7217,7.6965,7.6965,92200.0
2009-10-29 12:30:00,9.15,9.19,9.15,9.16,57800.0,7.6965,7.7301,7.6965,7.7049,57800.0
2009-10-29 13:00:00,9.17,9.17,9.15,9.15,92800.0,7.7133,7.7133,7.6965,7.6965,92800.0
2009-10-29 13:30:00,9.15,9.16,9.13,9.15,134000.0,7.6965,7.7049,7.6796,7.6965,134000.0
2009-10-29 14:00:00,9.15,9.18,9.14,9.16,93400.0,7.6965,7.7217,7.6881,7.7049,93400.0
2009-10-29 14:30:00,9.17,9.21,9.17,9.21,269800.0,7.7133,7.7469,7.7133,7.7469,269800.0
2009-10-29 15:00:00,9.21,9.26,9.19,9.26,138200.0,7.7469,7.789,7.7301,7.789,138200.0
2009-10-29 15:30:00,9.26,9.29,9.2,9.27,399800.0,7.789,7.8142,7.7385,7.7974,399800.0
2009-10-30 09:30:00,9.21,9.21,9.09,9.15,259400.0,7.7469,7.7469,7.646,7.6965,259400.0
2009-10-30 10:00:00,9.15,9.22,9.13,9.16,149600.0,7.6965,7.7553,7.6796,7.7049,149600.0
2009-10-30 10:30:00,9.16,9.17,9.13,9.17,83400.0,7.7049,7.7133,7.6796,7.7133,83400.0
2009-10-30 11:00:00,9.17,9.17,9.15,9.15,23400.0,7.7133,7.7133,7.6965,7.6965,23400.0
2009-10-30 11:30:00,9.15,9.18,9.13,9.15,156200.0,7.6965,7.7217,7.6796,7.6965,156200.0
2009-10-30 12:00:00,9.15,9.18,9.14,9.15,89600.0,7.6965,7.7217,7.6881,7.6965,89600.0
2009-10-30 12:30:00,9.15,9.17,9.13,9.15,81400.0,7.6965,7.7133,7.6796,7.6965,81400.0
2009-10-30 13:00:00,9.15,9.18,9.15,9.17,86000.0,7.6965,7.7217,7.6965,7.7133,86000.0
2009-10-30 13:30:00,9.17,9.19,9.17,9.18,218000.0,7.7133,7.7301,7.7133,7.7217,218000.0
2009-10-30 14:00:00,9.17,9.21,9.17,9.2,130600.0,7.7133,7.7469,7.7133,7.7385,130600.0
2009-10-30 14:30:00,9.2,9.23,9.18,9.22,158800.0,7.7385,7.7638,7.7217,7.7553,158800.0
2009-10-30 15:00:00,9.22,9.23,9.18,9.19,243600.0,7.7553,7.7638,7.7217,7.7301,243600.0
2009-10-30 15:30:00,9.19,9.23,9.19,9.19,563200.0,7.7301,7.7638,7.7301,7.7301,563200.0
2009-11-02 09:30:00,9.2,9.22,9.15,9.2,188000.0,7.7713,7.7882,7.7291,7.7713,188000.0
2009-11-02 10:00:00,9.2,9.24,9.17,9.17,127400.0,7.7713,7.8051,7.746,7.746,127400.0
2009-11-02 10:30:00,9.17,9.19,9.13,9.15,98000.0,7.746,7.7629,7.7122,7.7291,98000.0
2009-11-02 11:00:00,9.15,9.18,9.15,9.16,84600.0,7.7291,7.7544,7.7291,7.7375,84600.0
2009-11-02 11:30:00,9.15,9.18,9.12,9.17,94400.0,7.7291,7.7544,7.7038,7.746,94400.0
2009-11-02 12:00:00,9.17,9.18,9.13,9.13,81800.0,7.746,7.7544,7.7122,7.7122,81800.0
2009-11-02 12:30:00,9.14,9.15,9.07,9.07,133200.0,7.7206,7.7291,7.6615,7.6615,133200.0
2009-11-02 13:00:00,9.07,9.11,9.06,9.11,88200.0,7.6615,7.6953,7.6531,7.6953,88200.0
2009-11-02 13:30:00,9.11,9.12,9.05,9.06,146400.0,7.6953,7.7038,7.6446,7.6531,146400.0
2009-11-02 14:00:00,9.06,9.13,9.05,9.13,71800.0,7.6531,7.7122,7.6446,7.7122,71800.0
2009-11-02 14:30:00,9.13,9.14,9.09,9.09,132400.0,7.7122,7.7206,7.6784,7.6784,132400.0
2009-11-02 15:00:00,9.09,9.13,9.08,9.1,126200.0,7.6784,7.7122,7.67,7.6869,126200.0
2009-11-02 15:30:00,9.1,9.15,9.1,9.15,194800.0,7.6869,7.7291,7.6869,7.7291,194800.0
2009-11-03 09:30:00,9.12,9.13,9.04,9.13,76400.0,7.7038,7.7122,7.6362,7.7122,76400.0
2009-11-03 10:00:00,9.12,9.13,9.08,9.08,88600.0,7.7038,7.7122,7.67,7.67,88600.0
2009-11-03 10:30:00,9.08,9.09,9.05,9.06,110200.0,7.67,7.6784,7.6446,7.6531,110200.0
2009-11-03 11:00:00,9.06,9.1,9.06,9.07,121200.0,7.6531,7.6869,7.6531,7.6615,121200.0
2009-11-03 11:30:00,9.06,9.08,9.05,9.06,68000.0,7.6531,7.67,7.6446,7.6531,68000.0
2009-11-03 12:00:00,9.06,9.08,9.02,9.04,124800.0,7.6531,7.67,7.6193,7.6362,124800.0
2009-11-03 12:30:00,9.04,9.08,9.04,9.07,85800.0,7.6362,7.67,7.6362,7.6615,85800.0
2009-11-03 13:00:00,9.06,9.08,9.05,9.05,59600.0,7.6531,7.67,7.6446,7.6446,59600.0
2009-11-03 13:30:00,9.05,9.08,9.05,9.06,96000.0,7.6446,7.67,7.6446,7.6531,96000.0
2009-11-03 14:00:00,9.06,9.1,9.06,9.1,89600.0,7.6531,7.6869,7.6531,7.6869,89600.0
2009-11-03 14:30:00,9.1,9.11,9.06,9.07,145400.0,7.6869,7.6953,7.6531,7.6615,145400.0
2009-11-03 15:00:00,9.07,9.09,9.06,9.07,137000.0,7.6615,7.6784,7.6531,7.6615,137000.0
2009-11-03 15:30:00,9.07,9.15,9.06,9.13,653000.0,7.6615,7.7291,7.6531,7.7122,653000.0
2009-11-04 09:30:00,9.2,9.22,9.17,9.21,60000.0,7.7713,7.7882,7.746,7.7798,60000.0
2009-11-04 10:00:00,9.2,9.22,9.2,9.2,75200.0,7.7713,7.7882,7.7713,7.7713,75200.0
2009-11-04 10:30:00,9.19,9.2,9.18,9.19,22800.0,7.7629,7.7713,7.7544,7.7629,22800.0
2009-11-04 11:00:00,9.19,9.21,9.19,9.2,50000.0,7.7629,7.7798,7.7629,7.7713,50000.0
2009-11-04 11:30:00,9.2,9.22,9.18,9.22,46800.0,7.7713,7.7882,7.7544,7.7882,46800.0
2009-11-04 12:00:00,9.22,9.22,9.19,9.19,26600.0,7.7882,7.7882,7.7629,7.7629,26600.0
2009-11-04 12:30:00,9.2,9.22,9.19,9.21,36400.0,7.7713,7.7882,7.7629,7.7798,36400.0
2009-11-04 13:00:00,9.21,9.22,9.2,9.22,40600.0,7.7798,7.7882,7.7713,7.7882,40600.0
2009-11-04 13:30:00,9.22,9.27,9.22,9.26,203600.0,7.7882,7.8305,7.7882,7.822,203600.0
2009-11-04 14:00:00,9.25,9.26,9.2,9.2,106000.0,7.8136,7.822,7.7713,7.7713,106000.0
2009-11-04 14:30:00,9.2,9.27,9.2,9.25,119000.0,7.7713,7.8305,7.7713,7.8136,119000.0
2009-11-04 15:00:00,9.24,9.24,9.2,9.21,140600.0,7.8051,7.8051,7.7713,7.7798,140600.0
2009-11-04 15:30:00,9.22,9.22,9.12,9.13,404600.0,7.7882,7.7882,7.7038,7.7122,404600.0
2009-11-05 09:30:00,9.19,9.21,9.15,9.17,81200.0,7.7629,7.7798,7.7291,7.746,81200.0
2009-11-05 10:00:00,9.18,9.18,9.15,9.17,102400.0,7.7544,7.7544,7.7291,7.746,102400.0
2009-11-05 10:30:00,9.17,9.23,9.16,9.23,64600.0,7.746,7.7967,7.7375,7.7967,64600.0
2009-11-05 11:00:00,9.23,9.23,9.18,9.18,77200.0,7.7967,7.7967,7.7544,7.7544,77200.0
2009-11-05 11:30:00,9.18,9.19,9.15,9.15,79600.0,7.7544,7.7629,7.7291,7.7291,79600.0
2009-11-05 12:00:00,9.15,9.16,9.13,9.15,50200.0,7.7291,7.7375,7.7122,7.7291,50200.0
2009-11-05 12:30:00,9.15,9.18,9.15,9.18,57800.0,7.7291,7.7544,7.7291,7.7544,57800.0
2009-11-05 13:00:00,9.18,9.19,9.17,9.17,38400.0,7.7544,7.7629,7.746,7.746,38400.0
2009-11-05 13:30:00,9.17,9.18,9.15,9.17,61200.0,7.746,7.7544,7.7291,7.746,61200.0
2009-11-05 14:00:00,9.18,9.18,9.15,9.15,67200.0,7.7544,7.7544,7.7291,7.7291,67200.0
2009-11-05 14:30:00,9.15,9.18,9.14,9.15,100000.0,7.7291,7.7544,7.7206,7.7291,100000.0
2009-11-05 15:00:00,9.16,9.17,9.14,9.15,139400.0,7.7375,7.746,7.7206,7.7291,139400.0
2009-11-05 15:30:00,9.14,9.19,9.13,9.19,350400.0,7.7206,7.7629,7.7122,7.7629,350400.0
2009-11-06 09:30:00,9.11,9.22,9.08,9.21,97600.0,7.6953,7.7882,7.67,7.7798,97600.0
2009-11-06 10:00:00,9.21,9.25,9.18,9.18,85600.0,7.7798,7.8136,7.7544,7.7544,85600.0
2009-11-06 10:30:00,9.18,9.21,9.17,9.2,61200.0,7.7544,7.7798,7.746,7.7713,61200.0
2009-11-06 11:00:00,9.21,9.21,9.18,9.19,23600.0,7.7798,7.7798,7.7544,7.7629,23600.0
2009-11-06 11:30:00,9.2,9.22,9.2,9.22,33200.0,7.7713,7.7882,7.7713,7.7882,33200.0
2009-11-06 12:00:00,9.22,9.24,9.21,9.21,31200.0,7.7882,7.8051,7.7798,7.7798,31200.0
2009-11-06 12:30:00,9.21,9.22,9.2,9.21,62400.0,7.7798,7.7882,7.7713,7.7798,62400.0
2009-11-06 13:00:00,9.21,9.22,9.2,9.22,46200.0,7.7798,7.7882,7.7713,7.7882,46200.0
2009-11-06 13:30:00,9.22,9.22,9.21,9.21,11400.0,7.7882,7.7882,7.7798,7.7798,11400.0
2009-11-06 14:00:00,9.21,9.23,9.21,9.22,42200.0,7.7798,7.7967,7.7798,7.7882,42200.0
2009-11-06 14:30:00,9.22,9.22,9.22,9.22,19400.0,7.7882,7.7882,7.7882,7.7882,19400.0
2009-11-06 15:00:00,9.22,9.22,9.22,9.22,23000.0,7.7882,7.7882,7.7882,7.7882,23000.0
2009-11-06 15:30:00,9.22,9.22,9.22,9.22,0.0,7.7882,7.7882,7.7882,7.7882,0.0
2009-11-09 09:30:00,9.27,9.3,9.2,9.24,52600.0,7.8305,7.8558,7.7713,7.8051,52600.0
2009-11-09 10:00:00,9.25,9.26,9.21,9.21,69800.0,7.8136,7.822,7.7798,7.7798,69800.0
2009-11-09 10:30:00,9.21,9.22,9.19,9.2,53200.0,7.7798,7.7882,7.7629,7.7713,53200.0
2009-11-09 11:00:00,9.21,9.22,9.2,9.2,50200.0,7.7798,7.7882,7.7713,7.7713,50200.0
2009-11-09 11:30:00,9.2,9.22,9.2,9.22,53200.0,7.7713,7.7882,7.7713,7.7882,53200.0
2009-11-09 12:00:00,9.22,9.22,9.21,9.22,42800.0,7.7882,7.7882,7.7798,7.7882,42800.0
2009-11-09 12:30:00,9.22,9.24,9.22,9.24,50200.0,7.7882,7.8051,7.7882,7.8051,50200.0
2009-11-09 13:00:00,9.24,9.25,9.24,9.24,31800.0,7.8051,7.8136,7.8051,7.8051,31800.0
2009-11-09 13:30:00,9.24,9.25,9.23,9.24,79800.0,7.8051,7.8136,7.7967,7.8051,79800.0
2009-11-09 14:00:00,9.25,9.29,9.24,9.28,129800.0,7.8136,7.8474,7.8051,7.8389,129800.0
2009-11-09 14:30:00,9.28,9.31,9.28,9.29,78200.0,7.8389,7.8642,7.8389,7.8474,78200.0
2009-11-09 15:00:00,9.29,9.31,9.29,9.31,101400.0,7.8474,7.8642,7.8474,7.8642,101400.0
2009-11-09 15:30:00,9.31,9.35,9.29,9.35,255800.0,7.8642,7.898,7.8474,7.898,255800.0
2009-11-10 09:30:00,9.33,9.38,9.27,9.36,68400.0,7.8811,7.9234,7.8305,7.9065,68400.0
2009-11-10 10:00:00,9.35,9.39,9.34,9.38,70800.0,7.898,7.9318,7.8896,7.9234,70800.0
2009-11-10 10:30:00,9.38,9.38,9.33,9.33,62400.0,7.9234,7.9234,7.8811,7.8811,62400.0
2009-11-10 11:00:00,9.32,9.33,9.31,9.32,62200.0,7.8727,7.8811,7.8642,7.8727,62200.0
2009-11-10 11:30:00,9.32,9.34,9.31,9.33,214200.0,7.8727,7.8896,7.8642,7.8811,214200.0
2009-11-10 12:00:00,9.33,9.34,9.32,9.32,108000.0,7.8811,7.8896,7.8727,7.8727,108000.0
2009-11-10 12:30:00,9.32,9.33,9.31,9.33,38200.0,7.8727,7.8811,7.8642,7.8811,38200.0
2009-11-10 13:00:00,9.32,9.33,9.31,9.31,46000.0,7.8727,7.8811,7.8642,7.8642,46000.0
2009-11-10 13:30:00,9.31,9.33,9.31,9.31,59200.0,7.8642,7.8811,7.8642,7.8642,59200.0
2009-11-10 14:00:00,9.31,9.35,9.31,9.34,62800.0,7.8642,7.898,7.8642,7.8896,62800.0
2009-11-10 14:30:00,9.35,9.36,9.34,9.35,61000.0,7.898,7.9065,7.8896,7.898,61000.0
2009-11-10 15:00:00,9.35,9.37,9.35,9.35,109800.0,7.898,7.9149,7.898,7.898,109800.0
2009-11-10 15:30:00,9.35,9.36,9.34,9.36,253200.0,7.898,7.9065,7.8896,7.9065,253200.0
2009-11-11 09:30:00,9.4,9.42,9.35,9.36,79800.0,7.9403,7.9572,7.898,7.9065,79800.0
2009-11-11 10:00:00,9.36,9.4,9.35,9.35,64200.0,7.9065,7.9403,7.898,7.898,64200.0
2009-11-11 10:30:00,9.35,9.38,9.34,9.36,74000.0,7.898,7.9234,7.8896,7.9065,74000.0
2009-11-11 11:00:00,9.36,9.37,9.33,9.36,52000.0,7.9065,7.9149,7.8811,7.9065,52000.0
2009-11-11 11:30:00,9.36,9.36,9.32,9.33,48800.0,7.9065,7.9065,7.8727,7.8811,48800.0
2009-11-11 12:00:00,9.33,9.34,9.33,9.33,22400.0,7.8811,7.8896,7.8811,7.8811,22400.0
2009-11-11 12:30:00,9.33,9.33,9.31,9.33,56600.0,7.8811,7.8811,7.8642,7.8811,56600.0
2009-11-11 13:00:00,9.33,9.33,9.3,9.31,41600.0,7.8811,7.8811,7.8558,7.8642,41600.0
2009-11-11 13:30:00,9.31,9.33,9.31,9.33,33800.0,7.8642,7.8811,7.8642,7.8811,33800.0
2009-11-11 14:00:00,9.33,9.33,9.31,9.31,81000.0,7.8811,7.8811,7.8642,7.8642,81000.0
2009-11-11 14:30:00,9.31,9.35,9.31,9.34,65400.0,7.8642,7.898,7.8642,7.8896,65400.0
2009-11-11 15:00:00,9.35,9.35,9.34,9.35,45200.0,7.898,7.898,7.8896,7.898,45200.0
2009-11-11 15:30:00,9.35,9.36,9.34,9.36,184000.0,7.898,7.9065,7.8896,7.9065,184000.0
2009-11-12 09:30:00,9.33,9.37,9.27,9.33,33800.0,7.8811,7.9149,7.8305,7.8811,33800.0
2009-11-12 10:00:00,9.33,9.35,9.3,9.31,65600.0,7.8811,7.898,7.8558,7.8642,65600.0
2009-11-12 10:30:00,9.31,9.33,9.3,9.3,54000.0,7.8642,7.8811,7.8558,7.8558,54000.0
2009-11-12 11:00:00,9.3,9.3,9.26,9.26,41400.0,7.8558,7.8558,7.822,7.822,41400.0
2009-11-12 11:30:00,9.26,9.26,9.23,9.24,36200.0,7.822,7.822,7.7967,7.8051,36200.0
2009-11-12 12:00:00,9.24,9.25,9.24,9.25,25400.0,7.8051,7.8136,7.8051,7.8136,25400.0
2009-11-12 12:30:00,9.25,9.25,9.24,9.25,23200.0,7.8136,7.8136,7.8051,7.8136,23200.0
2009-11-12 13:00:00,9.24,9.25,9.24,9.24,14800.0,7.8051,7.8136,7.8051,7.8051,14800.0
2009-11-12 13:30:00,9.24,9.25,9.21,9.22,119600.0,7.8051,7.8136,7.7798,7.7882,119600.0
2009-11-12 14:00:00,9.22,9.22,9.18,9.18,118600.0,7.7882,7.7882,7.7544,7.7544,118600.0
2009-11-12 14:30:00,9.18,9.18,9.15,9.17,119600.0,7.7544,7.7544,7.7291,7.746,119600.0
2009-11-12 15:00:00,9.17,9.18,9.15,9.15,85000.0,7.746,7.7544,7.7291,7.7291,85000.0
2009-11-12 15:30:00,9.16,9.16,9.14,9.15,294400.0,7.7375,7.7375,7.7206,7.7291,294400.0
2009-11-13 09:30:00,9.11,9.18,9.09,9.12,67000.0,7.6953,7.7544,7.6784,7.7038,67000.0
2009-11-13 10:00:00,9.11,9.12,9.09,9.11,59600.0,7.6953,7.7038,7.6784,7.6953,59600.0
2009-11-13 10:30:00,9.11,9.15,9.1,9.13,49200.0,7.6953,7.7291,7.6869,7.7122,49200.0
2009-11-13 11:00:00,9.13,9.13,9.11,9.11,46200.0,7.7122,7.7122,7.6953,7.6953,46200.0
2009-11-13 11:30:00,9.11,9.12,9.1,9.1,47800.0,7.6953,7.7038,7.6869,7.6869,47800.0
2009-11-13 12:00:00,9.1,9.12,9.1,9.11,37000.0,7.6869,7.7038,7.6869,7.6953,37000.0
2009-11-13 12:30:00,9.11,9.12,9.09,9.11,55600.0,7.6953,7.7038,7.6784,7.6953,55600.0
2009-11-13 13:00:00,9.11,9.11,9.1,9.1,27400.0,7.6953,7.6953,7.6869,7.6869,27400.0
2009-11-13 13:30:00,9.1,9.1,9.1,9.1,52800.0,7.6869,7.6869,7.6869,7.6869,52800.0
2009-11-13 14:00:00,9.1,9.1,9.09,9.09,46600.0,7.6869,7.6869,7.6784,7.6784,46600.0
2009-11-13 14:30:00,9.09,9.09,9.09,9.09,61000.0,7.6784,7.6784,7.6784,7.6784,61000.0
2009-11-13 15:00:00,9.09,9.09,9.08,9.08,60000.0,7.6784,7.6784,7.67,7.67,60000.0
2009-11-13 15:30:00,9.08,9.11,9.08,9.11,160800.0,7.67,7.6953,7.67,7.6953,160800.0
2009-11-16 09:30:00,9.12,9.22,9.12,9.17,63000.0,7.7038,7.7882,7.7038,7.746,63000.0
2009-11-16 10:00:00,9.17,9.22,9.15,9.17,64000.0,7.746,7.7882,7.7291,7.746,64000.0
2009-11-16 10:30:00,9.17,9.17,9.14,9.15,44000.0,7.746,7.746,7.7206,7.7291,44000.0
2009-11-16 11:00:00,9.14,9.15,9.13,9.14,49000.0,7.7206,7.7291,7.7122,7.7206,49000.0
2009-11-16 11:30:00,9.14,9.16,9.09,9.1,110800.0,7.7206,7.7375,7.6784,7.6869,110800.0
2009-11-16 12:00:00,9.1,9.13,9.09,9.13,86600.0,7.6869,7.7122,7.6784,7.7122,86600.0
2009-11-16 12:30:00,9.13,9.13,9.12,9.13,36000.0,7.7122,7.7122,7.7038,7.7122,36000.0
2009-11-16 13:00:00,9.13,9.13,9.11,9.12,92000.0,7.7122,7.7122,7.6953,7.7038,92000.0
2009-11-16 13:30:00,9.13,9.13,9.12,9.13,42200.0,7.7122,7.7122,7.7038,7.7122,42200.0
2009-11-16 14:00:00,9.13,9.13,9.12,9.12,86200.0,7.7122,7.7122,7.7038,7.7038,86200.0
2009-11-16 14:30:00,9.13,9.13,9.12,9.12,99000.0,7.7122,7.7122,7.7038,7.7038,99000.0
2009-11-16 15:00:00,9.12,9.14,9.11,9.11,105200.0,7.7038,7.7206,7.6953,7.6953,105200.0
2009-11-16 15:30:00,9.1,9.13,9.1,9.12,226600.0,7.6869,7.7122,7.6869,7.7038,226600.0
2009-11-17 09:30:00,9.1,9.13,9.01,9.02,34000.0,7.6869,7.7122,7.6108,7.6193,34000.0
2009-11-17 10:00:00,9.02,9.08,9.02,9.06,67400.0,7.6193,7.67,7.6193,7.6531,67400.0
2009-11-17 10:30:00,9.06,9.08,9.05,9.08,49000.0,7.6531,7.67,7.6446,7.67,49000.0
2009-11-17 11:00:00,9.08,9.09,9.06,9.08,45400.0,7.67,7.6784,7.6531,7.67,45400.0
2009-11-17 11:30:00,9.08,9.09,9.07,9.08,26000.0,7.67,7.6784,7.6615,7.67,26000.0
2009-11-17 12:00:00,9.08,9.1,9.08,9.08,68000.0,7.67,7.6869,7.67,7.67,68000.0
2009-11-17 12:30:00,9.08,9.11,9.08,9.11,49000.0,7.67,7.6953,7.67,7.6953,49000.0
2009-11-17 13:00:00,9.11,9.11,9.1,9.1,52800.0,7.6953,7.6953,7.6869,7.6869,52800.0
2009-11-17 13:30:00,9.11,9.12,9.1,9.1,106000.0,7.6953,7.7038,7.6869,7.6869,106000.0
2009-11-17 14:00:00,9.1,9.11,9.1,9.1,40400.0,7.6869,7.6953,7.6869,7.6869,40400.0
2009-11-17 14:30:00,9.11,9.11,9.1,9.1,44600.0,7.6953,7.6953,7.6869,7.6869,44600.0
2009-11-17 15:00:00,9.11,9.12,9.1,9.1,91400.0,7.6953,7.7038,7.6869,7.6869,91400.0
2009-11-17 15:30:00,9.11,9.13,9.1,9.12,185200.0,7.6953,7.7122,7.6869,7.7038,185200.0
2009-11-18 09:30:00,9.1,9.11,9.04,9.06,65200.0,7.6869,7.6953,7.6362,7.6531,65200.0
2009-11-18 10:00:00,9.06,9.06,9.05,9.05,121400.0,7.6531,7.6531,7.6446,7.6446,121400.0
2009-11-18 10:30:00,9.06,9.06,9.03,9.05,85200.0,7.6531,7.6531,7.6277,7.6446,85200.0
2009-11-18 11:00:00,9.05,9.05,9.03,9.04,35800.0,7.6446,7.6446,7.6277,7.6362,35800.0
2009-11-18 11:30:00,9.04,9.04,9.02,9.03,39200.0,7.6362,7.6362,7.6193,7.6277,39200.0
2009-11-18 12:00:00,9.03,9.03,9.0,9.02,104800.0,7.6277,7.6277,7.6024,7.6193,104800.0
2009-11-18 12:30:00,9.02,9.04,9.02,9.04,35800.0,7.6193,7.6362,7.6193,7.6362,35800.0
2009-11-18 13:00:00,9.04,9.04,9.01,9.04,56400.0,7.6362,7.6362,7.6108,7.6362,56400.0
2009-11-18 13:30:00,9.04,9.05,9.04,9.04,39200.0,7.6362,7.6446,7.6362,7.6362,39200.0
2009-11-18 14:00:00,9.04,9.04,9.03,9.03,42800.0,7.6362,7.6362,7.6277,7.6277,42800.0
2009-11-18 14:30:00,9.03,9.04,9.03,9.04,44400.0,7.6277,7.6362,7.6277,7.6362,44400.0
2009-11-18 15:00:00,9.03,9.06,9.03,9.06,102000.0,7.6277,7.6531,7.6277,7.6531,102000.0
2009-11-18 15:30:00,9.06,9.06,9.05,9.06,89200.0,7.6531,7.6531,7.6446,7.6531,89200.0
2009-11-19 09:30:00,9.01,9.04,8.92,8.94,86600.0,7.6108,7.6362,7.5348,7.5517,86600.0
2009-11-19 10:00:00,8.93,8.94,8.87,8.91,63400.0,7.5433,7.5517,7.4926,7.5264,63400.0
2009-11-19 10:30:00,8.92,8.92,8.86,8.87,72000.0,7.5348,7.5348,7.4841,7.4926,72000.0
2009-11-19 11:00:00,8.87,8.87,8.84,8.85,79000.0,7.4926,7.4926,7.4672,7.4757,79000.0
2009-11-19 11:30:00,8.84,8.85,8.83,8.84,46600.0,7.4672,7.4757,7.4588,7.4672,46600.0
2009-11-19 12:00:00,8.84,8.85,8.83,8.84,68400.0,7.4672,7.4757,7.4588,7.4672,68400.0
2009-11-19 12:30:00,8.85,8.86,8.85,8.85,90600.0,7.4757,7.4841,7.4757,7.4757,90600.0
2009-11-19 13:00:00,8.85,8.86,8.85,8.85,34000.0,7.4757,7.4841,7.4757,7.4757,34000.0
2009-11-19 13:30:00,8.85,8.86,8.85,8.86,41800.0,7.4757,7.4841,7.4757,7.4841,41800.0
2009-11-19 14:00:00,8.85,8.86,8.85,8.85,31800.0,7.4757,7.4841,7.4757,7.4757,31800.0
2009-11-19 14:30:00,8.86,8.88,8.85,8.87,47200.0,7.4841,7.501,7.4757,7.4926,47200.0
2009-11-19 15:00:00,8.87,8.9,8.87,8.9,228400.0,7.4926,7.5179,7.4926,7.5179,228400.0
2009-11-19 15:30:00,8.9,8.96,8.9,8.96,552000.0,7.5179,7.5686,7.5179,7.5686,552000.0
2009-11-20 09:30:00,8.9,8.9,8.81,8.87,169000.0,7.5179,7.5179,7.4419,7.4926,169000.0
2009-11-20 10:00:00,8.87,8.88,8.85,8.87,72800.0,7.4926,7.501,7.4757,7.4926,72800.0
2009-11-20 10:30:00,8.87,8.88,8.87,8.88,58000.0,7.4926,7.501,7.4926,7.501,58000.0
2009-11-20 11:00:00,8.88,8.9,8.88,8.9,71000.0,7.501,7.5179,7.501,7.5179,71000.0
2009-11-20 11:30:00,8.9,8.95,8.9,8.93,193200.0,7.5179,7.5602,7.5179,7.5433,193200.0
2009-11-20 12:00:00,8.93,8.95,8.93,8.94,86800.0,7.5433,7.5602,7.5433,7.5517,86800.0
2009-11-20 12:30:00,8.94,8.94,8.94,8.94,58200.0,7.5517,7.5517,7.5517,7.5517,58200.0
2009-11-20 13:00:00,8.94,8.95,8.94,8.95,37400.0,7.5517,7.5602,7.5517,7.5602,37400.0
2009-11-20 13:30:00,8.95,8.95,8.92,8.92,51400.0,7.5602,7.5602,7.5348,7.5348,51400.0
2009-11-20 14:00:00,8.93,8.94,8.93,8.93,49000.0,7.5433,7.5517,7.5433,7.5433,49000.0
2009-11-20 14:30:00,8.93,8.94,8.93,8.94,62600.0,7.5433,7.5517,7.5433,7.5517,62600.0
2009-11-20 15:00:00,8.94,8.95,8.93,8.94,89800.0,7.5517,7.5602,7.5433,7.5517,89800.0
2009-11-20 15:30:00,8.94,8.95,8.91,8.92,273000.0,7.5517,7.5602,7.5264,7.5348,273000.0
2009-11-23 09:30:00,8.97,8.99,8.94,8.96,56600.0,7.577,7.5939,7.5517,7.5686,56600.0
2009-11-23 10:00:00,8.96,8.97,8.92,8.93,193600.0,7.5686,7.577,7.5348,7.5433,193600.0
2009-11-23 10:30:00,8.92,8.94,8.92,8.93,92600.0,7.5348,7.5517,7.5348,7.5433,92600.0
2009-11-23 11:00:00,8.93,8.93,8.92,8.92,56800.0,7.5433,7.5433,7.5348,7.5348,56800.0
2009-11-23 11:30:00,8.92,8.93,8.92,8.93,31600.0,7.5348,7.5433,7.5348,7.5433,31600.0
2009-11-23 12:00:00,8.93,8.94,8.92,8.93,229800.0,7.5433,7.5517,7.5348,7.5433,229800.0
2009-11-23 12:30:00,8.93,8.95,8.92,8.95,53200.0,7.5433,7.5602,7.5348,7.5602,53200.0
2009-11-23 13:00:00,8.95,8.96,8.94,8.96,22600.0,7.5602,7.5686,7.5517,7.5686,22600.0
2009-11-23 13:30:00,8.96,8.97,8.96,8.96,30400.0,7.5686,7.577,7.5686,7.5686,30400.0
2009-11-23 14:00:00,8.96,8.96,8.95,8.95,42800.0,7.5686,7.5686,7.5602,7.5602,42800.0
2009-11-23 14:30:00,8.96,8.96,8.95,8.95,36400.0,7.5686,7.5686,7.5602,7.5602,36400.0
2009-11-23 15:00:00,8.95,8.96,8.95,8.96,50400.0,7.5602,7.5686,7.5602,7.5686,50400.0
2009-11-23 15:30:00,8.95,8.99,8.95,8.99,236600.0,7.5602,7.5939,7.5602,7.5939,236600.0
2009-11-24 09:30:00,8.99,8.99,8.93,8.96,34400.0,7.5939,7.5939,7.5433,7.5686,34400.0
2009-11-24 10:00:00,8.96,8.97,8.93,8.94,41800.0,7.5686,7.577,7.5433,7.5517,41800.0
2009-11-24 10:30:00,8.94,8.97,8.94,8.94,72800.0,7.5517,7.577,7.5517,7.5517,72800.0
2009-11-24 11:00:00,8.94,8.97,8.94,8.96,56200.0,7.5517,7.577,7.5517,7.5686,56200.0
2009-11-24 11:30:00,8.96,8.99,8.96,8.99,130200.0,7.5686,7.5939,7.5686,7.5939,130200.0
2009-11-24 12:00:00,8.99,8.99,8.99,8.99,18800.0,7.5939,7.5939,7.5939,7.5939,18800.0
2009-11-24 12:30:00,8.99,8.99,8.99,8.99,17200.0,7.5939,7.5939,7.5939,7.5939,17200.0
2009-11-24 13:00:00,8.99,8.99,8.99,8.99,28800.0,7.5939,7.5939,7.5939,7.5939,28800.0
2009-11-24 13:30:00,8.99,8.99,8.97,8.97,62600.0,7.5939,7.5939,7.577,7.577,62600.0
2009-11-24 14:00:00,8.97,8.98,8.97,8.97,57400.0,7.577,7.5855,7.577,7.577,57400.0
2009-11-24 14:30:00,8.97,8.99,8.97,8.98,81600.0,7.577,7.5939,7.577,7.5855,81600.0
2009-11-24 15:00:00,8.98,8.99,8.97,8.97,52800.0,7.5855,7.5939,7.577,7.577,52800.0
2009-11-24 15:30:00,8.97,8.98,8.97,8.97,241200.0,7.577,7.5855,7.577,7.577,241200.0
2009-11-25 09:30:00,8.97,9.01,8.96,8.99,82600.0,7.577,7.6108,7.5686,7.5939,82600.0
2009-11-25 10:00:00,9.0,9.03,8.98,8.99,73400.0,7.6024,7.6277,7.5855,7.5939,73400.0
2009-11-25 10:30:00,8.99,8.99,8.97,8.99,43200.0,7.5939,7.5939,7.577,7.5939,43200.0
2009-11-25 11:00:00,8.99,9.0,8.97,8.99,49800.0,7.5939,7.6024,7.577,7.5939,49800.0
2009-11-25 11:30:00,8.99,8.99,8.98,8.99,13800.0,7.5939,7.5939,7.5855,7.5939,13800.0
2009-11-25 12:00:00,8.99,9.0,8.99,8.99,34400.0,7.5939,7.6024,7.5939,7.5939,34400.0
2009-11-25 12:30:00,8.99,9.01,8.99,9.0,55200.0,7.5939,7.6108,7.5939,7.6024,55200.0
2009-11-25 13:00:00,8.99,9.03,8.99,9.03,87200.0,7.5939,7.6277,7.5939,7.6277,87200.0
2009-11-25 13:30:00,9.03,9.03,9.02,9.03,59400.0,7.6277,7.6277,7.6193,7.6277,59400.0
2009-11-25 14:00:00,9.02,9.02,9.0,9.0,24600.0,7.6193,7.6193,7.6024,7.6024,24600.0
2009-11-25 14:30:00,9.0,9.01,8.99,9.01,49800.0,7.6024,7.6108,7.5939,7.6108,49800.0
2009-11-25 15:00:00,9.0,9.01,9.0,9.01,25000.0,7.6024,7.6108,7.6024,7.6108,25000.0
2009-11-25 15:30:00,9.0,9.01,8.99,9.0,119800.0,7.6024,7.6108,7.5939,7.6024,119800.0
2009-11-27 09:30:00,8.81,8.9,8.77,8.85,39000.0,7.4419,7.5179,7.4081,7.4757,39000.0
2009-11-27 10:00:00,8.87,8.92,8.87,8.89,44400.0,7.4926,7.5348,7.4926,7.5095,44400.0
2009-11-27 10:30:00,8.9,8.93,8.9,8.92,44800.0,7.5179,7.5433,7.5179,7.5348,44800.0
2009-11-27 11:00:00,8.92,8.93,8.92,8.93,33200.0,7.5348,7.5433,7.5348,7.5433,33200.0
2009-11-27 11:30:00,8.92,8.93,8.91,8.92,30000.0,7.5348,7.5433,7.5264,7.5348,30000.0
2009-11-27 12:00:00,8.92,8.92,8.89,8.89,71800.0,7.5348,7.5348,7.5095,7.5095,71800.0
2009-11-27 12:30:00,8.9,8.9,8.81,8.81,296400.0,7.5179,7.5179,7.4419,7.4419,296400.0
2009-11-30 09:30:00,8.78,8.86,8.74,8.83,141000.0,7.4166,7.4841,7.3828,7.4588,141000.0
2009-11-30 10:00:00,8.83,8.83,8.8,8.8,76600.0,7.4588,7.4588,7.4334,7.4334,76600.0
2009-11-30 10:30:00,8.81,8.81,8.8,8.8,47200.0,7.4419,7.4419,7.4334,7.4334,47200.0
2009-11-30 11:00:00,8.8,8.82,8.8,8.81,82600.0,7.4334,7.4503,7.4334,7.4419,82600.0
2009-11-30 11:30:00,8.81,8.81,8.8,8.81,62200.0,7.4419,7.4419,7.4334,7.4419,62200.0
2009-11-30 12:00:00,8.81,8.81,8.8,8.8,32000.0,7.4419,7.4419,7.4334,7.4334,32000.0
2009-11-30 12:30:00,8.8,8.81,8.8,8.8,22800.0,7.4334,7.4419,7.4334,7.4334,22800.0
2009-11-30 13:00:00,8.8,8.82,8.8,8.81,99200.0,7.4334,7.4503,7.4334,7.4419,99200.0
2009-11-30 13:30:00,8.81,8.81,8.81,8.81,71000.0,7.4419,7.4419,7.4419,7.4419,71000.0
2009-11-30 14:00:00,8.81,8.83,8.81,8.82,73400.0,7.4419,7.4588,7.4419,7.4503,73400.0
2009-11-30 14:30:00,8.83,8.83,8.82,8.82,44000.0,7.4588,7.4588,7.4503,7.4503,44000.0
2009-11-30 15:00:00,8.83,8.85,8.82,8.85,86800.0,7.4588,7.4757,7.4503,7.4757,86800.0
2009-11-30 15:30:00,8.85,8.93,8.84,8.93,367800.0,7.4757,7.5433,7.4672,7.5433,367800.0
2009-12-01 09:30:00,8.97,9.0,8.9,8.91,51600.0,7.577,7.6024,7.5179,7.5264,51600.0
2009-12-01 10:00:00,8.9,8.93,8.88,8.92,92800.0,7.5179,7.5433,7.501,7.5348,92800.0
2009-12-01 10:30:00,8.92,8.93,8.9,8.9,88800.0,7.5348,7.5433,7.5179,7.5179,88800.0
2009-12-01 11:00:00,8.9,8.9,8.9,8.9,29800.0,7.5179,7.5179,7.5179,7.5179,29800.0
2009-12-01 11:30:00,8.9,8.9,8.9,8.9,41000.0,7.5179,7.5179,7.5179,7.5179,41000.0
2009-12-01 12:00:00,8.9,8.9,8.9,8.9,22000.0,7.5179,7.5179,7.5179,7.5179,22000.0
2009-12-01 12:30:00,8.9,8.9,8.9,8.9,29000.0,7.5179,7.5179,7.5179,7.5179,29000.0
2009-12-01 13:00:00,8.9,8.9,8.88,8.89,92800.0,7.5179,7.5179,7.501,7.5095,92800.0
2009-12-01 13:30:00,8.89,8.92,8.89,8.92,95600.0,7.5095,7.5348,7.5095,7.5348,95600.0
2009-12-01 14:00:00,8.92,8.92,8.9,8.9,25000.0,7.5348,7.5348,7.5179,7.5179,25000.0
2009-12-01 14:30:00,8.91,8.91,8.9,8.9,51000.0,7.5264,7.5264,7.5179,7.5179,51000.0
2009-12-01 15:00:00,8.9,8.9,8.9,8.9,116800.0,7.5179,7.5179,7.5179,7.5179,116800.0
2009-12-01 15:30:00,8.9,8.9,8.89,8.9,398400.0,7.5179,7.5179,7.5095,7.5179,398400.0
2009-12-02 09:30:00,8.92,8.93,8.83,8.92,46800.0,7.5348,7.5433,7.4588,7.5348,46800.0
2009-12-02 10:00:00,8.92,8.94,8.92,8.93,41000.0,7.5348,7.5517,7.5348,7.5433,41000.0
2009-12-02 10:30:00,8.93,8.93,8.91,8.92,49200.0,7.5433,7.5433,7.5264,7.5348,49200.0
2009-12-02 11:00:00,8.92,8.94,8.92,8.94,68200.0,7.5348,7.5517,7.5348,7.5517,68200.0
2009-12-02 11:30:00,8.94,8.97,8.94,8.97,75600.0,7.5517,7.577,7.5517,7.577,75600.0
2009-12-02 12:00:00,8.96,8.97,8.96,8.97,85000.0,7.5686,7.577,7.5686,7.577,85000.0
2009-12-02 12:30:00,8.97,8.97,8.96,8.96,19400.0,7.577,7.577,7.5686,7.5686,19400.0
2009-12-02 13:00:00,8.96,8.96,8.96,8.96,11000.0,7.5686,7.5686,7.5686,7.5686,11000.0
2009-12-02 13:30:00,8.96,8.96,8.95,8.95,44000.0,7.5686,7.5686,7.5602,7.5602,44000.0
2009-12-02 14:00:00,8.95,8.97,8.94,8.95,56800.0,7.5602,7.577,7.5517,7.5602,56800.0
2009-12-02 14:30:00,8.95,8.96,8.94,8.94,24200.0,7.5602,7.5686,7.5517,7.5517,24200.0
2009-12-02 15:00:00,8.94,8.94,8.94,8.94,71000.0,7.5517,7.5517,7.5517,7.5517,71000.0
2009-12-02 15:30:00,8.94,8.95,8.93,8.94,128200.0,7.5517,7.5602,7.5433,7.5517,128200.0
2009-12-03 09:30:00,8.96,8.97,8.89,8.97,46000.0,7.5686,7.577,7.5095,7.577,46000.0
2009-12-03 10:00:00,8.97,8.98,8.96,8.97,101800.0,7.577,7.5855,7.5686,7.577,101800.0
2009-12-03 10:30:00,8.97,8.97,8.94,8.96,70400.0,7.577,7.577,7.5517,7.5686,70400.0
2009-12-03 11:00:00,8.96,8.97,8.94,8.97,50200.0,7.5686,7.577,7.5517,7.577,50200.0
2009-12-03 11:30:00,8.97,8.97,8.96,8.97,52000.0,7.577,7.577,7.5686,7.577,52000.0
2009-12-03 12:00:00,8.97,8.99,8.97,8.97,62600.0,7.577,7.5939,7.577,7.577,62600.0
2009-12-03 12:30:00,8.97,8.99,8.97,8.97,134000.0,7.577,7.5939,7.577,7.577,134000.0
2009-12-03 13:00:00,8.97,8.99,8.97,8.97,68000.0,7.577,7.5939,7.577,7.577,68000.0
2009-12-03 13:30:00,8.97,8.99,8.97,8.97,98400.0,7.577,7.5939,7.577,7.577,98400.0
2009-12-03 14:00:00,8.97,8.98,8.97,8.98,84400.0,7.577,7.5855,7.577,7.5855,84400.0
2009-12-03 14:30:00,8.97,8.99,8.96,8.97,110400.0,7.577,7.5939,7.5686,7.577,110400.0
2009-12-03 15:00:00,8.97,8.98,8.95,8.96,253600.0,7.577,7.5855,7.5602,7.5686,253600.0
2009-12-03 15:30:00,8.96,8.96,8.9,8.92,489400.0,7.5686,7.5686,7.5179,7.5348,489400.0
2009-12-04 09:30:00,9.0,9.02,8.96,9.0,100800.0,7.6024,7.6193,7.5686,7.6024,100800.0
2009-12-04 10:00:00,9.01,9.02,8.99,8.99,101400.0,7.6108,7.6193,7.5939,7.5939,101400.0
2009-12-04 10:30:00,8.99,9.01,8.97,8.99,173800.0,7.5939,7.6108,7.577,7.5939,173800.0
2009-12-04 11:00:00,8.99,9.0,8.98,8.98,59000.0,7.5939,7.6024,7.5855,7.5855,59000.0
2009-12-04 11:30:00,8.98,8.99,8.93,8.95,136400.0,7.5855,7.5939,7.5433,7.5602,136400.0
2009-12-04 12:00:00,8.95,8.97,8.9,8.9,162200.0,7.5602,7.577,7.5179,7.5179,162200.0
2009-12-04 12:30:00,8.9,8.91,8.89,8.9,90000.0,7.5179,7.5264,7.5095,7.5179,90000.0
2009-12-04 13:00:00,8.9,8.95,8.9,8.94,117600.0,7.5179,7.5602,7.5179,7.5517,117600.0
2009-12-04 13:30:00,8.94,8.94,8.92,8.92,92600.0,7.5517,7.5517,7.5348,7.5348,92600.0
2009-12-04 14:00:00,8.92,8.93,8.9,8.9,102200.0,7.5348,7.5433,7.5179,7.5179,102200.0
2009-12-04 14:30:00,8.91,8.92,8.9,8.92,96200.0,7.5264,7.5348,7.5179,7.5348,96200.0
2009-12-04 15:00:00,8.91,8.93,8.9,8.92,127200.0,7.5264,7.5433,7.5179,7.5348,127200.0
2009-12-04 15:30:00,8.92,8.96,8.92,8.96,256800.0,7.5348,7.5686,7.5348,7.5686,256800.0
2009-12-07 09:30:00,8.92,8.95,8.86,8.93,50600.0,7.5348,7.5602,7.4841,7.5433,50600.0
2009-12-07 10:00:00,8.93,8.96,8.93,8.95,28200.0,7.5433,7.5686,7.5433,7.5602,28200.0
2009-12-07 10:30:00,8.95,8.95,8.92,8.92,53200.0,7.5602,7.5602,7.5348,7.5348,53200.0
2009-12-07 11:00:00,8.92,8.93,8.9,8.9,36400.0,7.5348,7.5433,7.5179,7.5179,36400.0
2009-12-07 11:30:00,8.9,8.92,8.9,8.92,31200.0,7.5179,7.5348,7.5179,7.5348,31200.0
2009-12-07 12:00:00,8.92,8.93,8.9,8.9,62000.0,7.5348,7.5433,7.5179,7.5179,62000.0
2009-12-07 12:30:00,8.91,8.92,8.9,8.92,44200.0,7.5264,7.5348,7.5179,7.5348,44200.0
2009-12-07 13:00:00,8.91,8.92,8.9,8.9,39400.0,7.5264,7.5348,7.5179,7.5179,39400.0
2009-12-07 13:30:00,8.9,8.91,8.9,8.9,39000.0,7.5179,7.5264,7.5179,7.5179,39000.0
2009-12-07 14:00:00,8.9,8.91,8.9,8.9,17600.0,7.5179,7.5264,7.5179,7.5179,17600.0
2009-12-07 14:30:00,8.9,8.91,8.87,8.87,78600.0,7.5179,7.5264,7.4926,7.4926,78600.0
2009-12-07 15:00:00,8.87,8.88,8.87,8.87,90000.0,7.4926,7.501,7.4926,7.4926,90000.0
2009-12-07 15:30:00,8.87,8.88,8.85,8.86,339000.0,7.4926,7.501,7.4757,7.4841,339000.0
2009-12-08 09:30:00,8.8,8.85,8.77,8.8,134600.0,7.4334,7.4757,7.4081,7.4334,134600.0
2009-12-08 10:00:00,8.8,8.82,8.79,8.81,72800.0,7.4334,7.4503,7.425,7.4419,72800.0
2009-12-08 10:30:00,8.81,8.83,8.81,8.83,62400.0,7.4419,7.4588,7.4419,7.4588,62400.0
2009-12-08 11:00:00,8.83,8.85,8.83,8.85,19600.0,7.4588,7.4757,7.4588,7.4757,19600.0
2009-12-08 11:30:00,8.85,8.86,8.82,8.86,54800.0,7.4757,7.4841,7.4503,7.4841,54800.0
2009-12-08 12:00:00,8.85,8.86,8.85,8.86,15600.0,7.4757,7.4841,7.4757,7.4841,15600.0
2009-12-08 12:30:00,8.85,8.86,8.85,8.85,21600.0,7.4757,7.4841,7.4757,7.4757,21600.0
2009-12-08 13:00:00,8.86,8.86,8.83,8.83,28200.0,7.4841,7.4841,7.4588,7.4588,28200.0
2009-12-08 13:30:00,8.83,8.83,8.81,8.82,25400.0,7.4588,7.4588,7.4419,7.4503,25400.0
2009-12-08 14:00:00,8.82,8.83,8.81,8.83,37400.0,7.4503,7.4588,7.4419,7.4588,37400.0
2009-12-08 14:30:00,8.83,8.85,8.83,8.84,63800.0,7.4588,7.4757,7.4588,7.4672,63800.0
2009-12-08 15:00:00,8.84,8.85,8.82,8.84,77800.0,7.4672,7.4757,7.4503,7.4672,77800.0
2009-12-08 15:30:00,8.84,8.84,8.82,8.83,164000.0,7.4672,7.4672,7.4503,7.4588,164000.0
2009-12-09 09:30:00,8.85,8.85,8.8,8.83,73400.0,7.4757,7.4757,7.4334,7.4588,73400.0
2009-12-09 10:00:00,8.83,8.84,8.79,8.83,176600.0,7.4588,7.4672,7.425,7.4588,176600.0
2009-12-09 10:30:00,8.83,8.87,8.81,8.84,149600.0,7.4588,7.4926,7.4419,7.4672,149600.0
2009-12-09 11:00:00,8.84,8.87,8.84,8.87,75400.0,7.4672,7.4926,7.4672,7.4926,75400.0
2009-12-09 11:30:00,8.87,8.9,8.86,8.9,126000.0,7.4926,7.5179,7.4841,7.5179,126000.0
2009-12-09 12:00:00,8.9,8.9,8.87,8.88,52200.0,7.5179,7.5179,7.4926,7.501,52200.0
2009-12-09 12:30:00,8.88,8.9,8.86,8.89,140000.0,7.501,7.5179,7.4841,7.5095,140000.0
2009-12-09 13:00:00,8.89,8.9,8.87,8.89,122600.0,7.5095,7.5179,7.4926,7.5095,122600.0
2009-12-09 13:30:00,8.89,8.9,8.88,8.88,78800.0,7.5095,7.5179,7.501,7.501,78800.0
2009-12-09 14:00:00,8.88,8.89,8.87,8.87,38000.0,7.501,7.5095,7.4926,7.4926,38000.0
2009-12-09 14:30:00,8.87,8.89,8.87,8.88,48600.0,7.4926,7.5095,7.4926,7.501,48600.0
2009-12-09 15:00:00,8.88,8.9,8.88,8.9,70800.0,7.501,7.5179,7.501,7.5179,70800.0
2009-12-09 15:30:00,8.9,8.9,8.9,8.9,165400.0,7.5179,7.5179,7.5179,7.5179,165400.0
2009-12-10 09:30:00,8.96,8.99,8.91,8.94,103600.0,7.5686,7.5939,7.5264,7.5517,103600.0
2009-12-10 10:00:00,8.94,8.94,8.89,8.9,131000.0,7.5517,7.5517,7.5095,7.5179,131000.0
2009-12-10 10:30:00,8.9,8.91,8.89,8.9,38200.0,7.5179,7.5264,7.5095,7.5179,38200.0
2009-12-10 11:00:00,8.9,8.94,8.9,8.93,55800.0,7.5179,7.5517,7.5179,7.5433,55800.0
2009-12-10 11:30:00,8.93,8.97,8.93,8.97,66200.0,7.5433,7.577,7.5433,7.577,66200.0
2009-12-10 12:00:00,8.97,8.99,8.97,8.99,77200.0,7.577,7.5939,7.577,7.5939,77200.0
2009-12-10 12:30:00,8.99,9.02,8.99,9.01,77400.0,7.5939,7.6193,7.5939,7.6108,77400.0
2009-12-10 13:00:00,9.0,9.01,9.0,9.01,70200.0,7.6024,7.6108,7.6024,7.6108,70200.0
2009-12-10 13:30:00,9.01,9.04,9.01,9.04,76400.0,7.6108,7.6362,7.6108,7.6362,76400.0
2009-12-10 14:00:00,9.04,9.04,9.02,9.02,67000.0,7.6362,7.6362,7.6193,7.6193,67000.0
2009-12-10 14:30:00,9.02,9.03,9.02,9.02,151200.0,7.6193,7.6277,7.6193,7.6193,151200.0
2009-12-10 15:00:00,9.02,9.02,8.98,8.98,96200.0,7.6193,7.6193,7.5855,7.5855,96200.0
2009-12-10 15:30:00,8.98,9.01,8.97,8.99,231600.0,7.5855,7.6108,7.577,7.5939,231600.0
2009-12-11 09:30:00,8.74,8.88,8.55,8.74,646400.0,7.3828,7.501,7.2223,7.3828,646400.0
2009-12-11 10:00:00,8.74,8.74,8.6,8.64,711400.0,7.3828,7.3828,7.2645,7.2983,711400.0
2009-12-11 10:30:00,8.64,8.74,8.63,8.72,556200.0,7.2983,7.3828,7.2898,7.3659,556200.0
2009-12-11 11:00:00,8.72,8.78,8.7,8.77,204200.0,7.3659,7.4166,7.349,7.4081,204200.0
2009-12-11 11:30:00,8.77,8.79,8.75,8.79,179200.0,7.4081,7.425,7.3912,7.425,179200.0
2009-12-11 12:00:00,8.79,8.81,8.79,8.79,134400.0,7.425,7.4419,7.425,7.425,134400.0
2009-12-11 12:30:00,8.79,8.9,8.79,8.88,342800.0,7.425,7.5179,7.425,7.501,342800.0
2009-12-11 13:00:00,8.88,8.88,8.86,8.88,242000.0,7.501,7.501,7.4841,7.501,242000.0
2009-12-11 13:30:00,8.88,8.88,8.86,8.86,199400.0,7.501,7.501,7.4841,7.4841,199400.0
2009-12-11 14:00:00,8.86,8.92,8.86,8.92,217400.0,7.4841,7.5348,7.4841,7.5348,217400.0
2009-12-11 14:30:00,8.92,8.92,8.88,8.88,136800.0,7.5348,7.5348,7.501,7.501,136800.0
2009-12-11 15:00:00,8.88,8.9,8.88,8.9,135000.0,7.501,7.5179,7.501,7.5179,135000.0
2009-12-11 15:30:00,8.9,8.91,8.88,8.9,481600.0,7.5179,7.5264,7.501,7.5179,481600.0
2009-12-14 09:30:00,8.95,8.99,8.89,8.93,127200.0,7.5602,7.5939,7.5095,7.5433,127200.0
2009-12-14 10:00:00,8.93,8.95,8.88,8.88,173200.0,7.5433,7.5602,7.501,7.501,173200.0
2009-12-14 10:30:00,8.88,8.9,8.88,8.9,69200.0,7.501,7.5179,7.501,7.5179,69200.0
2009-12-14 11:00:00,8.9,8.9,8.89,8.9,60000.0,7.5179,7.5179,7.5095,7.5179,60000.0
2009-12-14 11:30:00,8.9,8.92,8.89,8.91,159600.0,7.5179,7.5348,7.5095,7.5264,159600.0
2009-12-14 12:00:00,8.91,8.92,8.89,8.9,70000.0,7.5264,7.5348,7.5095,7.5179,70000.0
2009-12-14 12:30:00,8.9,8.9,8.9,8.9,12400.0,7.5179,7.5179,7.5179,7.5179,12400.0
2009-12-14 13:00:00,8.9,8.9,8.9,8.9,86600.0,7.5179,7.5179,7.5179,7.5179,86600.0
2009-12-14 13:30:00,8.9,8.9,8.9,8.9,16600.0,7.5179,7.5179,7.5179,7.5179,16600.0
2009-12-14 14:00:00,8.9,8.9,8.89,8.89,53600.0,7.5179,7.5179,7.5095,7.5095,53600.0
2009-12-14 14:30:00,8.9,8.9,8.89,8.9,71400.0,7.5179,7.5179,7.5095,7.5179,71400.0
2009-12-14 15:00:00,8.9,8.91,8.9,8.91,72200.0,7.5179,7.5264,7.5179,7.5264,72200.0
2009-12-14 15:30:00,8.91,8.94,8.9,8.94,139200.0,7.5264,7.5517,7.5179,7.5517,139200.0
2009-12-15 09:30:00,8.9,8.92,8.84,8.86,97800.0,7.5179,7.5348,7.4672,7.4841,97800.0
2009-12-15 10:00:00,8.86,8.88,8.86,8.87,40400.0,7.4841,7.501,7.4841,7.4926,40400.0
2009-12-15 10:30:00,8.87,8.88,8.87,8.88,43200.0,7.4926,7.501,7.4926,7.501,43200.0
2009-12-15 11:00:00,8.88,8.88,8.87,8.88,40200.0,7.501,7.501,7.4926,7.501,40200.0
2009-12-15 11:30:00,8.88,8.88,8.87,8.87,21800.0,7.501,7.501,7.4926,7.4926,21800.0
2009-12-15 12:00:00,8.87,8.88,8.85,8.85,54200.0,7.4926,7.501,7.4757,7.4757,54200.0
2009-12-15 12:30:00,8.85,8.85,8.84,8.84,47800.0,7.4757,7.4757,7.4672,7.4672,47800.0
2009-12-15 13:00:00,8.84,8.85,8.84,8.85,57200.0,7.4672,7.4757,7.4672,7.4757,57200.0
2009-12-15 13:30:00,8.84,8.85,8.83,8.84,78000.0,7.4672,7.4757,7.4588,7.4672,78000.0
2009-12-15 14:00:00,8.84,8.85,8.83,8.84,57400.0,7.4672,7.4757,7.4588,7.4672,57400.0
2009-12-15 14:30:00,8.85,8.86,8.83,8.86,180000.0,7.4757,7.4841,7.4588,7.4841,180000.0
2009-12-15 15:00:00,8.86,8.9,8.85,8.9,191600.0,7.4841,7.5179,7.4757,7.5179,191600.0
2009-12-15 15:30:00,8.9,8.92,8.87,8.9,446800.0,7.5179,7.5348,7.4926,7.5179,446800.0
2009-12-16 09:30:00,8.95,8.96,8.87,8.96,56000.0,7.5602,7.5686,7.4926,7.5686,56000.0
2009-12-16 10:00:00,8.96,9.0,8.95,8.96,248400.0,7.5686,7.6024,7.5602,7.5686,248400.0
2009-12-16 10:30:00,8.96,8.96,8.95,8.96,42600.0,7.5686,7.5686,7.5602,7.5686,42600.0
2009-12-16 11:00:00,8.96,8.99,8.96,8.99,65000.0,7.5686,7.5939,7.5686,7.5939,65000.0
2009-12-16 11:30:00,8.99,8.99,8.97,8.98,44200.0,7.5939,7.5939,7.577,7.5855,44200.0
2009-12-16 12:00:00,8.98,8.99,8.97,8.99,141600.0,7.5855,7.5939,7.577,7.5939,141600.0
2009-12-16 12:30:00,8.99,9.01,8.98,9.0,209800.0,7.5939,7.6108,7.5855,7.6024,209800.0
2009-12-16 13:00:00,9.01,9.03,9.0,9.02,64600.0,7.6108,7.6277,7.6024,7.6193,64600.0
2009-12-16 13:30:00,9.02,9.03,9.01,9.01,108600.0,7.6193,7.6277,7.6108,7.6108,108600.0
2009-12-16 14:00:00,9.02,9.02,9.0,9.01,172400.0,7.6193,7.6193,7.6024,7.6108,172400.0
2009-12-16 14:30:00,9.02,9.02,9.0,9.01,105200.0,7.6193,7.6193,7.6024,7.6108,105200.0
2009-12-16 15:00:00,9.0,9.01,8.97,8.97,213400.0,7.6024,7.6108,7.577,7.577,213400.0
2009-12-16 15:30:00,8.97,8.98,8.97,8.98,151400.0,7.577,7.5855,7.577,7.5855,151400.0
2009-12-17 09:30:00,8.96,8.97,8.92,8.94,59800.0,7.5686,7.577,7.5348,7.5517,59800.0
2009-12-17 10:00:00,8.94,8.96,8.9,8.96,83200.0,7.5517,7.5686,7.5179,7.5686,83200.0
2009-12-17 10:30:00,8.96,8.97,8.94,8.95,52800.0,7.5686,7.577,7.5517,7.5602,52800.0
2009-12-17 11:00:00,8.95,8.96,8.94,8.95,54600.0,7.5602,7.5686,7.5517,7.5602,54600.0
2009-12-17 11:30:00,8.95,8.96,8.93,8.96,130600.0,7.5602,7.5686,7.5433,7.5686,130600.0
2009-12-17 12:00:00,8.96,8.97,8.95,8.96,44200.0,7.5686,7.577,7.5602,7.5686,44200.0
2009-12-17 12:30:00,8.95,8.96,8.93,8.96,105200.0,7.5602,7.5686,7.5433,7.5686,105200.0
2009-12-17 13:00:00,8.96,8.96,8.95,8.95,24200.0,7.5686,7.5686,7.5602,7.5602,24200.0
2009-12-17 13:30:00,8.96,8.97,8.95,8.97,44800.0,7.5686,7.577,7.5602,7.577,44800.0
2009-12-17 14:00:00,8.97,8.97,8.97,8.97,43600.0,7.577,7.577,7.577,7.577,43600.0
2009-12-17 14:30:00,8.97,8.97,8.97,8.97,31800.0,7.577,7.577,7.577,7.577,31800.0
2009-12-17 15:00:00,8.97,8.99,8.95,8.99,92400.0,7.577,7.5939,7.5602,7.5939,92400.0
2009-12-17 15:30:00,8.99,9.02,8.97,8.99,390200.0,7.5939,7.6193,7.577,7.5939,390200.0
2009-12-18 09:30:00,8.99,9.05,8.94,8.99,345800.0,7.5939,7.6446,7.5517,7.5939,345800.0
2009-12-18 10:00:00,8.99,8.99,8.99,8.99,26600.0,7.5939,7.5939,7.5939,7.5939,26600.0
2009-12-18 10:30:00,8.99,8.99,8.97,8.97,97800.0,7.5939,7.5939,7.577,7.577,97800.0
2009-12-18 11:00:00,8.98,8.99,8.97,8.99,60200.0,7.5855,7.5939,7.577,7.5939,60200.0
2009-12-18 11:30:00,8.99,8.99,8.94,8.96,74200.0,7.5939,7.5939,7.5517,7.5686,74200.0
2009-12-18 12:00:00,8.96,8.97,8.94,8.96,71200.0,7.5686,7.577,7.5517,7.5686,71200.0
2009-12-18 12:30:00,8.96,8.97,8.95,8.97,78600.0,7.5686,7.577,7.5602,7.577,78600.0
2009-12-18 13:00:00,8.97,8.97,8.96,8.97,34600.0,7.577,7.577,7.5686,7.577,34600.0
2009-12-18 13:30:00,8.96,8.97,8.95,8.96,34800.0,7.5686,7.577,7.5602,7.5686,34800.0
2009-12-18 14:00:00,8.95,8.96,8.93,8.93,105400.0,7.5602,7.5686,7.5433,7.5433,105400.0
2009-12-18 14:30:00,8.93,8.95,8.93,8.93,56200.0,7.5433,7.5602,7.5433,7.5433,56200.0
2009-12-18 15:00:00,8.94,8.97,8.93,8.94,105200.0,7.5517,7.577,7.5433,7.5517,105200.0
2009-12-18 15:30:00,8.94,8.95,8.92,8.95,439400.0,7.5517,7.5602,7.5348,7.5602,439400.0
2009-12-21 09:30:00,8.97,9.06,8.97,8.99,76800.0,7.577,7.6531,7.577,7.5939,76800.0
2009-12-21 10:00:00,8.99,8.99,8.96,8.99,44800.0,7.5939,7.5939,7.5686,7.5939,44800.0
2009-12-21 10:30:00,8.99,8.99,8.97,8.97,24000.0,7.5939,7.5939,7.577,7.577,24000.0
2009-12-21 11:00:00,8.97,8.97,8.92,8.92,74000.0,7.577,7.577,7.5348,7.5348,74000.0
2009-12-21 11:30:00,8.92,8.94,8.92,8.94,46000.0,7.5348,7.5517,7.5348,7.5517,46000.0
2009-12-21 12:00:00,8.94,8.96,8.94,8.95,62600.0,7.5517,7.5686,7.5517,7.5602,62600.0
2009-12-21 12:30:00,8.95,8.95,8.9,8.94,185600.0,7.5602,7.5602,7.5179,7.5517,185600.0
2009-12-21 13:00:00,8.94,8.95,8.93,8.94,43400.0,7.5517,7.5602,7.5433,7.5517,43400.0
2009-12-21 13:30:00,8.94,8.96,8.94,8.95,37000.0,7.5517,7.5686,7.5517,7.5602,37000.0
2009-12-21 14:00:00,8.95,8.97,8.95,8.97,61000.0,7.5602,7.577,7.5602,7.577,61000.0
2009-12-21 14:30:00,8.97,8.98,8.97,8.97,39800.0,7.577,7.5855,7.577,7.577,39800.0
2009-12-21 15:00:00,8.97,8.97,8.96,8.97,90400.0,7.577,7.577,7.5686,7.577,90400.0
2009-12-21 15:30:00,8.97,8.97,8.96,8.96,179400.0,7.577,7.577,7.5686,7.5686,179400.0
2009-12-22 09:30:00,8.99,9.0,8.92,8.93,54000.0,7.5939,7.6024,7.5348,7.5433,54000.0
2009-12-22 10:00:00,8.93,8.97,8.92,8.97,89000.0,7.5433,7.577,7.5348,7.577,89000.0
2009-12-22 10:30:00,8.97,8.97,8.95,8.96,124000.0,7.577,7.577,7.5602,7.5686,124000.0
2009-12-22 11:00:00,8.96,9.0,8.96,9.0,129200.0,7.5686,7.6024,7.5686,7.6024,129200.0
2009-12-22 11:30:00,8.99,9.03,8.99,9.03,42800.0,7.5939,7.6277,7.5939,7.6277,42800.0
2009-12-22 12:00:00,9.03,9.05,9.03,9.04,116600.0,7.6277,7.6446,7.6277,7.6362,116600.0
2009-12-22 12:30:00,9.04,9.06,9.04,9.06,59800.0,7.6362,7.6531,7.6362,7.6531,59800.0
2009-12-22 13:00:00,9.06,9.08,9.05,9.07,38200.0,7.6531,7.67,7.6446,7.6615,38200.0
2009-12-22 13:30:00,9.07,9.09,9.07,9.08,29000.0,7.6615,7.6784,7.6615,7.67,29000.0
2009-12-22 14:00:00,9.08,9.08,9.05,9.05,40600.0,7.67,7.67,7.6446,7.6446,40600.0
2009-12-22 14:30:00,9.05,9.05,9.04,9.04,32400.0,7.6446,7.6446,7.6362,7.6362,32400.0
2009-12-22 15:00:00,9.04,9.05,9.03,9.03,50000.0,7.6362,7.6446,7.6277,7.6277,50000.0
2009-12-22 15:30:00,9.03,9.05,9.02,9.05,173400.0,7.6277,7.6446,7.6193,7.6446,173400.0
2009-12-23 09:30:00,9.09,9.09,9.03,9.05,19400.0,7.6784,7.6784,7.6277,7.6446,19400.0
2009-12-23 10:00:00,9.04,9.05,9.01,9.02,45200.0,7.6362,7.6446,7.6108,7.6193,45200.0
2009-12-23 10:30:00,9.02,9.06,9.02,9.04,51400.0,7.6193,7.6531,7.6193,7.6362,51400.0
2009-12-23 11:00:00,9.04,9.08,9.04,9.08,42200.0,7.6362,7.67,7.6362,7.67,42200.0
2009-12-23 11:30:00,9.08,9.13,9.08,9.13,138000.0,7.67,7.7122,7.67,7.7122,138000.0
2009-12-23 12:00:00,9.13,9.13,9.07,9.07,53800.0,7.7122,7.7122,7.6615,7.6615,53800.0
2009-12-23 12:30:00,9.07,9.08,9.07,9.08,40200.0,7.6615,7.67,7.6615,7.67,40200.0
2009-12-23 13:00:00,9.08,9.11,9.06,9.1,80200.0,7.67,7.6953,7.6531,7.6869,80200.0
2009-12-23 13:30:00,9.1,9.13,9.1,9.11,48000.0,7.6869,7.7122,7.6869,7.6953,48000.0
2009-12-23 14:00:00,9.11,9.11,9.09,9.09,21000.0,7.6953,7.6953,7.6784,7.6784,21000.0
2009-12-23 14:30:00,9.1,9.11,9.1,9.11,40200.0,7.6869,7.6953,7.6869,7.6953,40200.0
2009-12-23 15:00:00,9.1,9.12,9.1,9.1,94400.0,7.6869,7.7038,7.6869,7.6869,94400.0
2009-12-23 15:30:00,9.11,9.11,9.1,9.11,165200.0,7.6953,7.6953,7.6869,7.6953,165200.0
2009-12-24 09:30:00,9.15,9.18,9.11,9.13,197600.0,7.7291,7.7544,7.6953,7.7122,197600.0
2009-12-24 10:00:00,9.13,9.18,9.13,9.17,25400.0,7.7122,7.7544,7.7122,7.746,25400.0
2009-12-24 10:30:00,9.17,9.21,9.16,9.2,109400.0,7.746,7.7798,7.7375,7.7713,109400.0
2009-12-24 11:00:00,9.2,9.2,9.16,9.19,37800.0,7.7713,7.7713,7.7375,7.7629,37800.0
2009-12-24 11:30:00,9.19,9.19,9.18,9.18,26000.0,7.7629,7.7629,7.7544,7.7544,26000.0
2009-12-24 12:00:00,9.18,9.19,9.18,9.18,29400.0,7.7544,7.7629,7.7544,7.7544,29400.0
2009-12-24 12:30:00,9.18,9.2,9.18,9.19,76800.0,7.7544,7.7713,7.7544,7.7629,76800.0
2009-12-28 09:30:00,9.24,9.24,9.17,9.17,128600.0,7.8051,7.8051,7.746,7.746,128600.0
2009-12-28 10:00:00,9.17,9.18,9.15,9.15,57600.0,7.746,7.7544,7.7291,7.7291,57600.0
2009-12-28 10:30:00,9.15,9.17,9.15,9.16,13600.0,7.7291,7.746,7.7291,7.7375,13600.0
2009-12-28 11:00:00,9.17,9.17,9.12,9.12,99800.0,7.746,7.746,7.7038,7.7038,99800.0
2009-12-28 11:30:00,9.12,9.13,9.08,9.08,62000.0,7.7038,7.7122,7.67,7.67,62000.0
2009-12-28 12:00:00,9.08,9.09,9.07,9.08,154400.0,7.67,7.6784,7.6615,7.67,154400.0
2009-12-28 12:30:00,9.08,9.1,9.08,9.09,106800.0,7.67,7.6869,7.67,7.6784,106800.0
2009-12-28 13:00:00,9.09,9.1,9.09,9.1,63200.0,7.6784,7.6869,7.6784,7.6869,63200.0
2009-12-28 13:30:00,9.1,9.1,9.1,9.1,44000.0,7.6869,7.6869,7.6869,7.6869,44000.0
2009-12-28 14:00:00,9.1,9.11,9.1,9.1,50400.0,7.6869,7.6953,7.6869,7.6869,50400.0
2009-12-28 14:30:00,9.1,9.11,9.09,9.1,79200.0,7.6869,7.6953,7.6784,7.6869,79200.0
2009-12-28 15:00:00,9.1,9.12,9.1,9.11,57400.0,7.6869,7.7038,7.6869,7.6953,57400.0
2009-12-28 15:30:00,9.11,9.12,9.09,9.12,164000.0,7.6953,7.7038,7.6784,7.7038,164000.0
2009-12-29 09:30:00,9.13,9.19,9.04,9.14,131400.0,7.7122,7.7629,7.6362,7.7206,131400.0
2009-12-29 10:00:00,9.13,9.18,9.13,9.13,66000.0,7.7122,7.7544,7.7122,7.7122,66000.0
2009-12-29 10:30:00,9.13,9.15,9.13,9.15,39200.0,7.7122,7.7291,7.7122,7.7291,39200.0
2009-12-29 11:00:00,9.15,9.16,9.14,9.15,57200.0,7.7291,7.7375,7.7206,7.7291,57200.0
2009-12-29 11:30:00,9.15,9.15,9.13,9.14,47200.0,7.7291,7.7291,7.7122,7.7206,47200.0
2009-12-29 12:00:00,9.13,9.15,9.13,9.15,54400.0,7.7122,7.7291,7.7122,7.7291,54400.0
2009-12-29 12:30:00,9.15,9.17,9.15,9.17,364000.0,7.7291,7.746,7.7291,7.746,364000.0
2009-12-29 13:00:00,9.17,9.2,9.16,9.2,315200.0,7.746,7.7713,7.7375,7.7713,315200.0
2009-12-29 13:30:00,9.2,9.2,9.18,9.19,27400.0,7.7713,7.7713,7.7544,7.7629,27400.0
2009-12-29 14:00:00,9.18,9.19,9.16,9.19,57600.0,7.7544,7.7629,7.7375,7.7629,57600.0
2009-12-29 14:30:00,9.19,9.19,9.18,9.18,44200.0,7.7629,7.7629,7.7544,7.7544,44200.0
2009-12-29 15:00:00,9.18,9.2,9.18,9.19,73800.0,7.7544,7.7713,7.7544,7.7629,73800.0
2009-12-29 15:30:00,9.19,9.2,9.17,9.18,153400.0,7.7629,7.7713,7.746,7.7544,153400.0
2009-12-30 09:30:00,9.13,9.2,9.1,9.19,59200.0,7.7122,7.7713,7.6869,7.7629,59200.0
2009-12-30 10:00:00,9.18,9.2,9.16,9.16,25200.0,7.7544,7.7713,7.7375,7.7375,25200.0
2009-12-30 10:30:00,9.16,9.18,9.13,9.16,42600.0,7.7375,7.7544,7.7122,7.7375,42600.0
2009-12-30 11:00:00,9.17,9.17,9.14,9.14,32800.0,7.746,7.746,7.7206,7.7206,32800.0
2009-12-30 11:30:00,9.14,9.15,9.14,9.15,92200.0,7.7206,7.7291,7.7206,7.7291,92200.0
2009-12-30 12:00:00,9.15,9.18,9.15,9.17,125200.0,7.7291,7.7544,7.7291,7.746,125200.0
2009-12-30 12:30:00,9.18,9.18,9.14,9.15,38000.0,7.7544,7.7544,7.7206,7.7291,38000.0
2009-12-30 13:00:00,9.15,9.16,9.14,9.15,29200.0,7.7291,7.7375,7.7206,7.7291,29200.0
2009-12-30 13:30:00,9.15,9.15,9.15,9.15,27200.0,7.7291,7.7291,7.7291,7.7291,27200.0
2009-12-30 14:00:00,9.15,9.15,9.13,9.13,42200.0,7.7291,7.7291,7.7122,7.7122,42200.0
2009-12-30 14:30:00,9.14,9.15,9.13,9.15,89800.0,7.7206,7.7291,7.7122,7.7291,89800.0
2009-12-30 15:00:00,9.15,9.15,9.12,9.12,81000.0,7.7291,7.7291,7.7038,7.7038,81000.0
2009-12-30 15:30:00,9.12,9.14,9.12,9.14,157000.0,7.7038,7.7206,7.7038,7.7206,157000.0
2009-12-31 09:30:00,9.17,9.17,9.03,9.1,39400.0,7.746,7.746,7.6277,7.6869,39400.0
2009-12-31 10:00:00,9.11,9.11,9.07,9.07,37800.0,7.6953,7.6953,7.6615,7.6615,37800.0
2009-12-31 10:30:00,9.08,9.1,9.08,9.09,43000.0,7.67,7.6869,7.67,7.6784,43000.0
2009-12-31 11:00:00,9.08,9.09,9.05,9.05,50200.0,7.67,7.6784,7.6446,7.6446,50200.0
2009-12-31 11:30:00,9.05,9.06,9.05,9.06,59400.0,7.6446,7.6531,7.6446,7.6531,59400.0
2009-12-31 12:00:00,9.05,9.05,9.03,9.03,49400.0,7.6446,7.6446,7.6277,7.6277,49400.0
2009-12-31 12:30:00,9.03,9.04,9.03,9.03,24200.0,7.6277,7.6362,7.6277,7.6277,24200.0
2009-12-31 13:00:00,9.03,9.06,9.03,9.05,29200.0,7.6277,7.6531,7.6277,7.6446,29200.0
2009-12-31 13:30:00,9.06,9.07,9.06,9.06,24400.0,7.6531,7.6615,7.6531,7.6531,24400.0
2009-12-31 14:00:00,9.07,9.07,9.06,9.07,45800.0,7.6615,7.6615,7.6531,7.6615,45800.0
2009-12-31 14:30:00,9.06,9.07,9.06,9.06,45000.0,7.6531,7.6615,7.6531,7.6531,45000.0
2009-12-31 15:00:00,9.07,9.08,9.06,9.06,83200.0,7.6615,7.67,7.6531,7.6531,83200.0
2009-12-31 15:30:00,9.06,9.07,8.99,8.99,313000.0,7.6531,7.6615,7.5939,7.5939,313000.0
2010-01-04 09:30:00,9.03,9.05,8.94,8.94,164000.0,7.6277,7.6446,7.5517,7.5517,164000.0
2010-01-04 10:00:00,8.94,8.96,8.93,8.95,56200.0,7.5517,7.5686,7.5433,7.5602,56200.0
2010-01-04 10:30:00,8.95,8.97,8.95,8.96,90600.0,7.5602,7.577,7.5602,7.5686,90600.0
2010-01-04 11:00:00,8.96,9.03,8.96,9.02,239800.0,7.5686,7.6277,7.5686,7.6193,239800.0
2010-01-04 11:30:00,9.02,9.02,8.99,8.99,59000.0,7.6193,7.6193,7.5939,7.5939,59000.0
2010-01-04 12:00:00,8.99,8.99,8.97,8.98,49400.0,7.5939,7.5939,7.577,7.5855,49400.0
2010-01-04 12:30:00,8.98,9.0,8.97,8.99,107600.0,7.5855,7.6024,7.577,7.5939,107600.0
2010-01-04 13:00:00,9.0,9.0,8.99,9.0,17600.0,7.6024,7.6024,7.5939,7.6024,17600.0
2010-01-04 13:30:00,8.99,9.0,8.98,8.98,54800.0,7.5939,7.6024,7.5855,7.5855,54800.0
2010-01-04 14:00:00,8.98,8.99,8.97,8.97,88800.0,7.5855,7.5939,7.577,7.577,88800.0
2010-01-04 14:30:00,8.97,8.99,8.97,8.97,153800.0,7.577,7.5939,7.577,7.577,153800.0
2010-01-04 15:00:00,8.97,8.98,8.96,8.97,81800.0,7.577,7.5855,7.5686,7.577,81800.0
2010-01-04 15:30:00,8.98,9.01,8.97,9.01,201600.0,7.5855,7.6108,7.577,7.6108,201600.0
2010-01-05 09:30:00,8.97,8.99,8.9,8.9,39600.0,7.577,7.5939,7.5179,7.5179,39600.0
2010-01-05 10:00:00,8.9,8.9,8.85,8.88,167200.0,7.5179,7.5179,7.4757,7.501,167200.0
2010-01-05 10:30:00,8.88,8.9,8.88,8.9,86400.0,7.501,7.5179,7.501,7.5179,86400.0
2010-01-05 11:00:00,8.9,8.9,8.87,8.87,67800.0,7.5179,7.5179,7.4926,7.4926,67800.0
2010-01-05 11:30:00,8.88,8.88,8.85,8.86,130200.0,7.501,7.501,7.4757,7.4841,130200.0
2010-01-05 12:00:00,8.86,8.88,8.86,8.88,121200.0,7.4841,7.501,7.4841,7.501,121200.0
2010-01-05 12:30:00,8.88,8.9,8.88,8.9,123600.0,7.501,7.5179,7.501,7.5179,123600.0
2010-01-05 13:00:00,8.9,8.91,8.88,8.9,87200.0,7.5179,7.5264,7.501,7.5179,87200.0
2010-01-05 13:30:00,8.9,8.92,8.9,8.91,86200.0,7.5179,7.5348,7.5179,7.5264,86200.0
2010-01-05 14:00:00,8.91,8.92,8.9,8.91,89400.0,7.5264,7.5348,7.5179,7.5264,89400.0
2010-01-05 14:30:00,8.92,8.92,8.9,8.91,100800.0,7.5348,7.5348,7.5179,7.5264,100800.0
2010-01-05 15:00:00,8.91,8.93,8.9,8.91,144400.0,7.5264,7.5433,7.5179,7.5264,144400.0
2010-01-05 15:30:00,8.9,8.94,8.9,8.93,310600.0,7.5179,7.5517,7.5179,7.5433,310600.0
2010-01-06 09:30:00,8.92,8.96,8.81,8.88,365600.0,7.5348,7.5686,7.4419,7.501,365600.0
2010-01-06 10:00:00,8.88,8.9,8.84,8.88,114800.0,7.501,7.5179,7.4672,7.501,114800.0
2010-01-06 10:30:00,8.89,8.9,8.88,8.88,99400.0,7.5095,7.5179,7.501,7.501,99400.0
2010-01-06 11:00:00,8.88,8.9,8.87,8.87,285000.0,7.501,7.5179,7.4926,7.4926,285000.0
2010-01-06 11:30:00,8.87,8.89,8.87,8.87,116600.0,7.4926,7.5095,7.4926,7.4926,116600.0
2010-01-06 12:00:00,8.87,8.87,8.86,8.87,63800.0,7.4926,7.4926,7.4841,7.4926,63800.0
2010-01-06 12:30:00,8.87,8.87,8.86,8.86,117400.0,7.4926,7.4926,7.4841,7.4841,117400.0
2010-01-06 13:00:00,8.87,8.87,8.86,8.86,55600.0,7.4926,7.4926,7.4841,7.4841,55600.0
2010-01-06 13:30:00,8.87,8.87,8.83,8.84,72800.0,7.4926,7.4926,7.4588,7.4672,72800.0
2010-01-06 14:00:00,8.84,8.85,8.83,8.85,91600.0,7.4672,7.4757,7.4588,7.4757,91600.0
2010-01-06 14:30:00,8.85,8.86,8.85,8.86,136600.0,7.4757,7.4841,7.4757,7.4841,136600.0
2010-01-06 15:00:00,8.86,8.87,8.85,8.86,140600.0,7.4841,7.4926,7.4757,7.4841,140600.0
2010-01-06 15:30:00,8.86,8.88,8.85,8.85,454600.0,7.4841,7.501,7.4757,7.4757,454600.0
2010-01-07 09:30:00,8.87,8.88,8.8,8.8,57000.0,7.4926,7.501,7.4334,7.4334,57000.0
2010-01-07 10:00:00,8.8,8.84,8.8,8.83,89600.0,7.4334,7.4672,7.4334,7.4588,89600.0
2010-01-07 10:30:00,8.82,8.85,8.81,8.84,268200.0,7.4503,7.4757,7.4419,7.4672,268200.0
2010-01-07 11:00:00,8.84,8.85,8.82,8.84,171800.0,7.4672,7.4757,7.4503,7.4672,171800.0
2010-01-07 11:30:00,8.84,8.85,8.83,8.85,68200.0,7.4672,7.4757,7.4588,7.4757,68200.0
2010-01-07 12:00:00,8.85,8.87,8.84,8.86,87200.0,7.4757,7.4926,7.4672,7.4841,87200.0
2010-01-07 12:30:00,8.87,8.87,8.84,8.85,76400.0,7.4926,7.4926,7.4672,7.4757,76400.0
2010-01-07 13:00:00,8.85,8.86,8.83,8.86,46600.0,7.4757,7.4841,7.4588,7.4841,46600.0
2010-01-07 13:30:00,8.86,8.86,8.85,8.86,102000.0,7.4841,7.4841,7.4757,7.4841,102000.0
2010-01-07 14:00:00,8.86,8.87,8.86,8.87,75600.0,7.4841,7.4926,7.4841,7.4926,75600.0
2010-01-07 14:30:00,8.87,8.88,8.86,8.87,242200.0,7.4926,7.501,7.4841,7.4926,242200.0
2010-01-07 15:00:00,8.87,8.88,8.85,8.88,193800.0,7.4926,7.501,7.4757,7.501,193800.0
2010-01-07 15:30:00,8.88,8.9,8.85,8.87,528200.0,7.501,7.5179,7.4757,7.4926,528200.0
2010-01-08 09:30:00,8.86,8.86,8.8,8.81,30600.0,7.4841,7.4841,7.4334,7.4419,30600.0
2010-01-08 10:00:00,8.81,8.84,8.8,8.84,79200.0,7.4419,7.4672,7.4334,7.4672,79200.0
2010-01-08 10:30:00,8.84,8.85,8.82,8.83,47600.0,7.4672,7.4757,7.4503,7.4588,47600.0
2010-01-08 11:00:00,8.83,8.85,8.82,8.83,126200.0,7.4588,7.4757,7.4503,7.4588,126200.0
2010-01-08 11:30:00,8.83,8.83,8.81,8.81,44400.0,7.4588,7.4588,7.4419,7.4419,44400.0
2010-01-08 12:00:00,8.81,8.83,8.81,8.82,44400.0,7.4419,7.4588,7.4419,7.4503,44400.0
2010-01-08 12:30:00,8.82,8.83,8.79,8.8,51800.0,7.4503,7.4588,7.425,7.4334,51800.0
2010-01-08 13:00:00,8.8,8.8,8.79,8.8,90400.0,7.4334,7.4334,7.425,7.4334,90400.0
2010-01-08 13:30:00,8.8,8.81,8.8,8.8,43800.0,7.4334,7.4419,7.4334,7.4334,43800.0
2010-01-08 14:00:00,8.8,8.81,8.78,8.78,83000.0,7.4334,7.4419,7.4166,7.4166,83000.0
2010-01-08 14:30:00,8.78,8.8,8.78,8.8,99000.0,7.4166,7.4334,7.4166,7.4334,99000.0
2010-01-08 15:00:00,8.8,8.83,8.8,8.83,114200.0,7.4334,7.4588,7.4334,7.4588,114200.0
2010-01-08 15:30:00,8.83,8.83,8.81,8.83,219400.0,7.4588,7.4588,7.4419,7.4588,219400.0
2010-01-11 09:30:00,8.88,8.88,8.83,8.85,96800.0,7.501,7.501,7.4588,7.4757,96800.0
2010-01-11 10:00:00,8.85,8.86,8.84,8.86,117600.0,7.4757,7.4841,7.4672,7.4841,117600.0
2010-01-11 10:30:00,8.86,8.87,8.85,8.85,113600.0,7.4841,7.4926,7.4757,7.4757,113600.0
2010-01-11 11:00:00,8.84,8.87,8.84,8.87,186000.0,7.4672,7.4926,7.4672,7.4926,186000.0
2010-01-11 11:30:00,8.86,8.88,8.86,8.87,84400.0,7.4841,7.501,7.4841,7.4926,84400.0
2010-01-11 12:00:00,8.87,8.88,8.87,8.87,150600.0,7.4926,7.501,7.4926,7.4926,150600.0
2010-01-11 12:30:00,8.88,8.88,8.87,8.88,88200.0,7.501,7.501,7.4926,7.501,88200.0
2010-01-11 13:00:00,8.88,8.88,8.87,8.87,97800.0,7.501,7.501,7.4926,7.4926,97800.0
2010-01-11 13:30:00,8.87,8.88,8.87,8.88,37600.0,7.4926,7.501,7.4926,7.501,37600.0
2010-01-11 14:00:00,8.88,8.88,8.87,8.88,84000.0,7.501,7.501,7.4926,7.501,84000.0
2010-01-11 14:30:00,8.88,8.88,8.87,8.88,148200.0,7.501,7.501,7.4926,7.501,148200.0
2010-01-11 15:00:00,8.88,8.88,8.86,8.88,89000.0,7.501,7.501,7.4841,7.501,89000.0
2010-01-11 15:30:00,8.88,8.88,8.86,8.86,167600.0,7.501,7.501,7.4841,7.4841,167600.0
2010-01-12 09:30:00,8.84,8.86,8.82,8.86,69600.0,7.4672,7.4841,7.4503,7.4841,69600.0
2010-01-12 10:00:00,8.86,8.86,8.84,8.85,107000.0,7.4841,7.4841,7.4672,7.4757,107000.0
2010-01-12 10:30:00,8.85,8.87,8.84,8.86,107800.0,7.4757,7.4926,7.4672,7.4841,107800.0
2010-01-12 11:00:00,8.85,8.89,8.85,8.88,131000.0,7.4757,7.5095,7.4757,7.501,131000.0
2010-01-12 11:30:00,8.88,8.88,8.87,8.88,73200.0,7.501,7.501,7.4926,7.501,73200.0
2010-01-12 12:00:00,8.88,8.88,8.86,8.87,141800.0,7.501,7.501,7.4841,7.4926,141800.0
2010-01-12 12:30:00,8.86,8.87,8.86,8.87,33600.0,7.4841,7.4926,7.4841,7.4926,33600.0
2010-01-12 13:00:00,8.87,8.87,8.85,8.86,84800.0,7.4926,7.4926,7.4757,7.4841,84800.0
2010-01-12 13:30:00,8.86,8.88,8.86,8.88,43200.0,7.4841,7.501,7.4841,7.501,43200.0
2010-01-12 14:00:00,8.87,8.88,8.87,8.88,38000.0,7.4926,7.501,7.4926,7.501,38000.0
2010-01-12 14:30:00,8.88,8.88,8.87,8.88,207000.0,7.501,7.501,7.4926,7.501,207000.0
2010-01-12 15:00:00,8.88,8.88,8.86,8.87,176400.0,7.501,7.501,7.4841,7.4926,176400.0
2010-01-12 15:30:00,8.87,8.88,8.85,8.87,376600.0,7.4926,7.501,7.4757,7.4926,376600.0
2010-01-13 09:30:00,8.87,8.9,8.83,8.87,77400.0,7.4926,7.5179,7.4588,7.4926,77400.0
2010-01-13 10:00:00,8.87,8.88,8.87,8.88,53000.0,7.4926,7.501,7.4926,7.501,53000.0
2010-01-13 10:30:00,8.88,8.9,8.88,8.89,88800.0,7.501,7.5179,7.501,7.5095,88800.0
2010-01-13 11:00:00,8.89,8.91,8.88,8.9,252400.0,7.5095,7.5264,7.501,7.5179,252400.0
2010-01-13 11:30:00,8.9,8.9,8.9,8.9,86400.0,7.5179,7.5179,7.5179,7.5179,86400.0
2010-01-13 12:00:00,8.9,8.92,8.88,8.9,271800.0,7.5179,7.5348,7.501,7.5179,271800.0
2010-01-13 12:30:00,8.9,8.91,8.9,8.9,386000.0,7.5179,7.5264,7.5179,7.5179,386000.0
2010-01-13 13:00:00,8.9,8.9,8.88,8.88,140200.0,7.5179,7.5179,7.501,7.501,140200.0
2010-01-13 13:30:00,8.88,8.9,8.87,8.9,170800.0,7.501,7.5179,7.4926,7.5179,170800.0
2010-01-13 14:00:00,8.9,8.9,8.87,8.88,332400.0,7.5179,7.5179,7.4926,7.501,332400.0
2010-01-13 14:30:00,8.88,8.9,8.87,8.9,504400.0,7.501,7.5179,7.4926,7.5179,504400.0
2010-01-13 15:00:00,8.9,8.9,8.88,8.9,301400.0,7.5179,7.5179,7.501,7.5179,301400.0
2010-01-13 15:30:00,8.9,8.92,8.89,8.92,577200.0,7.5179,7.5348,7.5095,7.5348,577200.0
2010-01-14 09:30:00,8.88,8.91,8.87,8.9,54200.0,7.501,7.5264,7.4926,7.5179,54200.0
2010-01-14 10:00:00,8.9,8.94,8.9,8.94,153800.0,7.5179,7.5517,7.5179,7.5517,153800.0
2010-01-14 10:30:00,8.94,8.94,8.92,8.92,110400.0,7.5517,7.5517,7.5348,7.5348,110400.0
2010-01-14 11:00:00,8.92,8.93,8.92,8.93,119800.0,7.5348,7.5433,7.5348,7.5433,119800.0
2010-01-14 11:30:00,8.93,8.93,8.92,8.93,58600.0,7.5433,7.5433,7.5348,7.5433,58600.0
2010-01-14 12:00:00,8.93,8.93,8.92,8.93,151200.0,7.5433,7.5433,7.5348,7.5433,151200.0
2010-01-14 12:30:00,8.93,8.95,8.93,8.95,92600.0,7.5433,7.5602,7.5433,7.5602,92600.0
2010-01-14 13:00:00,8.95,8.96,8.95,8.95,72000.0,7.5602,7.5686,7.5602,7.5602,72000.0
2010-01-14 13:30:00,8.95,8.95,8.92,8.95,282400.0,7.5602,7.5602,7.5348,7.5602,282400.0
2010-01-14 14:00:00,8.95,8.95,8.94,8.95,105800.0,7.5602,7.5602,7.5517,7.5602,105800.0
2010-01-14 14:30:00,8.94,8.96,8.94,8.95,104000.0,7.5517,7.5686,7.5517,7.5602,104000.0
2010-01-14 15:00:00,8.96,8.96,8.95,8.95,84600.0,7.5686,7.5686,7.5602,7.5602,84600.0
2010-01-14 15:30:00,8.95,8.96,8.94,8.95,289400.0,7.5602,7.5686,7.5517,7.5602,289400.0
2010-01-15 09:30:00,8.95,8.95,8.89,8.92,48200.0,7.5602,7.5602,7.5095,7.5348,48200.0
2010-01-15 10:00:00,8.92,8.92,8.88,8.9,57800.0,7.5348,7.5348,7.501,7.5179,57800.0
2010-01-15 10:30:00,8.9,8.92,8.89,8.92,37800.0,7.5179,7.5348,7.5095,7.5348,37800.0
2010-01-15 11:00:00,8.92,8.93,8.9,8.9,55200.0,7.5348,7.5433,7.5179,7.5179,55200.0
2010-01-15 11:30:00,8.9,8.9,8.88,8.9,67600.0,7.5179,7.5179,7.501,7.5179,67600.0
2010-01-15 12:00:00,8.9,8.92,8.89,8.9,99200.0,7.5179,7.5348,7.5095,7.5179,99200.0
2010-01-15 12:30:00,8.9,8.9,8.88,8.88,75000.0,7.5179,7.5179,7.501,7.501,75000.0
2010-01-15 13:00:00,8.89,8.89,8.88,8.88,29600.0,7.5095,7.5095,7.501,7.501,29600.0
2010-01-15 13:30:00,8.88,8.89,8.88,8.88,37200.0,7.501,7.5095,7.501,7.501,37200.0
2010-01-15 14:00:00,8.88,8.89,8.88,8.88,64400.0,7.501,7.5095,7.501,7.501,64400.0
2010-01-15 14:30:00,8.88,8.89,8.87,8.88,211000.0,7.501,7.5095,7.4926,7.501,211000.0
2010-01-15 15:00:00,8.88,8.89,8.87,8.88,132600.0,7.501,7.5095,7.4926,7.501,132600.0
2010-01-15 15:30:00,8.88,8.9,8.87,8.9,350000.0,7.501,7.5179,7.4926,7.5179,350000.0
2010-01-19 09:30:00,8.86,8.93,8.86,8.9,80200.0,7.4841,7.5433,7.4841,7.5179,80200.0
2010-01-19 10:00:00,8.9,8.92,8.88,8.91,78600.0,7.5179,7.5348,7.501,7.5264,78600.0
2010-01-19 10:30:00,8.92,8.93,8.9,8.9,163800.0,7.5348,7.5433,7.5179,7.5179,163800.0
2010-01-19 11:00:00,8.9,8.91,8.9,8.9,49600.0,7.5179,7.5264,7.5179,7.5179,49600.0
2010-01-19 11:30:00,8.91,8.92,8.9,8.9,65000.0,7.5264,7.5348,7.5179,7.5179,65000.0
2010-01-19 12:00:00,8.91,8.91,8.9,8.9,110600.0,7.5264,7.5264,7.5179,7.5179,110600.0
2010-01-19 12:30:00,8.9,8.91,8.89,8.91,159800.0,7.5179,7.5264,7.5095,7.5264,159800.0
2010-01-19 13:00:00,8.9,8.91,8.9,8.9,108400.0,7.5179,7.5264,7.5179,7.5179,108400.0
2010-01-19 13:30:00,8.9,8.91,8.9,8.9,80800.0,7.5179,7.5264,7.5179,7.5179,80800.0
2010-01-19 14:00:00,8.9,8.92,8.9,8.9,80400.0,7.5179,7.5348,7.5179,7.5179,80400.0
2010-01-19 14:30:00,8.91,8.92,8.9,8.92,178000.0,7.5264,7.5348,7.5179,7.5348,178000.0
2010-01-19 15:00:00,8.91,8.93,8.9,8.92,169600.0,7.5264,7.5433,7.5179,7.5348,169600.0
2010-01-19 15:30:00,8.93,8.93,8.92,8.92,250200.0,7.5433,7.5433,7.5348,7.5348,250200.0
2010-01-20 09:30:00,8.86,8.88,8.83,8.85,46400.0,7.4841,7.501,7.4588,7.4757,46400.0
2010-01-20 10:00:00,8.85,8.88,8.84,8.86,62200.0,7.4757,7.501,7.4672,7.4841,62200.0
2010-01-20 10:30:00,8.85,8.89,8.84,8.87,60200.0,7.4757,7.5095,7.4672,7.4926,60200.0
2010-01-20 11:00:00,8.87,8.87,8.85,8.87,74800.0,7.4926,7.4926,7.4757,7.4926,74800.0
2010-01-20 11:30:00,8.87,8.88,8.85,8.86,73000.0,7.4926,7.501,7.4757,7.4841,73000.0
2010-01-20 12:00:00,8.86,8.88,8.86,8.88,154800.0,7.4841,7.501,7.4841,7.501,154800.0
2010-01-20 12:30:00,8.87,8.88,8.87,8.88,89400.0,7.4926,7.501,7.4926,7.501,89400.0
2010-01-20 13:00:00,8.88,8.89,8.86,8.89,273200.0,7.501,7.5095,7.4841,7.5095,273200.0
2010-01-20 13:30:00,8.88,8.9,8.88,8.89,67400.0,7.501,7.5179,7.501,7.5095,67400.0
2010-01-20 14:00:00,8.89,8.9,8.88,8.88,94600.0,7.5095,7.5179,7.501,7.501,94600.0
2010-01-20 14:30:00,8.89,8.9,8.88,8.89,72200.0,7.5095,7.5179,7.501,7.5095,72200.0
2010-01-20 15:00:00,8.88,8.91,8.88,8.9,264800.0,7.501,7.5264,7.501,7.5179,264800.0
2010-01-20 15:30:00,8.91,8.91,8.9,8.9,311800.0,7.5264,7.5264,7.5179,7.5179,311800.0
2010-01-21 09:30:00,8.9,8.94,8.87,8.93,115000.0,7.5179,7.5517,7.4926,7.5433,115000.0
2010-01-21 10:00:00,8.93,8.94,8.9,8.9,183000.0,7.5433,7.5517,7.5179,7.5179,183000.0
2010-01-21 10:30:00,8.9,8.92,8.9,8.91,110400.0,7.5179,7.5348,7.5179,7.5264,110400.0
2010-01-21 11:00:00,8.91,8.94,8.9,8.92,124000.0,7.5264,7.5517,7.5179,7.5348,124000.0
2010-01-21 11:30:00,8.92,8.93,8.86,8.87,223000.0,7.5348,7.5433,7.4841,7.4926,223000.0
2010-01-21 12:00:00,8.87,8.93,8.87,8.92,109400.0,7.4926,7.5433,7.4926,7.5348,109400.0
2010-01-21 12:30:00,8.92,8.94,8.9,8.92,94600.0,7.5348,7.5517,7.5179,7.5348,94600.0
2010-01-21 13:00:00,8.92,8.93,8.9,8.93,90600.0,7.5348,7.5433,7.5179,7.5433,90600.0
2010-01-21 13:30:00,8.93,8.95,8.93,8.95,132600.0,7.5433,7.5602,7.5433,7.5602,132600.0
2010-01-21 14:00:00,8.95,8.97,8.93,8.96,179400.0,7.5602,7.577,7.5433,7.5686,179400.0
2010-01-21 14:30:00,8.96,8.97,8.95,8.96,110800.0,7.5686,7.577,7.5602,7.5686,110800.0
2010-01-21 15:00:00,8.96,8.99,8.95,8.99,328400.0,7.5686,7.5939,7.5602,7.5939,328400.0
2010-01-21 15:30:00,8.99,8.99,8.97,8.97,317600.0,7.5939,7.5939,7.577,7.577,317600.0
2010-01-22 09:30:00,8.98,9.05,8.9,8.97,192600.0,7.5855,7.6446,7.5179,7.577,192600.0
2010-01-22 10:00:00,8.97,9.01,8.96,8.97,84000.0,7.577,7.6108,7.5686,7.577,84000.0
2010-01-22 10:30:00,8.97,8.99,8.97,8.97,38200.0,7.577,7.5939,7.577,7.577,38200.0
2010-01-22 11:00:00,8.97,8.98,8.95,8.96,52600.0,7.577,7.5855,7.5602,7.5686,52600.0
2010-01-22 11:30:00,8.96,8.96,8.94,8.96,87400.0,7.5686,7.5686,7.5517,7.5686,87400.0
2010-01-22 12:00:00,8.96,8.97,8.94,8.95,151400.0,7.5686,7.577,7.5517,7.5602,151400.0
2010-01-22 12:30:00,8.96,8.96,8.94,8.96,104200.0,7.5686,7.5686,7.5517,7.5686,104200.0
2010-01-22 13:00:00,8.95,8.97,8.95,8.96,126600.0,7.5602,7.577,7.5602,7.5686,126600.0
2010-01-22 13:30:00,8.96,8.97,8.95,8.97,95000.0,7.5686,7.577,7.5602,7.577,95000.0
2010-01-22 14:00:00,8.97,8.97,8.95,8.96,69600.0,7.577,7.577,7.5602,7.5686,69600.0
2010-01-22 14:30:00,8.96,8.97,8.95,8.97,123800.0,7.5686,7.577,7.5602,7.577,123800.0
2010-01-22 15:00:00,8.97,8.97,8.94,8.94,343400.0,7.577,7.577,7.5517,7.5517,343400.0
2010-01-22 15:30:00,8.94,8.96,8.94,8.95,398600.0,7.5517,7.5686,7.5517,7.5602,398600.0
2010-01-25 09:30:00,9.02,9.02,8.95,8.97,77600.0,7.6193,7.6193,7.5602,7.577,77600.0
2010-01-25 10:00:00,8.97,9.0,8.95,8.95,88000.0,7.577,7.6024,7.5602,7.5602,88000.0
2010-01-25 10:30:00,8.95,8.95,8.92,8.93,77400.0,7.5602,7.5602,7.5348,7.5433,77400.0
2010-01-25 11:00:00,8.93,8.95,8.9,8.95,83400.0,7.5433,7.5602,7.5179,7.5602,83400.0
2010-01-25 11:30:00,8.94,8.95,8.93,8.95,33200.0,7.5517,7.5602,7.5433,7.5602,33200.0
2010-01-25 12:00:00,8.95,8.97,8.94,8.96,78400.0,7.5602,7.577,7.5517,7.5686,78400.0
2010-01-25 12:30:00,8.96,8.97,8.95,8.95,55400.0,7.5686,7.577,7.5602,7.5602,55400.0
2010-01-25 13:00:00,8.95,8.96,8.94,8.95,68400.0,7.5602,7.5686,7.5517,7.5602,68400.0
2010-01-25 13:30:00,8.95,8.96,8.94,8.95,85400.0,7.5602,7.5686,7.5517,7.5602,85400.0
2010-01-25 14:00:00,8.95,8.96,8.95,8.95,140000.0,7.5602,7.5686,7.5602,7.5602,140000.0
2010-01-25 14:30:00,8.95,8.96,8.95,8.96,144800.0,7.5602,7.5686,7.5602,7.5686,144800.0
2010-01-25 15:00:00,8.96,8.96,8.96,8.96,70400.0,7.5686,7.5686,7.5686,7.5686,70400.0
2010-01-25 15:30:00,8.96,8.97,8.94,8.95,206000.0,7.5686,7.577,7.5517,7.5602,206000.0
2010-01-26 09:30:00,8.96,8.99,8.93,8.97,93000.0,7.5686,7.5939,7.5433,7.577,93000.0
2010-01-26 10:00:00,8.97,9.0,8.97,8.98,106800.0,7.577,7.6024,7.577,7.5855,106800.0
2010-01-26 10:30:00,8.97,8.99,8.97,8.99,30400.0,7.577,7.5939,7.577,7.5939,30400.0
2010-01-26 11:00:00,8.99,8.99,8.97,8.98,44200.0,7.5939,7.5939,7.577,7.5855,44200.0
2010-01-26 11:30:00,8.97,8.97,8.97,8.97,28400.0,7.577,7.577,7.577,7.577,28400.0
2010-01-26 12:00:00,8.97,8.97,8.97,8.97,43400.0,7.577,7.577,7.577,7.577,43400.0
2010-01-26 12:30:00,8.97,8.97,8.97,8.97,79400.0,7.577,7.577,7.577,7.577,79400.0
2010-01-26 13:00:00,8.97,8.97,8.96,8.96,89800.0,7.577,7.577,7.5686,7.5686,89800.0
2010-01-26 13:30:00,8.97,8.97,8.97,8.97,32200.0,7.577,7.577,7.577,7.577,32200.0
2010-01-26 14:00:00,8.97,8.97,8.95,8.96,84000.0,7.577,7.577,7.5602,7.5686,84000.0
2010-01-26 14:30:00,8.96,8.97,8.95,8.96,54000.0,7.5686,7.577,7.5602,7.5686,54000.0
2010-01-26 15:00:00,8.97,8.97,8.95,8.96,107800.0,7.577,7.577,7.5602,7.5686,107800.0
2010-01-26 15:30:00,8.96,8.96,8.9,8.91,302200.0,7.5686,7.5686,7.5179,7.5264,302200.0
2010-01-27 09:30:00,8.93,8.97,8.88,8.92,56800.0,7.5433,7.577,7.501,7.5348,56800.0
2010-01-27 10:00:00,8.92,8.92,8.88,8.9,70800.0,7.5348,7.5348,7.501,7.5179,70800.0
2010-01-27 10:30:00,8.9,8.9,8.87,8.87,86800.0,7.5179,7.5179,7.4926,7.4926,86800.0
2010-01-27 11:00:00,8.87,8.87,8.85,8.85,100000.0,7.4926,7.4926,7.4757,7.4757,100000.0
2010-01-27 11:30:00,8.85,8.87,8.84,8.86,133000.0,7.4757,7.4926,7.4672,7.4841,133000.0
2010-01-27 12:00:00,8.86,8.88,8.85,8.86,100000.0,7.4841,7.501,7.4757,7.4841,100000.0
2010-01-27 12:30:00,8.86,8.87,8.85,8.86,132000.0,7.4841,7.4926,7.4757,7.4841,132000.0
2010-01-27 13:00:00,8.86,8.87,8.85,8.86,153400.0,7.4841,7.4926,7.4757,7.4841,153400.0
2010-01-27 13:30:00,8.85,8.86,8.85,8.85,40400.0,7.4757,7.4841,7.4757,7.4757,40400.0
2010-01-27 14:00:00,8.85,8.86,8.81,8.86,244000.0,7.4757,7.4841,7.4419,7.4841,244000.0
2010-01-27 14:30:00,8.86,8.88,8.86,8.88,181200.0,7.4841,7.501,7.4841,7.501,181200.0
2010-01-27 15:00:00,8.88,8.9,8.86,8.89,167400.0,7.501,7.5179,7.4841,7.5095,167400.0
2010-01-27 15:30:00,8.9,8.92,8.88,8.9,324600.0,7.5179,7.5348,7.501,7.5179,324600.0
2010-01-28 09:30:00,8.94,8.94,8.81,8.86,55400.0,7.5517,7.5517,7.4419,7.4841,55400.0
2010-01-28 10:00:00,8.86,8.86,8.81,8.82,268600.0,7.4841,7.4841,7.4419,7.4503,268600.0
2010-01-28 10:30:00,8.81,8.82,8.79,8.79,224600.0,7.4419,7.4503,7.425,7.425,224600.0
2010-01-28 11:00:00,8.8,8.82,8.78,8.82,140000.0,7.4334,7.4503,7.4166,7.4503,140000.0
2010-01-28 11:30:00,8.81,8.81,8.78,8.79,164800.0,7.4419,7.4419,7.4166,7.425,164800.0
2010-01-28 12:00:00,8.79,8.8,8.74,8.8,188600.0,7.425,7.4334,7.3828,7.4334,188600.0
2010-01-28 12:30:00,8.8,8.83,8.79,8.82,40400.0,7.4334,7.4588,7.425,7.4503,40400.0
2010-01-28 13:00:00,8.82,8.83,8.81,8.81,62200.0,7.4503,7.4588,7.4419,7.4419,62200.0
2010-01-28 13:30:00,8.81,8.83,8.81,8.82,58000.0,7.4419,7.4588,7.4419,7.4503,58000.0
2010-01-28 14:00:00,8.83,8.84,8.81,8.84,76600.0,7.4588,7.4672,7.4419,7.4672,76600.0
2010-01-28 14:30:00,8.83,8.84,8.81,8.83,75000.0,7.4588,7.4672,7.4419,7.4588,75000.0
2010-01-28 15:00:00,8.83,8.86,8.81,8.84,305000.0,7.4588,7.4841,7.4419,7.4672,305000.0
2010-01-28 15:30:00,8.84,8.86,8.81,8.81,308400.0,7.4672,7.4841,7.4419,7.4419,308400.0
2010-01-29 09:30:00,8.81,8.85,8.8,8.83,36800.0,7.4419,7.4757,7.4334,7.4588,36800.0
2010-01-29 10:00:00,8.83,8.85,8.83,8.85,49000.0,7.4588,7.4757,7.4588,7.4757,49000.0
2010-01-29 10:30:00,8.85,8.85,8.81,8.81,50000.0,7.4757,7.4757,7.4419,7.4419,50000.0
2010-01-29 11:00:00,8.82,8.85,8.81,8.85,68400.0,7.4503,7.4757,7.4419,7.4757,68400.0
2010-01-29 11:30:00,8.84,8.85,8.81,8.81,59600.0,7.4672,7.4757,7.4419,7.4419,59600.0
2010-01-29 12:00:00,8.82,8.84,8.82,8.82,34800.0,7.4503,7.4672,7.4503,7.4503,34800.0
2010-01-29 12:30:00,8.82,8.84,8.81,8.84,40800.0,7.4503,7.4672,7.4419,7.4672,40800.0
2010-01-29 13:00:00,8.84,8.84,8.83,8.83,40400.0,7.4672,7.4672,7.4588,7.4588,40400.0
2010-01-29 13:30:00,8.83,8.84,8.81,8.82,40600.0,7.4588,7.4672,7.4419,7.4503,40600.0
2010-01-29 14:00:00,8.83,8.84,8.82,8.84,40000.0,7.4588,7.4672,7.4503,7.4672,40000.0
2010-01-29 14:30:00,8.84,8.84,8.8,8.81,115600.0,7.4672,7.4672,7.4334,7.4419,115600.0
2010-01-29 15:00:00,8.81,8.83,8.81,8.81,167800.0,7.4419,7.4588,7.4419,7.4419,167800.0
2010-01-29 15:30:00,8.81,8.83,8.8,8.81,394800.0,7.4419,7.4588,7.4334,7.4419,394800.0
2010-02-01 09:30:00,8.8,8.83,8.79,8.8,85000.0,7.4662,7.4916,7.4577,7.4662,85000.0
2010-02-01 10:00:00,8.8,8.85,8.78,8.81,86200.0,7.4662,7.5086,7.4492,7.4746,86200.0
2010-02-01 10:30:00,8.81,8.83,8.8,8.8,59600.0,7.4746,7.4916,7.4662,7.4662,59600.0
2010-02-01 11:00:00,8.8,8.85,8.8,8.84,61400.0,7.4662,7.5086,7.4662,7.5001,61400.0
2010-02-01 11:30:00,8.83,8.84,8.8,8.8,39000.0,7.4916,7.5001,7.4662,7.4662,39000.0
2010-02-01 12:00:00,8.8,8.81,8.8,8.81,52600.0,7.4662,7.4746,7.4662,7.4746,52600.0
2010-02-01 12:30:00,8.81,8.82,8.8,8.82,61200.0,7.4746,7.4831,7.4662,7.4831,61200.0
2010-02-01 13:00:00,8.81,8.83,8.81,8.83,54000.0,7.4746,7.4916,7.4746,7.4916,54000.0
2010-02-01 13:30:00,8.83,8.83,8.81,8.82,56000.0,7.4916,7.4916,7.4746,7.4831,56000.0
2010-02-01 14:00:00,8.81,8.83,8.8,8.8,97000.0,7.4746,7.4916,7.4662,7.4662,97000.0
2010-02-01 14:30:00,8.8,8.83,8.79,8.79,204800.0,7.4662,7.4916,7.4577,7.4577,204800.0
2010-02-01 15:00:00,8.79,8.83,8.78,8.82,256000.0,7.4577,7.4916,7.4492,7.4831,256000.0
2010-02-01 15:30:00,8.82,8.83,8.79,8.8,289200.0,7.4831,7.4916,7.4577,7.4662,289200.0
2010-02-02 09:30:00,8.8,8.84,8.79,8.8,68400.0,7.4662,7.5001,7.4577,7.4662,68400.0
2010-02-02 10:00:00,8.8,8.83,8.8,8.83,149800.0,7.4662,7.4916,7.4662,7.4916,149800.0
2010-02-02 10:30:00,8.84,8.88,8.83,8.87,88600.0,7.5001,7.534,7.4916,7.5255,88600.0
2010-02-02 11:00:00,8.87,8.87,8.86,8.86,25600.0,7.5255,7.5255,7.5171,7.5171,25600.0
2010-02-02 11:30:00,8.86,8.86,8.84,8.85,23600.0,7.5171,7.5171,7.5001,7.5086,23600.0
2010-02-02 12:00:00,8.85,8.85,8.85,8.85,20600.0,7.5086,7.5086,7.5086,7.5086,20600.0
2010-02-02 12:30:00,8.85,8.86,8.85,8.86,38600.0,7.5086,7.5171,7.5086,7.5171,38600.0
2010-02-02 13:00:00,8.86,8.86,8.86,8.86,26800.0,7.5171,7.5171,7.5171,7.5171,26800.0
2010-02-02 13:30:00,8.86,8.88,8.86,8.87,40400.0,7.5171,7.534,7.5171,7.5255,40400.0
2010-02-02 14:00:00,8.87,8.88,8.85,8.86,61000.0,7.5255,7.534,7.5086,7.5171,61000.0
2010-02-02 14:30:00,8.85,8.86,8.84,8.86,51600.0,7.5086,7.5171,7.5001,7.5171,51600.0
2010-02-02 15:00:00,8.86,8.86,8.85,8.85,72200.0,7.5171,7.5171,7.5086,7.5086,72200.0
2010-02-02 15:30:00,8.85,8.87,8.85,8.87,162800.0,7.5086,7.5255,7.5086,7.5255,162800.0
2010-02-03 09:30:00,8.86,8.86,8.83,8.83,54600.0,7.5171,7.5171,7.4916,7.4916,54600.0
2010-02-03 10:00:00,8.84,8.88,8.83,8.87,63800.0,7.5001,7.534,7.4916,7.5255,63800.0
2010-02-03 10:30:00,8.87,8.87,8.83,8.86,329200.0,7.5255,7.5255,7.4916,7.5171,329200.0
2010-02-03 11:00:00,8.86,8.89,8.85,8.87,117000.0,7.5171,7.5425,7.5086,7.5255,117000.0
2010-02-03 11:30:00,8.87,8.9,8.86,8.9,122600.0,7.5255,7.551,7.5171,7.551,122600.0
2010-02-03 12:00:00,8.9,8.92,8.9,8.9,65600.0,7.551,7.568,7.551,7.551,65600.0
2010-02-03 12:30:00,8.9,8.92,8.9,8.92,46600.0,7.551,7.568,7.551,7.568,46600.0
2010-02-03 13:00:00,8.91,8.94,8.9,8.92,66400.0,7.5595,7.5849,7.551,7.568,66400.0
2010-02-03 13:30:00,8.92,8.93,8.91,8.91,52200.0,7.568,7.5765,7.5595,7.5595,52200.0
2010-02-03 14:00:00,8.92,8.92,8.9,8.91,65200.0,7.568,7.568,7.551,7.5595,65200.0
2010-02-03 14:30:00,8.91,8.91,8.9,8.9,26400.0,7.5595,7.5595,7.551,7.551,26400.0
2010-02-03 15:00:00,8.9,8.94,8.9,8.93,155200.0,7.551,7.5849,7.551,7.5765,155200.0
2010-02-03 15:30:00,8.93,8.94,8.92,8.93,170800.0,7.5765,7.5849,7.568,7.5765,170800.0
2010-02-04 09:30:00,8.9,8.99,8.83,8.91,98600.0,7.551,7.6274,7.4916,7.5595,98600.0
2010-02-04 10:00:00,8.91,8.97,8.91,8.94,62800.0,7.5595,7.6104,7.5595,7.5849,62800.0
2010-02-04 10:30:00,8.94,8.95,8.9,8.9,70200.0,7.5849,7.5934,7.551,7.551,70200.0
2010-02-04 11:00:00,8.9,8.97,8.9,8.97,84800.0,7.551,7.6104,7.551,7.6104,84800.0
2010-02-04 11:30:00,8.97,8.98,8.94,8.97,98000.0,7.6104,7.6189,7.5849,7.6104,98000.0
2010-02-04 12:00:00,8.97,8.99,8.95,8.95,89200.0,7.6104,7.6274,7.5934,7.5934,89200.0
2010-02-04 12:30:00,8.95,8.96,8.94,8.95,77000.0,7.5934,7.6019,7.5849,7.5934,77000.0
2010-02-04 13:00:00,8.96,8.96,8.94,8.96,40400.0,7.6019,7.6019,7.5849,7.6019,40400.0
2010-02-04 13:30:00,8.96,8.97,8.94,8.96,103200.0,7.6019,7.6104,7.5849,7.6019,103200.0
2010-02-04 14:00:00,8.95,8.99,8.95,8.99,148600.0,7.5934,7.6274,7.5934,7.6274,148600.0
2010-02-04 14:30:00,8.99,8.99,8.99,8.99,35200.0,7.6274,7.6274,7.6274,7.6274,35200.0
2010-02-04 15:00:00,8.99,9.01,8.97,8.99,300800.0,7.6274,7.6443,7.6104,7.6274,300800.0
2010-02-04 15:30:00,8.99,8.99,8.92,8.93,397200.0,7.6274,7.6274,7.568,7.5765,397200.0
2010-02-05 09:30:00,8.91,8.91,8.85,8.9,121400.0,7.5595,7.5595,7.5086,7.551,121400.0
2010-02-05 10:00:00,8.9,8.97,8.9,8.94,149800.0,7.551,7.6104,7.551,7.5849,149800.0
2010-02-05 10:30:00,8.94,8.96,8.9,8.9,134600.0,7.5849,7.6019,7.551,7.551,134600.0
2010-02-05 11:00:00,8.9,8.94,8.9,8.9,63000.0,7.551,7.5849,7.551,7.551,63000.0
2010-02-05 11:30:00,8.9,8.94,8.88,8.9,84200.0,7.551,7.5849,7.534,7.551,84200.0
2010-02-05 12:00:00,8.9,8.94,8.9,8.92,96200.0,7.551,7.5849,7.551,7.568,96200.0
2010-02-05 12:30:00,8.92,8.92,8.89,8.9,84400.0,7.568,7.568,7.5425,7.551,84400.0
2010-02-05 13:00:00,8.9,8.91,8.87,8.87,113200.0,7.551,7.5595,7.5255,7.5255,113200.0
2010-02-05 13:30:00,8.87,8.88,8.83,8.83,81400.0,7.5255,7.534,7.4916,7.4916,81400.0
2010-02-05 14:00:00,8.84,8.85,8.84,8.85,64400.0,7.5001,7.5086,7.5001,7.5086,64400.0
2010-02-05 14:30:00,8.85,8.86,8.84,8.85,154200.0,7.5086,7.5171,7.5001,7.5086,154200.0
2010-02-05 15:00:00,8.85,8.88,8.85,8.86,318200.0,7.5086,7.534,7.5086,7.5171,318200.0
2010-02-05 15:30:00,8.85,8.88,8.84,8.88,545800.0,7.5086,7.534,7.5001,7.534,545800.0
2010-02-08 09:30:00,8.88,8.88,8.81,8.88,85200.0,7.534,7.534,7.4746,7.534,85200.0
2010-02-08 10:00:00,8.88,8.97,8.88,8.9,511400.0,7.534,7.6104,7.534,7.551,511400.0
2010-02-08 10:30:00,8.9,8.99,8.9,8.97,251000.0,7.551,7.6274,7.551,7.6104,251000.0
2010-02-08 11:00:00,8.97,8.98,8.96,8.96,70600.0,7.6104,7.6189,7.6019,7.6019,70600.0
2010-02-08 11:30:00,8.96,8.97,8.94,8.95,63400.0,7.6019,7.6104,7.5849,7.5934,63400.0
2010-02-08 12:00:00,8.95,8.96,8.93,8.94,51800.0,7.5934,7.6019,7.5765,7.5849,51800.0
2010-02-08 12:30:00,8.94,8.94,8.93,8.93,44400.0,7.5849,7.5849,7.5765,7.5765,44400.0
2010-02-08 13:00:00,8.93,8.93,8.9,8.92,57400.0,7.5765,7.5765,7.551,7.568,57400.0
2010-02-08 13:30:00,8.92,8.92,8.9,8.9,43400.0,7.568,7.568,7.551,7.551,43400.0
2010-02-08 14:00:00,8.9,8.92,8.9,8.92,72000.0,7.551,7.568,7.551,7.568,72000.0
2010-02-08 14:30:00,8.92,8.92,8.88,8.92,102600.0,7.568,7.568,7.534,7.568,102600.0
2010-02-08 15:00:00,8.92,8.92,8.9,8.9,47400.0,7.568,7.568,7.551,7.551,47400.0
2010-02-08 15:30:00,8.9,8.92,8.87,8.88,298200.0,7.551,7.568,7.5255,7.534,298200.0
2010-02-09 09:30:00,8.94,8.96,8.87,8.87,69200.0,7.5849,7.6019,7.5255,7.5255,69200.0
2010-02-09 10:00:00,8.88,8.91,8.87,8.88,41600.0,7.534,7.5595,7.5255,7.534,41600.0
2010-02-09 10:30:00,8.89,8.89,8.86,8.88,179200.0,7.5425,7.5425,7.5171,7.534,179200.0
2010-02-09 11:00:00,8.88,8.9,8.88,8.88,90400.0,7.534,7.551,7.534,7.534,90400.0
2010-02-09 11:30:00,8.88,8.93,8.88,8.88,389200.0,7.534,7.5765,7.534,7.534,389200.0
2010-02-09 12:00:00,8.88,8.9,8.87,8.88,124400.0,7.534,7.551,7.5255,7.534,124400.0
2010-02-09 12:30:00,8.88,8.89,8.85,8.88,100200.0,7.534,7.5425,7.5086,7.534,100200.0
2010-02-09 13:00:00,8.88,8.9,8.87,8.87,85600.0,7.534,7.551,7.5255,7.5255,85600.0
2010-02-09 13:30:00,8.86,8.88,8.86,8.88,77600.0,7.5171,7.534,7.5171,7.534,77600.0
2010-02-09 14:00:00,8.88,8.88,8.88,8.88,20800.0,7.534,7.534,7.534,7.534,20800.0
2010-02-09 14:30:00,8.88,8.89,8.86,8.86,135000.0,7.534,7.5425,7.5171,7.5171,135000.0
2010-02-09 15:00:00,8.85,8.88,8.85,8.86,81800.0,7.5086,7.534,7.5086,7.5171,81800.0
2010-02-09 15:30:00,8.87,8.87,8.86,8.87,128200.0,7.5255,7.5255,7.5171,7.5255,128200.0
2010-02-10 09:30:00,8.85,8.87,8.8,8.81,42600.0,7.5086,7.5255,7.4662,7.4746,42600.0
2010-02-10 10:00:00,8.81,8.84,8.79,8.83,47400.0,7.4746,7.5001,7.4577,7.4916,47400.0
2010-02-10 10:30:00,8.83,8.87,8.83,8.85,57400.0,7.4916,7.5255,7.4916,7.5086,57400.0
2010-02-10 11:00:00,8.85,8.85,8.84,8.85,24200.0,7.5086,7.5086,7.5001,7.5086,24200.0
2010-02-10 11:30:00,8.85,8.86,8.82,8.84,143600.0,7.5086,7.5171,7.4831,7.5001,143600.0
2010-02-10 12:00:00,8.84,8.86,8.84,8.85,147400.0,7.5001,7.5171,7.5001,7.5086,147400.0
2010-02-10 12:30:00,8.85,8.86,8.84,8.85,61600.0,7.5086,7.5171,7.5001,7.5086,61600.0
2010-02-10 13:00:00,8.85,8.86,8.84,8.85,121000.0,7.5086,7.5171,7.5001,7.5086,121000.0
2010-02-10 13:30:00,8.85,8.85,8.85,8.85,27800.0,7.5086,7.5086,7.5086,7.5086,27800.0
2010-02-10 14:00:00,8.85,8.85,8.85,8.85,54000.0,7.5086,7.5086,7.5086,7.5086,54000.0
2010-02-10 14:30:00,8.85,8.86,8.85,8.85,66200.0,7.5086,7.5171,7.5086,7.5086,66200.0
2010-02-10 15:00:00,8.85,8.86,8.85,8.85,97000.0,7.5086,7.5171,7.5086,7.5086,97000.0
2010-02-10 15:30:00,8.85,8.86,8.83,8.85,417400.0,7.5086,7.5171,7.4916,7.5086,417400.0
2010-02-11 09:30:00,8.84,8.84,8.79,8.84,43600.0,7.5001,7.5001,7.4577,7.5001,43600.0
2010-02-11 10:00:00,8.83,8.85,8.82,8.85,69000.0,7.4916,7.5086,7.4831,7.5086,69000.0
2010-02-11 10:30:00,8.85,8.86,8.83,8.85,76000.0,7.5086,7.5171,7.4916,7.5086,76000.0
2010-02-11 11:00:00,8.85,8.86,8.84,8.86,35200.0,7.5086,7.5171,7.5001,7.5171,35200.0
2010-02-11 11:30:00,8.86,8.88,8.85,8.86,135000.0,7.5171,7.534,7.5086,7.5171,135000.0
2010-02-11 12:00:00,8.85,8.86,8.85,8.86,147800.0,7.5086,7.5171,7.5086,7.5171,147800.0
2010-02-11 12:30:00,8.85,8.86,8.85,8.85,52800.0,7.5086,7.5171,7.5086,7.5086,52800.0
2010-02-11 13:00:00,8.85,8.85,8.85,8.85,39400.0,7.5086,7.5086,7.5086,7.5086,39400.0
2010-02-11 13:30:00,8.85,8.85,8.83,8.85,158000.0,7.5086,7.5086,7.4916,7.5086,158000.0
2010-02-11 14:00:00,8.85,8.85,8.83,8.84,390600.0,7.5086,7.5086,7.4916,7.5001,390600.0
2010-02-11 14:30:00,8.85,8.86,8.81,8.82,167000.0,7.5086,7.5171,7.4746,7.4831,167000.0
2010-02-11 15:00:00,8.82,8.83,8.82,8.83,145400.0,7.4831,7.4916,7.4831,7.4916,145400.0
2010-02-11 15:30:00,8.82,8.85,8.82,8.84,154600.0,7.4831,7.5086,7.4831,7.5001,154600.0
2010-02-12 09:30:00,8.79,8.85,8.79,8.85,97800.0,7.4577,7.5086,7.4577,7.5086,97800.0
2010-02-12 10:00:00,8.85,8.86,8.81,8.81,88200.0,7.5086,7.5171,7.4746,7.4746,88200.0
2010-02-12 10:30:00,8.81,8.82,8.8,8.81,35800.0,7.4746,7.4831,7.4662,7.4746,35800.0
2010-02-12 11:00:00,8.81,8.82,8.8,8.81,35600.0,7.4746,7.4831,7.4662,7.4746,35600.0
2010-02-12 11:30:00,8.81,8.81,8.8,8.8,26400.0,7.4746,7.4746,7.4662,7.4662,26400.0
2010-02-12 12:00:00,8.81,8.84,8.8,8.83,44000.0,7.4746,7.5001,7.4662,7.4916,44000.0
2010-02-12 12:30:00,8.83,8.84,8.82,8.83,24400.0,7.4916,7.5001,7.4831,7.4916,24400.0
2010-02-12 13:00:00,8.83,8.84,8.81,8.82,55600.0,7.4916,7.5001,7.4746,7.4831,55600.0
2010-02-12 13:30:00,8.82,8.85,8.81,8.84,46400.0,7.4831,7.5086,7.4746,7.5001,46400.0
2010-02-12 14:00:00,8.84,8.85,8.84,8.84,94400.0,7.5001,7.5086,7.5001,7.5001,94400.0
2010-02-12 14:30:00,8.83,8.85,8.83,8.84,120600.0,7.4916,7.5086,7.4916,7.5001,120600.0
2010-02-12 15:00:00,8.84,8.84,8.81,8.82,57800.0,7.5001,7.5001,7.4746,7.4831,57800.0
2010-02-12 15:30:00,8.83,8.85,8.82,8.84,406800.0,7.4916,7.5086,7.4831,7.5001,406800.0
2010-02-16 09:30:00,8.78,8.78,8.42,8.44,566800.0,7.4492,7.4492,7.1438,7.1607,566800.0
2010-02-16 10:00:00,8.44,8.48,8.35,8.45,393400.0,7.1607,7.1947,7.0844,7.1692,393400.0
2010-02-16 10:30:00,8.45,8.49,8.4,8.49,254000.0,7.1692,7.2031,7.1268,7.2031,254000.0
2010-02-16 11:00:00,8.49,8.5,8.45,8.47,178800.0,7.2031,7.2116,7.1692,7.1862,178800.0
2010-02-16 11:30:00,8.47,8.51,8.46,8.47,177600.0,7.1862,7.2201,7.1777,7.1862,177600.0
2010-02-16 12:00:00,8.47,8.51,8.47,8.49,117000.0,7.1862,7.2201,7.1862,7.2031,117000.0
2010-02-16 12:30:00,8.49,8.49,8.38,8.4,416600.0,7.2031,7.2031,7.1098,7.1268,416600.0
2010-02-16 13:00:00,8.4,8.4,8.38,8.38,132400.0,7.1268,7.1268,7.1098,7.1098,132400.0
2010-02-16 13:30:00,8.38,8.4,8.35,8.37,285000.0,7.1098,7.1268,7.0844,7.1013,285000.0
2010-02-16 14:00:00,8.37,8.38,8.27,8.3,704800.0,7.1013,7.1098,7.0165,7.0419,704800.0
2010-02-16 14:30:00,8.31,8.31,8.28,8.28,217000.0,7.0504,7.0504,7.025,7.025,217000.0
2010-02-16 15:00:00,8.28,8.31,8.28,8.29,379800.0,7.025,7.0504,7.025,7.0335,379800.0
2010-02-16 15:30:00,8.29,8.3,8.24,8.28,1190800.0,7.0335,7.0419,6.991,7.025,1190800.0
2010-02-17 09:30:00,8.27,8.33,8.16,8.29,294400.0,7.0165,7.0674,6.9232,7.0335,294400.0
2010-02-17 10:00:00,8.29,8.31,8.27,8.28,221000.0,7.0335,7.0504,7.0165,7.025,221000.0
2010-02-17 10:30:00,8.28,8.31,8.28,8.3,121600.0,7.025,7.0504,7.025,7.0419,121600.0
2010-02-17 11:00:00,8.3,8.3,8.24,8.24,467400.0,7.0419,7.0419,6.991,6.991,467400.0
2010-02-17 11:30:00,8.24,8.28,8.24,8.28,281000.0,6.991,7.025,6.991,7.025,281000.0
2010-02-17 12:00:00,8.28,8.29,8.27,8.28,285600.0,7.025,7.0335,7.0165,7.025,285600.0
2010-02-17 12:30:00,8.28,8.28,8.25,8.26,113400.0,7.025,7.025,6.9995,7.008,113400.0
2010-02-17 13:00:00,8.26,8.26,8.24,8.25,342000.0,7.008,7.008,6.991,6.9995,342000.0
2010-02-17 13:30:00,8.26,8.27,8.23,8.27,543000.0,7.008,7.0165,6.9826,7.0165,543000.0
2010-02-17 14:00:00,8.27,8.28,8.25,8.25,327200.0,7.0165,7.025,6.9995,6.9995,327200.0
2010-02-17 14:30:00,8.25,8.27,8.25,8.27,141000.0,6.9995,7.0165,6.9995,7.0165,141000.0
2010-02-17 15:00:00,8.27,8.27,8.24,8.25,378200.0,7.0165,7.0165,6.991,6.9995,378200.0
2010-02-17 15:30:00,8.26,8.26,8.25,8.26,396000.0,7.008,7.008,6.9995,7.008,396000.0
2010-02-18 09:30:00,8.25,8.29,8.22,8.27,163200.0,6.9995,7.0335,6.9741,7.0165,163200.0
2010-02-18 10:00:00,8.27,8.28,8.24,8.24,368000.0,7.0165,7.025,6.991,6.991,368000.0
2010-02-18 10:30:00,8.24,8.26,8.24,8.24,101200.0,6.991,7.008,6.991,6.991,101200.0
2010-02-18 11:00:00,8.24,8.25,8.22,8.24,150800.0,6.991,6.9995,6.9741,6.991,150800.0
2010-02-18 11:30:00,8.24,8.24,8.22,8.23,98000.0,6.991,6.991,6.9741,6.9826,98000.0
2010-02-18 12:00:00,8.23,8.25,8.22,8.25,63400.0,6.9826,6.9995,6.9741,6.9995,63400.0
2010-02-18 12:30:00,8.25,8.26,8.24,8.26,40200.0,6.9995,7.008,6.991,7.008,40200.0
2010-02-18 13:00:00,8.26,8.27,8.26,8.26,82800.0,7.008,7.0165,7.008,7.008,82800.0
2010-02-18 13:30:00,8.26,8.27,8.24,8.24,230600.0,7.008,7.0165,6.991,6.991,230600.0
2010-02-18 14:00:00,8.24,8.25,8.24,8.25,95800.0,6.991,6.9995,6.991,6.9995,95800.0
2010-02-18 14:30:00,8.24,8.27,8.24,8.26,348000.0,6.991,7.0165,6.991,7.008,348000.0
2010-02-18 15:00:00,8.27,8.27,8.22,8.22,385200.0,7.0165,7.0165,6.9741,6.9741,385200.0
2010-02-18 15:30:00,8.23,8.25,8.22,8.25,448000.0,6.9826,6.9995,6.9741,6.9995,448000.0
2010-02-19 09:30:00,8.33,8.33,8.2,8.28,598400.0,7.0674,7.0674,6.9571,7.025,598400.0
2010-02-19 10:00:00,8.27,8.31,8.26,8.31,207800.0,7.0165,7.0504,7.008,7.0504,207800.0
2010-02-19 10:30:00,8.31,8.35,8.3,8.35,432000.0,7.0504,7.0844,7.0419,7.0844,432000.0
2010-02-19 11:00:00,8.35,8.35,8.31,8.33,237000.0,7.0844,7.0844,7.0504,7.0674,237000.0
2010-02-19 11:30:00,8.33,8.38,8.31,8.37,497400.0,7.0674,7.1098,7.0504,7.1013,497400.0
2010-02-19 12:00:00,8.36,8.4,8.34,8.4,397600.0,7.0929,7.1268,7.0759,7.1268,397600.0
2010-02-19 12:30:00,8.4,8.4,8.35,8.37,236000.0,7.1268,7.1268,7.0844,7.1013,236000.0
2010-02-19 13:00:00,8.37,8.38,8.35,8.35,168800.0,7.1013,7.1098,7.0844,7.0844,168800.0
2010-02-19 13:30:00,8.35,8.36,8.35,8.35,517200.0,7.0844,7.0929,7.0844,7.0844,517200.0
2010-02-19 14:00:00,8.35,8.36,8.35,8.35,154600.0,7.0844,7.0929,7.0844,7.0844,154600.0
2010-02-19 14:30:00,8.35,8.36,8.35,8.35,418400.0,7.0844,7.0929,7.0844,7.0844,418400.0
2010-02-19 15:00:00,8.36,8.36,8.34,8.35,562600.0,7.0929,7.0929,7.0759,7.0844,562600.0
2010-02-19 15:30:00,8.35,8.36,8.35,8.35,572600.0,7.0844,7.0929,7.0844,7.0844,572600.0
2010-02-22 09:30:00,8.38,8.38,8.33,8.35,222600.0,7.1098,7.1098,7.0674,7.0844,222600.0
2010-02-22 10:00:00,8.35,8.38,8.33,8.38,235800.0,7.0844,7.1098,7.0674,7.1098,235800.0
2010-02-22 10:30:00,8.38,8.39,8.36,8.36,491400.0,7.1098,7.1183,7.0929,7.0929,491400.0
2010-02-22 11:00:00,8.36,8.39,8.36,8.38,161000.0,7.0929,7.1183,7.0929,7.1098,161000.0
2010-02-22 11:30:00,8.38,8.38,8.36,8.37,191000.0,7.1098,7.1098,7.0929,7.1013,191000.0
2010-02-22 12:00:00,8.37,8.38,8.37,8.37,259600.0,7.1013,7.1098,7.1013,7.1013,259600.0
2010-02-22 12:30:00,8.38,8.38,8.37,8.37,58600.0,7.1098,7.1098,7.1013,7.1013,58600.0
2010-02-22 13:00:00,8.38,8.38,8.36,8.37,166600.0,7.1098,7.1098,7.0929,7.1013,166600.0
2010-02-22 13:30:00,8.37,8.38,8.37,8.37,67400.0,7.1013,7.1098,7.1013,7.1013,67400.0
2010-02-22 14:00:00,8.38,8.38,8.36,8.38,352600.0,7.1098,7.1098,7.0929,7.1098,352600.0
2010-02-22 14:30:00,8.37,8.38,8.37,8.38,31200.0,7.1013,7.1098,7.1013,7.1098,31200.0
2010-02-22 15:00:00,8.37,8.38,8.37,8.37,152600.0,7.1013,7.1098,7.1013,7.1013,152600.0
2010-02-22 15:30:00,8.37,8.38,8.37,8.37,338200.0,7.1013,7.1098,7.1013,7.1013,338200.0
2010-02-23 09:30:00,8.37,8.41,8.34,8.4,94200.0,7.1013,7.1353,7.0759,7.1268,94200.0
2010-02-23 10:00:00,8.4,8.43,8.38,8.4,188600.0,7.1268,7.1522,7.1098,7.1268,188600.0
2010-02-23 10:30:00,8.41,8.44,8.4,8.42,145200.0,7.1353,7.1607,7.1268,7.1438,145200.0
2010-02-23 11:00:00,8.42,8.43,8.4,8.42,85000.0,7.1438,7.1522,7.1268,7.1438,85000.0
2010-02-23 11:30:00,8.42,8.47,8.42,8.47,205200.0,7.1438,7.1862,7.1438,7.1862,205200.0
2010-02-23 12:00:00,8.47,8.47,8.44,8.44,164200.0,7.1862,7.1862,7.1607,7.1607,164200.0
2010-02-23 12:30:00,8.45,8.46,8.44,8.45,124600.0,7.1692,7.1777,7.1607,7.1692,124600.0
2010-02-23 13:00:00,8.45,8.45,8.44,8.45,56400.0,7.1692,7.1692,7.1607,7.1692,56400.0
2010-02-23 13:30:00,8.45,8.46,8.45,8.45,88200.0,7.1692,7.1777,7.1692,7.1692,88200.0
2010-02-23 14:00:00,8.45,8.45,8.44,8.45,35600.0,7.1692,7.1692,7.1607,7.1692,35600.0
2010-02-23 14:30:00,8.45,8.46,8.45,8.45,65000.0,7.1692,7.1777,7.1692,7.1692,65000.0
2010-02-23 15:00:00,8.45,8.45,8.44,8.45,92000.0,7.1692,7.1692,7.1607,7.1692,92000.0
2010-02-23 15:30:00,8.45,8.45,8.39,8.4,380600.0,7.1692,7.1692,7.1183,7.1268,380600.0
2010-02-24 09:30:00,8.41,8.45,8.38,8.45,99000.0,7.1353,7.1692,7.1098,7.1692,99000.0
2010-02-24 10:00:00,8.45,8.47,8.43,8.45,108000.0,7.1692,7.1862,7.1522,7.1692,108000.0
2010-02-24 10:30:00,8.45,8.47,8.44,8.47,117600.0,7.1692,7.1862,7.1607,7.1862,117600.0
2010-02-24 11:00:00,8.47,8.48,8.47,8.47,69800.0,7.1862,7.1947,7.1862,7.1862,69800.0
2010-02-24 11:30:00,8.47,8.49,8.47,8.47,52200.0,7.1862,7.2031,7.1862,7.1862,52200.0
2010-02-24 12:00:00,8.47,8.48,8.45,8.46,267800.0,7.1862,7.1947,7.1692,7.1777,267800.0
2010-02-24 12:30:00,8.46,8.47,8.45,8.46,35000.0,7.1777,7.1862,7.1692,7.1777,35000.0
2010-02-24 13:00:00,8.46,8.47,8.45,8.47,75600.0,7.1777,7.1862,7.1692,7.1862,75600.0
2010-02-24 13:30:00,8.47,8.47,8.47,8.47,82000.0,7.1862,7.1862,7.1862,7.1862,82000.0
2010-02-24 14:00:00,8.47,8.47,8.47,8.47,87200.0,7.1862,7.1862,7.1862,7.1862,87200.0
2010-02-24 14:30:00,8.47,8.47,8.47,8.47,43200.0,7.1862,7.1862,7.1862,7.1862,43200.0
2010-02-24 15:00:00,8.47,8.47,8.47,8.47,41600.0,7.1862,7.1862,7.1862,7.1862,41600.0
2010-02-24 15:30:00,8.47,8.47,8.47,8.47,153800.0,7.1862,7.1862,7.1862,7.1862,153800.0
2010-02-25 09:30:00,8.41,8.49,8.4,8.43,123000.0,7.1353,7.2031,7.1268,7.1522,123000.0
2010-02-25 10:00:00,8.43,8.44,8.4,8.44,68800.0,7.1522,7.1607,7.1268,7.1607,68800.0
2010-02-25 10:30:00,8.44,8.45,8.44,8.45,80200.0,7.1607,7.1692,7.1607,7.1692,80200.0
2010-02-25 11:00:00,8.44,8.46,8.44,8.45,110000.0,7.1607,7.1777,7.1607,7.1692,110000.0
2010-02-25 11:30:00,8.45,8.47,8.45,8.46,37400.0,7.1692,7.1862,7.1692,7.1777,37400.0
2010-02-25 12:00:00,8.46,8.47,8.46,8.47,27400.0,7.1777,7.1862,7.1777,7.1862,27400.0
2010-02-25 12:30:00,8.47,8.47,8.44,8.44,55600.0,7.1862,7.1862,7.1607,7.1607,55600.0
2010-02-25 13:00:00,8.44,8.45,8.44,8.45,22600.0,7.1607,7.1692,7.1607,7.1692,22600.0
2010-02-25 13:30:00,8.45,8.46,8.43,8.44,110400.0,7.1692,7.1777,7.1522,7.1607,110400.0
2010-02-25 14:00:00,8.44,8.46,8.44,8.45,107800.0,7.1607,7.1777,7.1607,7.1692,107800.0
2010-02-25 14:30:00,8.45,8.47,8.45,8.46,72400.0,7.1692,7.1862,7.1692,7.1777,72400.0
2010-02-25 15:00:00,8.46,8.47,8.45,8.46,98800.0,7.1777,7.1862,7.1692,7.1777,98800.0
2010-02-25 15:30:00,8.46,8.47,8.44,8.45,265000.0,7.1777,7.1862,7.1607,7.1692,265000.0
2010-02-26 09:30:00,8.44,8.47,8.38,8.4,91400.0,7.1607,7.1862,7.1098,7.1268,91400.0
2010-02-26 10:00:00,8.4,8.4,8.36,8.38,276800.0,7.1268,7.1268,7.0929,7.1098,276800.0
2010-02-26 10:30:00,8.38,8.42,8.35,8.35,125400.0,7.1098,7.1438,7.0844,7.0844,125400.0
2010-02-26 11:00:00,8.35,8.35,8.33,8.33,125200.0,7.0844,7.0844,7.0674,7.0674,125200.0
2010-02-26 11:30:00,8.33,8.36,8.32,8.35,119200.0,7.0674,7.0929,7.0589,7.0844,119200.0
2010-02-26 12:00:00,8.36,8.36,8.35,8.35,110000.0,7.0929,7.0929,7.0844,7.0844,110000.0
2010-02-26 12:30:00,8.35,8.38,8.35,8.38,101000.0,7.0844,7.1098,7.0844,7.1098,101000.0
2010-02-26 13:00:00,8.38,8.39,8.37,8.39,79600.0,7.1098,7.1183,7.1013,7.1183,79600.0
2010-02-26 13:30:00,8.39,8.39,8.38,8.38,75600.0,7.1183,7.1183,7.1098,7.1098,75600.0
2010-02-26 14:00:00,8.39,8.4,8.38,8.38,135800.0,7.1183,7.1268,7.1098,7.1098,135800.0
2010-02-26 14:30:00,8.38,8.39,8.37,8.39,179400.0,7.1098,7.1183,7.1013,7.1183,179400.0
2010-02-26 15:00:00,8.38,8.41,8.38,8.4,175400.0,7.1098,7.1353,7.1098,7.1268,175400.0
2010-02-26 15:30:00,8.4,8.42,8.39,8.4,525200.0,7.1268,7.1438,7.1183,7.1268,525200.0
2010-03-01 09:30:00,8.4,8.44,8.37,8.44,88000.0,7.1268,7.1607,7.1013,7.1607,88000.0
2010-03-01 10:00:00,8.44,8.48,8.44,8.47,156400.0,7.1607,7.1947,7.1607,7.1862,156400.0
2010-03-01 10:30:00,8.47,8.51,8.47,8.49,147600.0,7.1862,7.2201,7.1862,7.2031,147600.0
2010-03-01 11:00:00,8.49,8.5,8.48,8.49,99200.0,7.2031,7.2116,7.1947,7.2031,99200.0
2010-03-01 11:30:00,8.49,8.5,8.48,8.48,84800.0,7.2031,7.2116,7.1947,7.1947,84800.0
2010-03-01 12:00:00,8.48,8.49,8.46,8.46,34000.0,7.1947,7.2031,7.1777,7.1777,34000.0
2010-03-01 12:30:00,8.46,8.46,8.43,8.43,64800.0,7.1777,7.1777,7.1522,7.1522,64800.0
2010-03-01 13:00:00,8.43,8.45,8.43,8.45,77200.0,7.1522,7.1692,7.1522,7.1692,77200.0
2010-03-01 13:30:00,8.44,8.45,8.44,8.45,31800.0,7.1607,7.1692,7.1607,7.1692,31800.0
2010-03-01 14:00:00,8.44,8.45,8.44,8.45,71400.0,7.1607,7.1692,7.1607,7.1692,71400.0
2010-03-01 14:30:00,8.45,8.45,8.44,8.44,95000.0,7.1692,7.1692,7.1607,7.1607,95000.0
2010-03-01 15:00:00,8.44,8.44,8.44,8.44,93600.0,7.1607,7.1607,7.1607,7.1607,93600.0
2010-03-01 15:30:00,8.44,8.44,8.42,8.42,234800.0,7.1607,7.1607,7.1438,7.1438,234800.0
2010-03-02 09:30:00,8.42,8.45,8.37,8.4,50400.0,7.1438,7.1692,7.1013,7.1268,50400.0
2010-03-02 10:00:00,8.4,8.4,8.38,8.38,43000.0,7.1268,7.1268,7.1098,7.1098,43000.0
2010-03-02 10:30:00,8.38,8.42,8.38,8.4,45000.0,7.1098,7.1438,7.1098,7.1268,45000.0
2010-03-02 11:00:00,8.4,8.4,8.4,8.4,22800.0,7.1268,7.1268,7.1268,7.1268,22800.0
2010-03-02 11:30:00,8.4,8.41,8.4,8.4,30400.0,7.1268,7.1353,7.1268,7.1268,30400.0
2010-03-02 12:00:00,8.4,8.44,8.4,8.44,60000.0,7.1268,7.1607,7.1268,7.1607,60000.0
2010-03-02 12:30:00,8.43,8.45,8.42,8.43,59400.0,7.1522,7.1692,7.1438,7.1522,59400.0
2010-03-02 13:00:00,8.43,8.45,8.42,8.45,22000.0,7.1522,7.1692,7.1438,7.1692,22000.0
2010-03-02 13:30:00,8.44,8.46,8.44,8.45,39400.0,7.1607,7.1777,7.1607,7.1692,39400.0
2010-03-02 14:00:00,8.45,8.46,8.45,8.45,36000.0,7.1692,7.1777,7.1692,7.1692,36000.0
2010-03-02 14:30:00,8.45,8.45,8.44,8.44,61000.0,7.1692,7.1692,7.1607,7.1607,61000.0
2010-03-02 15:00:00,8.44,8.46,8.44,8.44,69800.0,7.1607,7.1777,7.1607,7.1607,69800.0
2010-03-02 15:30:00,8.44,8.45,8.44,8.45,127600.0,7.1607,7.1692,7.1607,7.1692,127600.0
2010-03-03 09:30:00,8.47,8.47,8.44,8.46,181800.0,7.1862,7.1862,7.1607,7.1777,181800.0
2010-03-03 10:00:00,8.45,8.5,8.45,8.5,105000.0,7.1692,7.2116,7.1692,7.2116,105000.0
2010-03-03 10:30:00,8.5,8.53,8.49,8.53,98200.0,7.2116,7.2371,7.2031,7.2371,98200.0
2010-03-03 11:00:00,8.52,8.55,8.51,8.55,99600.0,7.2286,7.2541,7.2201,7.2541,99600.0
2010-03-03 11:30:00,8.55,8.56,8.53,8.53,67600.0,7.2541,7.2625,7.2371,7.2371,67600.0
2010-03-03 12:00:00,8.53,8.53,8.51,8.52,58600.0,7.2371,7.2371,7.2201,7.2286,58600.0
2010-03-03 12:30:00,8.52,8.53,8.52,8.52,37600.0,7.2286,7.2371,7.2286,7.2286,37600.0
2010-03-03 13:00:00,8.52,8.54,8.52,8.53,54800.0,7.2286,7.2456,7.2286,7.2371,54800.0
2010-03-03 13:30:00,8.53,8.54,8.53,8.54,49600.0,7.2371,7.2456,7.2371,7.2456,49600.0
2010-03-03 14:00:00,8.54,8.54,8.53,8.54,72400.0,7.2456,7.2456,7.2371,7.2456,72400.0
2010-03-03 14:30:00,8.54,8.54,8.5,8.5,98200.0,7.2456,7.2456,7.2116,7.2116,98200.0
2010-03-03 15:00:00,8.5,8.52,8.5,8.52,95200.0,7.2116,7.2286,7.2116,7.2286,95200.0
2010-03-03 15:30:00,8.52,8.54,8.52,8.53,364800.0,7.2286,7.2456,7.2286,7.2371,364800.0
2010-03-04 09:30:00,8.56,8.62,8.47,8.59,122600.0,7.2625,7.3134,7.1862,7.288,122600.0
2010-03-04 10:00:00,8.59,8.6,8.58,8.59,62200.0,7.288,7.2965,7.2795,7.288,62200.0
2010-03-04 10:30:00,8.58,8.59,8.58,8.59,70400.0,7.2795,7.288,7.2795,7.288,70400.0
2010-03-04 11:00:00,8.59,8.6,8.58,8.59,53000.0,7.288,7.2965,7.2795,7.288,53000.0
2010-03-04 11:30:00,8.59,8.6,8.58,8.59,43600.0,7.288,7.2965,7.2795,7.288,43600.0
2010-03-04 12:00:00,8.59,8.6,8.58,8.58,96400.0,7.288,7.2965,7.2795,7.2795,96400.0
2010-03-04 12:30:00,8.58,8.59,8.58,8.59,85800.0,7.2795,7.288,7.2795,7.288,85800.0
2010-03-04 13:00:00,8.59,8.59,8.56,8.57,317000.0,7.288,7.288,7.2625,7.271,317000.0
2010-03-04 13:30:00,8.56,8.57,8.54,8.54,140600.0,7.2625,7.271,7.2456,7.2456,140600.0
2010-03-04 14:00:00,8.55,8.55,8.54,8.55,50000.0,7.2541,7.2541,7.2456,7.2541,50000.0
2010-03-04 14:30:00,8.55,8.56,8.55,8.55,63600.0,7.2541,7.2625,7.2541,7.2541,63600.0
2010-03-04 15:00:00,8.55,8.56,8.55,8.56,115400.0,7.2541,7.2625,7.2541,7.2625,115400.0
2010-03-04 15:30:00,8.56,8.59,8.56,8.58,209200.0,7.2625,7.288,7.2625,7.2795,209200.0
2010-03-05 09:30:00,8.62,8.63,8.57,8.6,92400.0,7.3134,7.3219,7.271,7.2965,92400.0
2010-03-05 10:00:00,8.6,8.66,8.6,8.65,132000.0,7.2965,7.3474,7.2965,7.3389,132000.0
2010-03-05 10:30:00,8.65,8.68,8.64,8.68,96200.0,7.3389,7.3643,7.3304,7.3643,96200.0
2010-03-05 11:00:00,8.68,8.7,8.68,8.68,60200.0,7.3643,7.3813,7.3643,7.3643,60200.0
2010-03-05 11:30:00,8.68,8.68,8.68,8.68,52400.0,7.3643,7.3643,7.3643,7.3643,52400.0
2010-03-05 12:00:00,8.68,8.68,8.68,8.68,26600.0,7.3643,7.3643,7.3643,7.3643,26600.0
2010-03-05 12:30:00,8.68,8.68,8.67,8.67,113600.0,7.3643,7.3643,7.3559,7.3559,113600.0
2010-03-05 13:00:00,8.67,8.67,8.66,8.67,634200.0,7.3559,7.3559,7.3474,7.3559,634200.0
2010-03-05 13:30:00,8.67,8.67,8.65,8.65,42000.0,7.3559,7.3559,7.3389,7.3389,42000.0
2010-03-05 14:00:00,8.65,8.65,8.63,8.63,31600.0,7.3389,7.3389,7.3219,7.3219,31600.0
2010-03-05 14:30:00,8.63,8.65,8.63,8.65,56400.0,7.3219,7.3389,7.3219,7.3389,56400.0
2010-03-05 15:00:00,8.65,8.68,8.65,8.67,177200.0,7.3389,7.3643,7.3389,7.3559,177200.0
2010-03-05 15:30:00,8.67,8.68,8.65,8.68,472800.0,7.3559,7.3643,7.3389,7.3643,472800.0
2010-03-08 09:30:00,8.65,8.7,8.63,8.67,89000.0,7.3389,7.3813,7.3219,7.3559,89000.0
2010-03-08 10:00:00,8.67,8.68,8.65,8.67,100600.0,7.3559,7.3643,7.3389,7.3559,100600.0
2010-03-08 10:30:00,8.67,8.67,8.62,8.62,100000.0,7.3559,7.3559,7.3134,7.3134,100000.0
2010-03-08 11:00:00,8.62,8.64,8.62,8.63,73600.0,7.3134,7.3304,7.3134,7.3219,73600.0
2010-03-08 11:30:00,8.64,8.65,8.64,8.65,71800.0,7.3304,7.3389,7.3304,7.3389,71800.0
2010-03-08 12:00:00,8.65,8.67,8.65,8.67,24200.0,7.3389,7.3559,7.3389,7.3559,24200.0
2010-03-08 12:30:00,8.67,8.69,8.67,8.69,57400.0,7.3559,7.3728,7.3559,7.3728,57400.0
2010-03-08 13:00:00,8.69,8.71,8.69,8.71,46400.0,7.3728,7.3898,7.3728,7.3898,46400.0
2010-03-08 13:30:00,8.71,8.71,8.69,8.69,46800.0,7.3898,7.3898,7.3728,7.3728,46800.0
2010-03-08 14:00:00,8.69,8.7,8.69,8.7,67400.0,7.3728,7.3813,7.3728,7.3813,67400.0
2010-03-08 14:30:00,8.7,8.7,8.65,8.65,57600.0,7.3813,7.3813,7.3389,7.3389,57600.0
2010-03-08 15:00:00,8.65,8.67,8.65,8.65,52000.0,7.3389,7.3559,7.3389,7.3389,52000.0
2010-03-08 15:30:00,8.65,8.65,8.65,8.65,158400.0,7.3389,7.3389,7.3389,7.3389,158400.0
2010-03-09 09:30:00,8.62,8.65,8.58,8.65,64600.0,7.3134,7.3389,7.2795,7.3389,64600.0
2010-03-09 10:00:00,8.65,8.67,8.65,8.67,263400.0,7.3389,7.3559,7.3389,7.3559,263400.0
2010-03-09 10:30:00,8.67,8.67,8.65,8.65,35400.0,7.3559,7.3559,7.3389,7.3389,35400.0
2010-03-09 11:00:00,8.65,8.68,8.65,8.68,54200.0,7.3389,7.3643,7.3389,7.3643,54200.0
2010-03-09 11:30:00,8.68,8.73,8.68,8.72,140200.0,7.3643,7.4068,7.3643,7.3983,140200.0
2010-03-09 12:00:00,8.72,8.72,8.71,8.72,51400.0,7.3983,7.3983,7.3898,7.3983,51400.0
2010-03-09 12:30:00,8.72,8.73,8.71,8.73,93400.0,7.3983,7.4068,7.3898,7.4068,93400.0
2010-03-09 13:00:00,8.74,8.75,8.72,8.73,72400.0,7.4153,7.4237,7.3983,7.4068,72400.0
2010-03-09 13:30:00,8.73,8.74,8.71,8.71,29400.0,7.4068,7.4153,7.3898,7.3898,29400.0
2010-03-09 14:00:00,8.71,8.74,8.7,8.73,94800.0,7.3898,7.4153,7.3813,7.4068,94800.0
2010-03-09 14:30:00,8.73,8.73,8.71,8.71,121800.0,7.4068,7.4068,7.3898,7.3898,121800.0
2010-03-09 15:00:00,8.71,8.71,8.68,8.68,57200.0,7.3898,7.3898,7.3643,7.3643,57200.0
2010-03-09 15:30:00,8.69,8.74,8.68,8.72,386600.0,7.3728,7.4153,7.3643,7.3983,386600.0
2010-03-10 09:30:00,8.69,8.71,8.61,8.65,83800.0,7.3728,7.3898,7.305,7.3389,83800.0
2010-03-10 10:00:00,8.65,8.68,8.65,8.67,87600.0,7.3389,7.3643,7.3389,7.3559,87600.0
2010-03-10 10:30:00,8.67,8.68,8.67,8.68,46600.0,7.3559,7.3643,7.3559,7.3643,46600.0
2010-03-10 11:00:00,8.68,8.69,8.66,8.69,153200.0,7.3643,7.3728,7.3474,7.3728,153200.0
2010-03-10 11:30:00,8.69,8.7,8.68,8.69,65000.0,7.3728,7.3813,7.3643,7.3728,65000.0
2010-03-10 12:00:00,8.69,8.69,8.67,8.69,115800.0,7.3728,7.3728,7.3559,7.3728,115800.0
2010-03-10 12:30:00,8.68,8.71,8.68,8.7,98800.0,7.3643,7.3898,7.3643,7.3813,98800.0
2010-03-10 13:00:00,8.7,8.72,8.7,8.72,56200.0,7.3813,7.3983,7.3813,7.3983,56200.0
2010-03-10 13:30:00,8.72,8.73,8.72,8.72,72800.0,7.3983,7.4068,7.3983,7.3983,72800.0
2010-03-10 14:00:00,8.72,8.73,8.72,8.73,60400.0,7.3983,7.4068,7.3983,7.4068,60400.0
2010-03-10 14:30:00,8.73,8.74,8.72,8.74,103400.0,7.4068,7.4153,7.3983,7.4153,103400.0
2010-03-10 15:00:00,8.74,8.74,8.72,8.72,89000.0,7.4153,7.4153,7.3983,7.3983,89000.0
2010-03-10 15:30:00,8.72,8.77,8.72,8.77,329400.0,7.3983,7.4407,7.3983,7.4407,329400.0
2010-03-11 09:30:00,8.72,8.77,8.7,8.74,83000.0,7.3983,7.4407,7.3813,7.4153,83000.0
2010-03-11 10:00:00,8.73,8.77,8.73,8.77,48600.0,7.4068,7.4407,7.4068,7.4407,48600.0
2010-03-11 10:30:00,8.77,8.85,8.77,8.85,250600.0,7.4407,7.5086,7.4407,7.5086,250600.0
2010-03-11 11:00:00,8.84,8.87,8.83,8.84,383600.0,7.5001,7.5255,7.4916,7.5001,383600.0
2010-03-11 11:30:00,8.85,8.85,8.84,8.85,70800.0,7.5086,7.5086,7.5001,7.5086,70800.0
2010-03-11 12:00:00,8.85,8.85,8.84,8.84,46200.0,7.5086,7.5086,7.5001,7.5001,46200.0
2010-03-11 12:30:00,8.84,8.85,8.83,8.83,68800.0,7.5001,7.5086,7.4916,7.4916,68800.0
2010-03-11 13:00:00,8.83,8.84,8.83,8.84,86200.0,7.4916,7.5001,7.4916,7.5001,86200.0
2010-03-11 13:30:00,8.83,8.84,8.83,8.84,34200.0,7.4916,7.5001,7.4916,7.5001,34200.0
2010-03-11 14:00:00,8.84,8.84,8.83,8.84,90800.0,7.5001,7.5001,7.4916,7.5001,90800.0
2010-03-11 14:30:00,8.84,8.84,8.84,8.84,25200.0,7.5001,7.5001,7.5001,7.5001,25200.0
2010-03-11 15:00:00,8.84,8.84,8.84,8.84,54000.0,7.5001,7.5001,7.5001,7.5001,54000.0
2010-03-11 15:30:00,8.84,8.84,8.83,8.83,275600.0,7.5001,7.5001,7.4916,7.4916,275600.0
2010-03-12 09:30:00,8.86,8.9,8.81,8.84,51800.0,7.5171,7.551,7.4746,7.5001,51800.0
2010-03-12 10:00:00,8.85,8.85,8.84,8.85,27000.0,7.5086,7.5086,7.5001,7.5086,27000.0
2010-03-12 10:30:00,8.84,8.86,8.83,8.84,72000.0,7.5001,7.5171,7.4916,7.5001,72000.0
2010-03-12 11:00:00,8.83,8.84,8.83,8.84,37000.0,7.4916,7.5001,7.4916,7.5001,37000.0
2010-03-12 11:30:00,8.84,8.86,8.83,8.86,41800.0,7.5001,7.5171,7.4916,7.5171,41800.0
2010-03-12 12:00:00,8.86,8.87,8.86,8.87,28800.0,7.5171,7.5255,7.5171,7.5255,28800.0
2010-03-12 12:30:00,8.87,8.87,8.86,8.87,41400.0,7.5255,7.5255,7.5171,7.5255,41400.0
2010-03-12 13:00:00,8.87,8.88,8.86,8.88,58400.0,7.5255,7.534,7.5171,7.534,58400.0
2010-03-12 13:30:00,8.87,8.88,8.85,8.85,45000.0,7.5255,7.534,7.5086,7.5086,45000.0
2010-03-12 14:00:00,8.86,8.86,8.84,8.84,62000.0,7.5171,7.5171,7.5001,7.5001,62000.0
2010-03-12 14:30:00,8.84,8.85,8.8,8.8,131600.0,7.5001,7.5086,7.4662,7.4662,131600.0
2010-03-12 15:00:00,8.8,8.8,8.76,8.79,197600.0,7.4662,7.4662,7.4322,7.4577,197600.0
2010-03-12 15:30:00,8.79,8.84,8.79,8.84,445800.0,7.4577,7.5001,7.4577,7.5001,445800.0
2010-03-15 09:30:00,8.84,8.87,8.77,8.81,31600.0,7.5001,7.5255,7.4407,7.4746,31600.0
2010-03-15 10:00:00,8.81,8.86,8.81,8.84,56200.0,7.4746,7.5171,7.4746,7.5001,56200.0
2010-03-15 10:30:00,8.84,8.87,8.84,8.87,41600.0,7.5001,7.5255,7.5001,7.5255,41600.0
2010-03-15 11:00:00,8.86,8.87,8.84,8.85,40600.0,7.5171,7.5255,7.5001,7.5086,40600.0
2010-03-15 11:30:00,8.85,8.86,8.81,8.81,46000.0,7.5086,7.5171,7.4746,7.4746,46000.0
2010-03-15 12:00:00,8.81,8.84,8.81,8.84,39600.0,7.4746,7.5001,7.4746,7.5001,39600.0
2010-03-15 12:30:00,8.84,8.85,8.83,8.83,46800.0,7.5001,7.5086,7.4916,7.4916,46800.0
2010-03-15 13:00:00,8.83,8.83,8.8,8.82,84600.0,7.4916,7.4916,7.4662,7.4831,84600.0
2010-03-15 13:30:00,8.82,8.83,8.81,8.83,49000.0,7.4831,7.4916,7.4746,7.4916,49000.0
2010-03-15 14:00:00,8.83,8.84,8.81,8.84,58800.0,7.4916,7.5001,7.4746,7.5001,58800.0
2010-03-15 14:30:00,8.84,8.87,8.83,8.84,74000.0,7.5001,7.5255,7.4916,7.5001,74000.0
2010-03-15 15:00:00,8.85,8.85,8.81,8.81,138200.0,7.5086,7.5086,7.4746,7.4746,138200.0
2010-03-15 15:30:00,8.81,8.86,8.81,8.84,404000.0,7.4746,7.5171,7.4746,7.5001,404000.0
2010-03-16 09:30:00,8.84,8.88,8.82,8.87,15400.0,7.5001,7.534,7.4831,7.5255,15400.0
2010-03-16 10:00:00,8.87,8.87,8.84,8.84,39200.0,7.5255,7.5255,7.5001,7.5001,39200.0
2010-03-16 10:30:00,8.84,8.86,8.83,8.86,29200.0,7.5001,7.5171,7.4916,7.5171,29200.0
2010-03-16 11:00:00,8.85,8.86,8.85,8.85,21400.0,7.5086,7.5171,7.5086,7.5086,21400.0
2010-03-16 11:30:00,8.84,8.86,8.83,8.86,20200.0,7.5001,7.5171,7.4916,7.5171,20200.0
2010-03-16 12:00:00,8.86,8.86,8.85,8.85,18800.0,7.5171,7.5171,7.5086,7.5086,18800.0
2010-03-16 12:30:00,8.85,8.85,8.83,8.83,18600.0,7.5086,7.5086,7.4916,7.4916,18600.0
2010-03-16 13:00:00,8.83,8.84,8.83,8.83,9400.0,7.4916,7.5001,7.4916,7.4916,9400.0
2010-03-16 13:30:00,8.84,8.84,8.83,8.83,35000.0,7.5001,7.5001,7.4916,7.4916,35000.0
2010-03-16 14:00:00,8.83,8.83,8.82,8.83,38600.0,7.4916,7.4916,7.4831,7.4916,38600.0
2010-03-16 14:30:00,8.83,8.85,8.81,8.84,37600.0,7.4916,7.5086,7.4746,7.5001,37600.0
2010-03-16 15:00:00,8.85,8.86,8.84,8.86,30800.0,7.5086,7.5171,7.5001,7.5171,30800.0
2010-03-16 15:30:00,8.85,8.87,8.85,8.86,111000.0,7.5086,7.5255,7.5086,7.5171,111000.0
2010-03-17 09:30:00,8.91,8.91,8.79,8.87,52800.0,7.5595,7.5595,7.4577,7.5255,52800.0
2010-03-17 10:00:00,8.88,8.88,8.87,8.88,46000.0,7.534,7.534,7.5255,7.534,46000.0
2010-03-17 10:30:00,8.88,8.92,8.88,8.92,32400.0,7.534,7.568,7.534,7.568,32400.0
2010-03-17 11:00:00,8.92,8.93,8.91,8.93,25800.0,7.568,7.5765,7.5595,7.5765,25800.0
2010-03-17 11:30:00,8.93,8.93,8.92,8.93,30000.0,7.5765,7.5765,7.568,7.5765,30000.0
2010-03-17 12:00:00,8.93,8.93,8.92,8.92,38800.0,7.5765,7.5765,7.568,7.568,38800.0
2010-03-17 12:30:00,8.93,8.94,8.92,8.94,32400.0,7.5765,7.5849,7.568,7.5849,32400.0
2010-03-17 13:00:00,8.93,8.94,8.9,8.94,118400.0,7.5765,7.5849,7.551,7.5849,118400.0
2010-03-17 13:30:00,8.95,8.97,8.95,8.96,33600.0,7.5934,7.6104,7.5934,7.6019,33600.0
2010-03-17 14:00:00,8.96,8.96,8.95,8.95,28600.0,7.6019,7.6019,7.5934,7.5934,28600.0
2010-03-17 14:30:00,8.94,8.95,8.93,8.93,35000.0,7.5849,7.5934,7.5765,7.5765,35000.0
2010-03-17 15:00:00,8.93,8.93,8.91,8.91,52600.0,7.5765,7.5765,7.5595,7.5595,52600.0
2010-03-17 15:30:00,8.91,8.94,8.91,8.94,136000.0,7.5595,7.5849,7.5595,7.5849,136000.0
2010-03-18 09:30:00,8.92,8.96,8.88,8.96,42200.0,7.568,7.6019,7.534,7.6019,42200.0
2010-03-18 10:00:00,8.96,8.97,8.95,8.97,27400.0,7.6019,7.6104,7.5934,7.6104,27400.0
2010-03-18 10:30:00,8.97,8.97,8.94,8.94,26600.0,7.6104,7.6104,7.5849,7.5849,26600.0
2010-03-18 11:00:00,8.95,8.95,8.94,8.95,32400.0,7.5934,7.5934,7.5849,7.5934,32400.0
2010-03-18 11:30:00,8.95,8.95,8.92,8.92,26200.0,7.5934,7.5934,7.568,7.568,26200.0
2010-03-18 12:00:00,8.93,8.93,8.9,8.92,56000.0,7.5765,7.5765,7.551,7.568,56000.0
2010-03-18 12:30:00,8.92,8.92,8.9,8.9,15600.0,7.568,7.568,7.551,7.551,15600.0
2010-03-18 13:00:00,8.9,8.9,8.9,8.9,11200.0,7.551,7.551,7.551,7.551,11200.0
2010-03-18 13:30:00,8.9,8.9,8.88,8.88,44600.0,7.551,7.551,7.534,7.534,44600.0
2010-03-18 14:00:00,8.88,8.91,8.88,8.9,91600.0,7.534,7.5595,7.534,7.551,91600.0
2010-03-18 14:30:00,8.9,8.96,8.9,8.93,139400.0,7.551,7.6019,7.551,7.5765,139400.0
2010-03-18 15:00:00,8.93,8.97,8.93,8.97,239000.0,7.5765,7.6104,7.5765,7.6104,239000.0
2010-03-18 15:30:00,8.97,8.97,8.95,8.95,167400.0,7.6104,7.6104,7.5934,7.5934,167400.0
2010-03-19 09:30:00,8.97,8.97,8.78,8.96,405000.0,7.6104,7.6104,7.4492,7.6019,405000.0
2010-03-19 10:00:00,8.96,8.96,8.92,8.94,74000.0,7.6019,7.6019,7.568,7.5849,74000.0
2010-03-19 10:30:00,8.94,8.94,8.93,8.94,34200.0,7.5849,7.5849,7.5765,7.5849,34200.0
2010-03-19 11:00:00,8.94,8.94,8.93,8.93,63400.0,7.5849,7.5849,7.5765,7.5765,63400.0
2010-03-19 11:30:00,8.93,8.94,8.92,8.94,57200.0,7.5765,7.5849,7.568,7.5849,57200.0
2010-03-19 12:00:00,8.94,8.94,8.93,8.94,32600.0,7.5849,7.5849,7.5765,7.5849,32600.0
2010-03-19 12:30:00,8.93,8.94,8.93,8.93,78200.0,7.5765,7.5849,7.5765,7.5765,78200.0
2010-03-19 13:00:00,8.93,8.95,8.93,8.94,95200.0,7.5765,7.5934,7.5765,7.5849,95200.0
2010-03-19 13:30:00,8.95,8.97,8.95,8.96,122200.0,7.5934,7.6104,7.5934,7.6019,122200.0
2010-03-19 14:00:00,8.97,8.99,8.96,8.97,74800.0,7.6104,7.6274,7.6019,7.6104,74800.0
2010-03-19 14:30:00,8.97,8.99,8.97,8.99,119000.0,7.6104,7.6274,7.6104,7.6274,119000.0
2010-03-19 15:00:00,8.98,8.99,8.97,8.97,59000.0,7.6189,7.6274,7.6104,7.6104,59000.0
2010-03-19 15:30:00,8.98,8.99,8.97,8.97,304600.0,7.6189,7.6274,7.6104,7.6104,304600.0
2010-03-22 09:30:00,8.97,9.02,8.9,8.99,63200.0,7.6104,7.6528,7.551,7.6274,63200.0
2010-03-22 10:00:00,9.0,9.03,8.98,8.99,51200.0,7.6358,7.6613,7.6189,7.6274,51200.0
2010-03-22 10:30:00,8.99,9.01,8.97,8.99,43800.0,7.6274,7.6443,7.6104,7.6274,43800.0
2010-03-22 11:00:00,8.99,9.01,8.97,8.98,52200.0,7.6274,7.6443,7.6104,7.6189,52200.0
2010-03-22 11:30:00,8.98,8.99,8.97,8.98,32600.0,7.6189,7.6274,7.6104,7.6189,32600.0
2010-03-22 12:00:00,8.98,8.98,8.97,8.97,29200.0,7.6189,7.6189,7.6104,7.6104,29200.0
2010-03-22 12:30:00,8.97,8.99,8.97,8.98,37000.0,7.6104,7.6274,7.6104,7.6189,37000.0
2010-03-22 13:00:00,8.97,8.99,8.97,8.99,31600.0,7.6104,7.6274,7.6104,7.6274,31600.0
2010-03-22 13:30:00,8.99,8.99,8.99,8.99,23000.0,7.6274,7.6274,7.6274,7.6274,23000.0
2010-03-22 14:00:00,8.99,8.99,8.97,8.98,25600.0,7.6274,7.6274,7.6104,7.6189,25600.0
2010-03-22 14:30:00,8.98,8.99,8.97,8.97,35600.0,7.6189,7.6274,7.6104,7.6104,35600.0
2010-03-22 15:00:00,8.97,8.97,8.96,8.97,70200.0,7.6104,7.6104,7.6019,7.6104,70200.0
2010-03-22 15:30:00,8.97,8.97,8.95,8.95,120600.0,7.6104,7.6104,7.5934,7.5934,120600.0
2010-03-23 09:30:00,8.97,8.97,8.88,8.94,67000.0,7.6104,7.6104,7.534,7.5849,67000.0
2010-03-23 10:00:00,8.95,8.97,8.94,8.96,57400.0,7.5934,7.6104,7.5849,7.6019,57400.0
2010-03-23 10:30:00,8.96,8.97,8.93,8.94,34400.0,7.6019,7.6104,7.5765,7.5849,34400.0
2010-03-23 11:00:00,8.94,8.94,8.92,8.92,112000.0,7.5849,7.5849,7.568,7.568,112000.0
2010-03-23 11:30:00,8.92,8.93,8.9,8.9,35600.0,7.568,7.5765,7.551,7.551,35600.0
2010-03-23 12:00:00,8.9,8.92,8.9,8.92,41400.0,7.551,7.568,7.551,7.568,41400.0
2010-03-23 12:30:00,8.93,8.93,8.92,8.93,31200.0,7.5765,7.5765,7.568,7.5765,31200.0
2010-03-23 13:00:00,8.93,8.93,8.93,8.93,26200.0,7.5765,7.5765,7.5765,7.5765,26200.0
2010-03-23 13:30:00,8.93,8.93,8.91,8.92,81000.0,7.5765,7.5765,7.5595,7.568,81000.0
2010-03-23 14:00:00,8.92,8.95,8.91,8.95,115400.0,7.568,7.5934,7.5595,7.5934,115400.0
2010-03-23 14:30:00,8.95,8.95,8.94,8.95,18600.0,7.5934,7.5934,7.5849,7.5934,18600.0
2010-03-23 15:00:00,8.95,8.98,8.95,8.97,56600.0,7.5934,7.6189,7.5934,7.6104,56600.0
2010-03-23 15:30:00,8.97,9.0,8.97,8.99,173200.0,7.6104,7.6358,7.6104,7.6274,173200.0
2010-03-24 09:30:00,8.97,8.97,8.94,8.97,25000.0,7.6104,7.6104,7.5849,7.6104,25000.0
2010-03-24 10:00:00,8.99,9.02,8.97,8.99,55400.0,7.6274,7.6528,7.6104,7.6274,55400.0
2010-03-24 10:30:00,8.99,9.01,8.98,8.99,35800.0,7.6274,7.6443,7.6189,7.6274,35800.0
2010-03-24 11:00:00,8.99,9.01,8.99,9.0,37800.0,7.6274,7.6443,7.6274,7.6358,37800.0
2010-03-24 11:30:00,8.99,9.02,8.99,9.02,56800.0,7.6274,7.6528,7.6274,7.6528,56800.0
2010-03-24 12:00:00,9.02,9.02,9.01,9.02,26000.0,7.6528,7.6528,7.6443,7.6528,26000.0
2010-03-24 12:30:00,9.02,9.03,9.01,9.03,68200.0,7.6528,7.6613,7.6443,7.6613,68200.0
2010-03-24 13:00:00,9.03,9.04,9.02,9.04,41000.0,7.6613,7.6698,7.6528,7.6698,41000.0
2010-03-24 13:30:00,9.03,9.04,9.01,9.02,49400.0,7.6613,7.6698,7.6443,7.6528,49400.0
2010-03-24 14:00:00,9.02,9.03,9.02,9.03,66800.0,7.6528,7.6613,7.6528,7.6613,66800.0
2010-03-24 14:30:00,9.03,9.03,8.99,8.99,81800.0,7.6613,7.6613,7.6274,7.6274,81800.0
2010-03-24 15:00:00,8.99,8.99,8.99,8.99,32800.0,7.6274,7.6274,7.6274,7.6274,32800.0
2010-03-24 15:30:00,8.99,8.99,8.98,8.99,115200.0,7.6274,7.6274,7.6189,7.6274,115200.0
2010-03-25 09:30:00,9.0,9.02,8.94,8.96,47400.0,7.6358,7.6528,7.5849,7.6019,47400.0
2010-03-25 10:00:00,8.95,9.0,8.95,8.99,54400.0,7.5934,7.6358,7.5934,7.6274,54400.0
2010-03-25 10:30:00,8.99,9.01,8.99,9.01,38400.0,7.6274,7.6443,7.6274,7.6443,38400.0
2010-03-25 11:00:00,9.02,9.03,9.0,9.02,55800.0,7.6528,7.6613,7.6358,7.6528,55800.0
2010-03-25 11:30:00,9.01,9.05,9.01,9.04,112600.0,7.6443,7.6783,7.6443,7.6698,112600.0
2010-03-25 12:00:00,9.04,9.05,9.03,9.05,69600.0,7.6698,7.6783,7.6613,7.6783,69600.0
2010-03-25 12:30:00,9.05,9.05,9.01,9.01,63200.0,7.6783,7.6783,7.6443,7.6443,63200.0
2010-03-25 13:00:00,9.02,9.02,8.99,8.99,119200.0,7.6528,7.6528,7.6274,7.6274,119200.0
2010-03-25 13:30:00,8.99,9.0,8.97,8.97,35200.0,7.6274,7.6358,7.6104,7.6104,35200.0
2010-03-25 14:00:00,8.98,8.99,8.95,8.96,69400.0,7.6189,7.6274,7.5934,7.6019,69400.0
2010-03-25 14:30:00,8.96,8.97,8.93,8.96,85400.0,7.6019,7.6104,7.5765,7.6019,85400.0
2010-03-25 15:00:00,8.96,8.97,8.96,8.97,64000.0,7.6019,7.6104,7.6019,7.6104,64000.0
2010-03-25 15:30:00,8.97,8.98,8.93,8.94,167200.0,7.6104,7.6189,7.5765,7.5849,167200.0
2010-03-26 09:30:00,8.93,8.95,8.9,8.93,49400.0,7.5765,7.5934,7.551,7.5765,49400.0
2010-03-26 10:00:00,8.92,8.96,8.91,8.96,55800.0,7.568,7.6019,7.5595,7.6019,55800.0
2010-03-26 10:30:00,8.96,8.97,8.93,8.95,123000.0,7.6019,7.6104,7.5765,7.5934,123000.0
2010-03-26 11:00:00,8.96,8.97,8.95,8.97,19200.0,7.6019,7.6104,7.5934,7.6104,19200.0
2010-03-26 11:30:00,8.97,8.97,8.96,8.97,26800.0,7.6104,7.6104,7.6019,7.6104,26800.0
2010-03-26 12:00:00,8.97,8.99,8.97,8.97,54600.0,7.6104,7.6274,7.6104,7.6104,54600.0
2010-03-26 12:30:00,8.97,8.99,8.96,8.96,115800.0,7.6104,7.6274,7.6019,7.6019,115800.0
2010-03-26 13:00:00,8.96,8.96,8.93,8.96,70400.0,7.6019,7.6019,7.5765,7.6019,70400.0
2010-03-26 13:30:00,8.96,8.97,8.94,8.94,28000.0,7.6019,7.6104,7.5849,7.5849,28000.0
2010-03-26 14:00:00,8.94,8.95,8.93,8.95,47800.0,7.5849,7.5934,7.5765,7.5934,47800.0
2010-03-26 14:30:00,8.95,8.95,8.91,8.92,50800.0,7.5934,7.5934,7.5595,7.568,50800.0
2010-03-26 15:00:00,8.92,8.92,8.91,8.91,72800.0,7.568,7.568,7.5595,7.5595,72800.0
2010-03-26 15:30:00,8.92,8.92,8.89,8.91,206200.0,7.568,7.568,7.5425,7.5595,206200.0
2010-03-29 09:30:00,8.92,8.94,8.89,8.89,62200.0,7.568,7.5849,7.5425,7.5425,62200.0
2010-03-29 10:00:00,8.89,8.94,8.89,8.94,29000.0,7.5425,7.5849,7.5425,7.5849,29000.0
2010-03-29 10:30:00,8.93,8.95,8.92,8.94,39400.0,7.5765,7.5934,7.568,7.5849,39400.0
2010-03-29 11:00:00,8.95,8.95,8.93,8.94,25400.0,7.5934,7.5934,7.5765,7.5849,25400.0
2010-03-29 11:30:00,8.94,8.94,8.9,8.92,43800.0,7.5849,7.5849,7.551,7.568,43800.0
2010-03-29 12:00:00,8.92,8.93,8.88,8.9,294800.0,7.568,7.5765,7.534,7.551,294800.0
2010-03-29 12:30:00,8.9,8.9,8.86,8.87,212200.0,7.551,7.551,7.5171,7.5255,212200.0
2010-03-29 13:00:00,8.87,8.9,8.87,8.88,157000.0,7.5255,7.551,7.5255,7.534,157000.0
2010-03-29 13:30:00,8.88,8.9,8.87,8.88,105400.0,7.534,7.551,7.5255,7.534,105400.0
2010-03-29 14:00:00,8.88,8.89,8.88,8.88,94600.0,7.534,7.5425,7.534,7.534,94600.0
2010-03-29 14:30:00,8.88,8.9,8.88,8.9,102600.0,7.534,7.551,7.534,7.551,102600.0
2010-03-29 15:00:00,8.9,8.91,8.9,8.9,44400.0,7.551,7.5595,7.551,7.551,44400.0
2010-03-29 15:30:00,8.9,8.93,8.9,8.92,163000.0,7.551,7.5765,7.551,7.568,163000.0
2010-03-30 09:30:00,8.94,8.97,8.87,8.97,114600.0,7.5849,7.6104,7.5255,7.6104,114600.0
2010-03-30 10:00:00,8.97,9.0,8.93,8.94,70800.0,7.6104,7.6358,7.5765,7.5849,70800.0
2010-03-30 10:30:00,8.94,8.97,8.92,8.96,17200.0,7.5849,7.6104,7.568,7.6019,17200.0
2010-03-30 11:00:00,8.96,8.97,8.94,8.97,44800.0,7.6019,7.6104,7.5849,7.6104,44800.0
2010-03-30 11:30:00,8.97,8.97,8.96,8.96,12000.0,7.6104,7.6104,7.6019,7.6019,12000.0
2010-03-30 12:00:00,8.96,8.96,8.94,8.95,230600.0,7.6019,7.6019,7.5849,7.5934,230600.0
2010-03-30 12:30:00,8.95,8.96,8.94,8.95,29400.0,7.5934,7.6019,7.5849,7.5934,29400.0
2010-03-30 13:00:00,8.95,8.97,8.95,8.97,57200.0,7.5934,7.6104,7.5934,7.6104,57200.0
2010-03-30 13:30:00,8.97,8.99,8.97,8.97,98000.0,7.6104,7.6274,7.6104,7.6104,98000.0
2010-03-30 14:00:00,8.97,8.97,8.96,8.96,30800.0,7.6104,7.6104,7.6019,7.6019,30800.0
2010-03-30 14:30:00,8.97,8.97,8.96,8.97,42400.0,7.6104,7.6104,7.6019,7.6104,42400.0
2010-03-30 15:00:00,8.97,8.99,8.97,8.99,76400.0,7.6104,7.6274,7.6104,7.6274,76400.0
2010-03-30 15:30:00,8.99,8.99,8.98,8.99,131400.0,7.6274,7.6274,7.6189,7.6274,131400.0
2010-03-31 09:30:00,8.96,8.99,8.93,8.98,90000.0,7.6019,7.6274,7.5765,7.6189,90000.0
2010-03-31 10:00:00,8.97,9.01,8.97,8.99,30000.0,7.6104,7.6443,7.6104,7.6274,30000.0
2010-03-31 10:30:00,8.99,9.01,8.99,9.01,34600.0,7.6274,7.6443,7.6274,7.6443,34600.0
2010-03-31 11:00:00,9.01,9.02,9.0,9.01,40800.0,7.6443,7.6528,7.6358,7.6443,40800.0
2010-03-31 11:30:00,9.01,9.03,9.01,9.01,23000.0,7.6443,7.6613,7.6443,7.6443,23000.0
2010-03-31 12:00:00,9.01,9.03,9.0,9.02,24600.0,7.6443,7.6613,7.6358,7.6528,24600.0
2010-03-31 12:30:00,9.02,9.03,9.01,9.01,33000.0,7.6528,7.6613,7.6443,7.6443,33000.0
2010-03-31 13:00:00,9.01,9.01,9.0,9.01,39200.0,7.6443,7.6443,7.6358,7.6443,39200.0
2010-03-31 13:30:00,9.01,9.01,9.0,9.0,95000.0,7.6443,7.6443,7.6358,7.6358,95000.0
2010-03-31 14:00:00,9.0,9.01,8.98,8.98,35000.0,7.6358,7.6443,7.6189,7.6189,35000.0
2010-03-31 14:30:00,8.98,8.99,8.96,8.96,45600.0,7.6189,7.6274,7.6019,7.6019,45600.0
2010-03-31 15:00:00,8.96,8.97,8.94,8.96,55600.0,7.6019,7.6104,7.5849,7.6019,55600.0
2010-03-31 15:30:00,8.96,8.96,8.94,8.95,233200.0,7.6019,7.6019,7.5849,7.5934,233200.0
2010-04-01 09:30:00,8.97,8.99,8.94,8.95,32400.0,7.6104,7.6274,7.5849,7.5934,32400.0
2010-04-01 10:00:00,8.96,8.97,8.93,8.95,66800.0,7.6019,7.6104,7.5765,7.5934,66800.0
2010-04-01 10:30:00,8.95,8.95,8.92,8.92,41800.0,7.5934,7.5934,7.568,7.568,41800.0
2010-04-01 11:00:00,8.92,8.93,8.9,8.9,79000.0,7.568,7.5765,7.551,7.551,79000.0
2010-04-01 11:30:00,8.9,8.9,8.89,8.9,65400.0,7.551,7.551,7.5425,7.551,65400.0
2010-04-01 12:00:00,8.9,8.9,8.88,8.88,14200.0,7.551,7.551,7.534,7.534,14200.0
2010-04-01 12:30:00,8.88,8.88,8.86,8.86,21400.0,7.534,7.534,7.5171,7.5171,21400.0
2010-04-01 13:00:00,8.86,8.87,8.86,8.86,18800.0,7.5171,7.5255,7.5171,7.5171,18800.0
2010-04-01 13:30:00,8.86,8.86,8.85,8.85,26000.0,7.5171,7.5171,7.5086,7.5086,26000.0
2010-04-01 14:00:00,8.85,8.86,8.84,8.84,37800.0,7.5086,7.5171,7.5001,7.5001,37800.0
2010-04-01 14:30:00,8.84,8.86,8.83,8.84,113600.0,7.5001,7.5171,7.4916,7.5001,113600.0
2010-04-01 15:00:00,8.84,8.85,8.83,8.83,102200.0,7.5001,7.5086,7.4916,7.4916,102200.0
2010-04-01 15:30:00,8.84,8.87,8.83,8.86,134600.0,7.5001,7.5255,7.4916,7.5171,134600.0
2010-04-05 09:30:00,8.87,8.9,8.83,8.88,70200.0,7.5255,7.551,7.4916,7.534,70200.0
2010-04-05 10:00:00,8.89,8.91,8.85,8.85,33400.0,7.5425,7.5595,7.5086,7.5086,33400.0
2010-04-05 10:30:00,8.85,8.88,8.85,8.87,24800.0,7.5086,7.534,7.5086,7.5255,24800.0
2010-04-05 11:00:00,8.87,8.88,8.87,8.88,20800.0,7.5255,7.534,7.5255,7.534,20800.0
2010-04-05 11:30:00,8.88,8.88,8.87,8.88,16200.0,7.534,7.534,7.5255,7.534,16200.0
2010-04-05 12:00:00,8.88,8.88,8.85,8.85,54200.0,7.534,7.534,7.5086,7.5086,54200.0
2010-04-05 12:30:00,8.85,8.86,8.85,8.85,32200.0,7.5086,7.5171,7.5086,7.5086,32200.0
2010-04-05 13:00:00,8.85,8.87,8.85,8.87,29600.0,7.5086,7.5255,7.5086,7.5255,29600.0
2010-04-05 13:30:00,8.87,8.89,8.87,8.89,110000.0,7.5255,7.5425,7.5255,7.5425,110000.0
2010-04-05 14:00:00,8.89,8.92,8.88,8.92,68200.0,7.5425,7.568,7.534,7.568,68200.0
2010-04-05 14:30:00,8.92,8.92,8.9,8.9,70400.0,7.568,7.568,7.551,7.551,70400.0
2010-04-05 15:00:00,8.9,8.9,8.9,8.9,69600.0,7.551,7.551,7.551,7.551,69600.0
2010-04-05 15:30:00,8.9,8.9,8.88,8.89,282800.0,7.551,7.551,7.534,7.5425,282800.0
2010-04-06 09:30:00,8.83,8.95,8.83,8.9,71800.0,7.4916,7.5934,7.4916,7.551,71800.0
2010-04-06 10:00:00,8.9,8.92,8.88,8.9,118000.0,7.551,7.568,7.534,7.551,118000.0
2010-04-06 10:30:00,8.9,8.91,8.9,8.91,46800.0,7.551,7.5595,7.551,7.5595,46800.0
2010-04-06 11:00:00,8.9,8.91,8.9,8.9,36000.0,7.551,7.5595,7.551,7.551,36000.0
2010-04-06 11:30:00,8.9,8.9,8.89,8.89,44200.0,7.551,7.551,7.5425,7.5425,44200.0
2010-04-06 12:00:00,8.89,8.9,8.89,8.9,30200.0,7.5425,7.551,7.5425,7.551,30200.0
2010-04-06 12:30:00,8.9,8.9,8.89,8.9,21400.0,7.551,7.551,7.5425,7.551,21400.0
2010-04-06 13:00:00,8.9,8.9,8.9,8.9,38200.0,7.551,7.551,7.551,7.551,38200.0
2010-04-06 13:30:00,8.9,8.9,8.9,8.9,23400.0,7.551,7.551,7.551,7.551,23400.0
2010-04-06 14:00:00,8.9,8.92,8.9,8.92,114800.0,7.551,7.568,7.551,7.568,114800.0
2010-04-06 14:30:00,8.92,8.94,8.92,8.94,39800.0,7.568,7.5849,7.568,7.5849,39800.0
2010-04-06 15:00:00,8.94,8.96,8.93,8.94,208000.0,7.5849,7.6019,7.5765,7.5849,208000.0
2010-04-06 15:30:00,8.95,8.95,8.94,8.95,110200.0,7.5934,7.5934,7.5849,7.5934,110200.0
2010-04-07 09:30:00,8.92,8.99,8.89,8.96,54800.0,7.568,7.6274,7.5425,7.6019,54800.0
2010-04-07 10:00:00,8.96,8.98,8.94,8.94,46000.0,7.6019,7.6189,7.5849,7.5849,46000.0
2010-04-07 10:30:00,8.94,8.95,8.93,8.94,66200.0,7.5849,7.5934,7.5765,7.5849,66200.0
2010-04-07 11:00:00,8.94,8.96,8.93,8.96,93400.0,7.5849,7.6019,7.5765,7.6019,93400.0
2010-04-07 11:30:00,8.96,8.99,8.96,8.99,45800.0,7.6019,7.6274,7.6019,7.6274,45800.0
2010-04-07 12:00:00,8.99,8.99,8.97,8.97,46400.0,7.6274,7.6274,7.6104,7.6104,46400.0
2010-04-07 12:30:00,8.97,8.97,8.97,8.97,27800.0,7.6104,7.6104,7.6104,7.6104,27800.0
2010-04-07 13:00:00,8.97,8.99,8.97,8.99,62800.0,7.6104,7.6274,7.6104,7.6274,62800.0
2010-04-07 13:30:00,8.99,8.99,8.99,8.99,44000.0,7.6274,7.6274,7.6274,7.6274,44000.0
2010-04-07 14:00:00,8.99,8.99,8.99,8.99,42800.0,7.6274,7.6274,7.6274,7.6274,42800.0
2010-04-07 14:30:00,8.99,8.99,8.97,8.97,94400.0,7.6274,7.6274,7.6104,7.6104,94400.0
2010-04-07 15:00:00,8.98,8.98,8.94,8.95,155800.0,7.6189,7.6189,7.5849,7.5934,155800.0
2010-04-07 15:30:00,8.95,8.99,8.95,8.99,249200.0,7.5934,7.6274,7.5934,7.6274,249200.0
2010-04-08 09:30:00,8.99,9.0,8.96,8.97,75600.0,7.6274,7.6358,7.6019,7.6104,75600.0
2010-04-08 10:00:00,8.96,8.99,8.96,8.99,69400.0,7.6019,7.6274,7.6019,7.6274,69400.0
2010-04-08 10:30:00,8.99,9.0,8.98,8.99,45400.0,7.6274,7.6358,7.6189,7.6274,45400.0
2010-04-08 11:00:00,8.99,8.99,8.97,8.98,62200.0,7.6274,7.6274,7.6104,7.6189,62200.0
2010-04-08 11:30:00,8.98,8.99,8.98,8.99,38800.0,7.6189,7.6274,7.6189,7.6274,38800.0
2010-04-08 12:00:00,8.99,8.99,8.99,8.99,47800.0,7.6274,7.6274,7.6274,7.6274,47800.0
2010-04-08 12:30:00,8.99,8.99,8.99,8.99,51000.0,7.6274,7.6274,7.6274,7.6274,51000.0
2010-04-08 13:00:00,8.99,9.0,8.99,8.99,72800.0,7.6274,7.6358,7.6274,7.6274,72800.0
2010-04-08 13:30:00,8.99,9.0,8.99,8.99,78800.0,7.6274,7.6358,7.6274,7.6274,78800.0
2010-04-08 14:00:00,8.99,9.02,8.99,9.02,100400.0,7.6274,7.6528,7.6274,7.6528,100400.0
2010-04-08 14:30:00,9.02,9.02,9.0,9.0,69000.0,7.6528,7.6528,7.6358,7.6358,69000.0
2010-04-08 15:00:00,9.0,9.02,9.0,9.02,78200.0,7.6358,7.6528,7.6358,7.6528,78200.0
2010-04-08 15:30:00,9.02,9.05,9.02,9.05,256800.0,7.6528,7.6783,7.6528,7.6783,256800.0
2010-04-09 09:30:00,9.05,9.12,9.04,9.04,46400.0,7.6783,7.7377,7.6698,7.6698,46400.0
2010-04-09 10:00:00,9.04,9.07,9.01,9.04,43400.0,7.6698,7.6952,7.6443,7.6698,43400.0
2010-04-09 10:30:00,9.04,9.05,9.02,9.03,67800.0,7.6698,7.6783,7.6528,7.6613,67800.0
2010-04-09 11:00:00,9.02,9.04,9.02,9.04,59400.0,7.6528,7.6698,7.6528,7.6698,59400.0
2010-04-09 11:30:00,9.04,9.05,9.04,9.05,21000.0,7.6698,7.6783,7.6698,7.6783,21000.0
2010-04-09 12:00:00,9.05,9.07,9.05,9.07,45600.0,7.6783,7.6952,7.6783,7.6952,45600.0
2010-04-09 12:30:00,9.07,9.07,9.06,9.06,12600.0,7.6952,7.6952,7.6867,7.6867,12600.0
2010-04-09 13:00:00,9.06,9.09,9.06,9.08,43400.0,7.6867,7.7122,7.6867,7.7037,43400.0
2010-04-09 13:30:00,9.08,9.09,9.07,9.09,57400.0,7.7037,7.7122,7.6952,7.7122,57400.0
2010-04-09 14:00:00,9.09,9.09,9.07,9.07,45400.0,7.7122,7.7122,7.6952,7.6952,45400.0
2010-04-09 14:30:00,9.07,9.08,9.07,9.08,62000.0,7.6952,7.7037,7.6952,7.7037,62000.0
2010-04-09 15:00:00,9.07,9.11,9.07,9.11,94800.0,7.6952,7.7292,7.6952,7.7292,94800.0
2010-04-09 15:30:00,9.11,9.15,9.1,9.15,285800.0,7.7292,7.7631,7.7207,7.7631,285800.0
2010-04-12 09:30:00,9.1,9.19,9.08,9.09,90600.0,7.7207,7.797,7.7037,7.7122,90600.0
2010-04-12 10:00:00,9.09,9.13,9.09,9.12,77000.0,7.7122,7.7461,7.7122,7.7377,77000.0
2010-04-12 10:30:00,9.11,9.13,9.09,9.12,72400.0,7.7292,7.7461,7.7122,7.7377,72400.0
2010-04-12 11:00:00,9.12,9.12,9.11,9.12,27400.0,7.7377,7.7377,7.7292,7.7377,27400.0
2010-04-12 11:30:00,9.11,9.13,9.1,9.13,66600.0,7.7292,7.7461,7.7207,7.7461,66600.0
2010-04-12 12:00:00,9.13,9.13,9.13,9.13,17200.0,7.7461,7.7461,7.7461,7.7461,17200.0
2010-04-12 12:30:00,9.13,9.13,9.13,9.13,23600.0,7.7461,7.7461,7.7461,7.7461,23600.0
2010-04-12 13:00:00,9.13,9.16,9.13,9.15,41200.0,7.7461,7.7716,7.7461,7.7631,41200.0
2010-04-12 13:30:00,9.15,9.16,9.15,9.15,23800.0,7.7631,7.7716,7.7631,7.7631,23800.0
2010-04-12 14:00:00,9.15,9.22,9.15,9.22,180600.0,7.7631,7.8225,7.7631,7.8225,180600.0
2010-04-12 14:30:00,9.22,9.22,9.19,9.2,66400.0,7.8225,7.8225,7.797,7.8055,66400.0
2010-04-12 15:00:00,9.19,9.2,9.19,9.19,169000.0,7.797,7.8055,7.797,7.797,169000.0
2010-04-12 15:30:00,9.19,9.22,9.19,9.21,287800.0,7.797,7.8225,7.797,7.814,287800.0
2010-04-13 09:30:00,9.21,9.28,9.19,9.22,114600.0,7.814,7.8734,7.797,7.8225,114600.0
2010-04-13 10:00:00,9.22,9.24,9.21,9.23,67800.0,7.8225,7.8395,7.814,7.831,67800.0
2010-04-13 10:30:00,9.23,9.28,9.23,9.28,99000.0,7.831,7.8734,7.831,7.8734,99000.0
2010-04-13 11:00:00,9.28,9.31,9.28,9.3,116000.0,7.8734,7.8989,7.8734,7.8904,116000.0
2010-04-13 11:30:00,9.3,9.31,9.29,9.3,61600.0,7.8904,7.8989,7.8819,7.8904,61600.0
2010-04-13 12:00:00,9.3,9.3,9.29,9.3,22600.0,7.8904,7.8904,7.8819,7.8904,22600.0
2010-04-13 12:30:00,9.3,9.31,9.3,9.31,32600.0,7.8904,7.8989,7.8904,7.8989,32600.0
2010-04-13 13:00:00,9.3,9.31,9.3,9.3,38800.0,7.8904,7.8989,7.8904,7.8904,38800.0
2010-04-13 13:30:00,9.3,9.3,9.29,9.29,33800.0,7.8904,7.8904,7.8819,7.8819,33800.0
2010-04-13 14:00:00,9.29,9.29,9.28,9.28,25800.0,7.8819,7.8819,7.8734,7.8734,25800.0
2010-04-13 14:30:00,9.28,9.28,9.27,9.27,53800.0,7.8734,7.8734,7.8649,7.8649,53800.0
2010-04-13 15:00:00,9.28,9.28,9.27,9.27,36400.0,7.8734,7.8734,7.8649,7.8649,36400.0
2010-04-13 15:30:00,9.27,9.29,9.27,9.29,163600.0,7.8649,7.8819,7.8649,7.8819,163600.0
2010-04-14 09:30:00,9.35,9.4,9.31,9.39,111200.0,7.9328,7.9752,7.8989,7.9667,111200.0
2010-04-14 10:00:00,9.39,9.42,9.38,9.4,122400.0,7.9667,7.9922,7.9582,7.9752,122400.0
2010-04-14 10:30:00,9.4,9.4,9.38,9.4,96800.0,7.9752,7.9752,7.9582,7.9752,96800.0
2010-04-14 11:00:00,9.4,9.4,9.36,9.37,96200.0,7.9752,7.9752,7.9413,7.9498,96200.0
2010-04-14 11:30:00,9.37,9.37,9.35,9.36,137200.0,7.9498,7.9498,7.9328,7.9413,137200.0
2010-04-14 12:00:00,9.37,9.37,9.34,9.37,192000.0,7.9498,7.9498,7.9243,7.9498,192000.0
2010-04-14 12:30:00,9.36,9.38,9.36,9.37,72000.0,7.9413,7.9582,7.9413,7.9498,72000.0
2010-04-14 13:00:00,9.37,9.39,9.36,9.39,112600.0,7.9498,7.9667,7.9413,7.9667,112600.0
2010-04-14 13:30:00,9.38,9.4,9.38,9.39,53400.0,7.9582,7.9752,7.9582,7.9667,53400.0
2010-04-14 14:00:00,9.4,9.4,9.38,9.38,94800.0,7.9752,7.9752,7.9582,7.9582,94800.0
2010-04-14 14:30:00,9.38,9.38,9.38,9.38,136200.0,7.9582,7.9582,7.9582,7.9582,136200.0
2010-04-14 15:00:00,9.38,9.38,9.38,9.38,54600.0,7.9582,7.9582,7.9582,7.9582,54600.0
2010-04-14 15:30:00,9.38,9.39,9.37,9.39,441600.0,7.9582,7.9667,7.9498,7.9667,441600.0
2010-04-15 09:30:00,9.37,9.55,9.36,9.47,120800.0,7.9498,8.1025,7.9413,8.0346,120800.0
2010-04-15 10:00:00,9.47,9.48,9.42,9.42,52000.0,8.0346,8.0431,7.9922,7.9922,52000.0
2010-04-15 10:30:00,9.42,9.47,9.42,9.46,91000.0,7.9922,8.0346,7.9922,8.0261,91000.0
2010-04-15 11:00:00,9.45,9.46,9.45,9.45,104800.0,8.0176,8.0261,8.0176,8.0176,104800.0
2010-04-15 11:30:00,9.45,9.47,9.45,9.46,38400.0,8.0176,8.0346,8.0176,8.0261,38400.0
2010-04-15 12:00:00,9.46,9.47,9.46,9.47,41600.0,8.0261,8.0346,8.0261,8.0346,41600.0
2010-04-15 12:30:00,9.47,9.49,9.47,9.48,43200.0,8.0346,8.0516,8.0346,8.0431,43200.0
2010-04-15 13:00:00,9.48,9.51,9.48,9.51,77400.0,8.0431,8.0685,8.0431,8.0685,77400.0
2010-04-15 13:30:00,9.51,9.51,9.49,9.51,52600.0,8.0685,8.0685,8.0516,8.0685,52600.0
2010-04-15 14:00:00,9.51,9.51,9.48,9.49,78400.0,8.0685,8.0685,8.0431,8.0516,78400.0
2010-04-15 14:30:00,9.48,9.49,9.46,9.46,221800.0,8.0431,8.0516,8.0261,8.0261,221800.0
2010-04-15 15:00:00,9.46,9.47,9.45,9.46,127400.0,8.0261,8.0346,8.0176,8.0261,127400.0
2010-04-15 15:30:00,9.46,9.46,9.43,9.43,257000.0,8.0261,8.0261,8.0007,8.0007,257000.0
2010-04-16 09:30:00,9.4,9.42,9.36,9.38,86000.0,7.9752,7.9922,7.9413,7.9582,86000.0
2010-04-16 10:00:00,9.38,9.43,9.38,9.42,77400.0,7.9582,8.0007,7.9582,7.9922,77400.0
2010-04-16 10:30:00,9.42,9.44,9.38,9.41,62600.0,7.9922,8.0092,7.9582,7.9837,62600.0
2010-04-16 11:00:00,9.4,9.42,9.34,9.35,133200.0,7.9752,7.9922,7.9243,7.9328,133200.0
2010-04-16 11:30:00,9.34,9.35,9.29,9.33,129200.0,7.9243,7.9328,7.8819,7.9158,129200.0
2010-04-16 12:00:00,9.32,9.33,9.29,9.33,90400.0,7.9073,7.9158,7.8819,7.9158,90400.0
2010-04-16 12:30:00,9.33,9.35,9.3,9.34,94200.0,7.9158,7.9328,7.8904,7.9243,94200.0
2010-04-16 13:00:00,9.33,9.33,9.3,9.31,91200.0,7.9158,7.9158,7.8904,7.8989,91200.0
2010-04-16 13:30:00,9.31,9.33,9.3,9.31,41000.0,7.8989,7.9158,7.8904,7.8989,41000.0
2010-04-16 14:00:00,9.31,9.34,9.31,9.34,61200.0,7.8989,7.9243,7.8989,7.9243,61200.0
2010-04-16 14:30:00,9.34,9.35,9.31,9.31,67600.0,7.9243,7.9328,7.8989,7.8989,67600.0
2010-04-16 15:00:00,9.31,9.33,9.3,9.32,140600.0,7.8989,7.9158,7.8904,7.9073,140600.0
2010-04-16 15:30:00,9.32,9.35,9.3,9.3,306800.0,7.9073,7.9328,7.8904,7.8904,306800.0
2010-04-19 09:30:00,9.26,9.3,9.22,9.3,72800.0,7.8564,7.8904,7.8225,7.8904,72800.0
2010-04-19 10:00:00,9.31,9.38,9.29,9.37,82400.0,7.8989,7.9582,7.8819,7.9498,82400.0
2010-04-19 10:30:00,9.37,9.4,9.35,9.4,38200.0,7.9498,7.9752,7.9328,7.9752,38200.0
2010-04-19 11:00:00,9.39,9.4,9.37,9.39,82600.0,7.9667,7.9752,7.9498,7.9667,82600.0
2010-04-19 11:30:00,9.39,9.4,9.37,9.38,80800.0,7.9667,7.9752,7.9498,7.9582,80800.0
2010-04-19 12:00:00,9.38,9.38,9.34,9.34,91200.0,7.9582,7.9582,7.9243,7.9243,91200.0
2010-04-19 12:30:00,9.34,9.38,9.34,9.38,49800.0,7.9243,7.9582,7.9243,7.9582,49800.0
2010-04-19 13:00:00,9.38,9.4,9.37,9.38,92600.0,7.9582,7.9752,7.9498,7.9582,92600.0
2010-04-19 13:30:00,9.38,9.4,9.38,9.38,126000.0,7.9582,7.9752,7.9582,7.9582,126000.0
2010-04-19 14:00:00,9.38,9.43,9.38,9.43,100200.0,7.9582,8.0007,7.9582,8.0007,100200.0
2010-04-19 14:30:00,9.43,9.43,9.4,9.42,297200.0,8.0007,8.0007,7.9752,7.9922,297200.0
2010-04-19 15:00:00,9.43,9.43,9.39,9.41,191200.0,8.0007,8.0007,7.9667,7.9837,191200.0
2010-04-19 15:30:00,9.41,9.48,9.4,9.45,354800.0,7.9837,8.0431,7.9752,8.0176,354800.0
2010-04-20 09:30:00,9.45,9.45,9.33,9.44,204000.0,8.0176,8.0176,7.9158,8.0092,204000.0
2010-04-20 10:00:00,9.44,9.53,9.44,9.49,363000.0,8.0092,8.0855,8.0092,8.0516,363000.0
2010-04-20 10:30:00,9.49,9.61,9.49,9.6,289400.0,8.0516,8.1534,8.0516,8.1449,289400.0
2010-04-20 11:00:00,9.6,9.62,9.56,9.58,977200.0,8.1449,8.1619,8.111,8.1279,977200.0
2010-04-20 11:30:00,9.58,9.66,9.56,9.63,197000.0,8.1279,8.1958,8.111,8.1704,197000.0
2010-04-20 12:00:00,9.63,9.65,9.62,9.65,186400.0,8.1704,8.1873,8.1619,8.1873,186400.0
2010-04-20 12:30:00,9.65,9.65,9.62,9.63,123600.0,8.1873,8.1873,8.1619,8.1704,123600.0
2010-04-20 13:00:00,9.63,9.65,9.62,9.65,104600.0,8.1704,8.1873,8.1619,8.1873,104600.0
2010-04-20 13:30:00,9.65,9.67,9.63,9.66,126200.0,8.1873,8.2043,8.1704,8.1958,126200.0
2010-04-20 14:00:00,9.66,9.77,9.65,9.76,194000.0,8.1958,8.2891,8.1873,8.2806,194000.0
2010-04-20 14:30:00,9.75,9.82,9.74,9.77,244400.0,8.2722,8.3316,8.2637,8.2891,244400.0
2010-04-20 15:00:00,9.76,9.76,9.7,9.71,217800.0,8.2806,8.2806,8.2297,8.2382,217800.0
2010-04-20 15:30:00,9.71,9.78,9.7,9.77,671600.0,8.2382,8.2976,8.2297,8.2891,671600.0
2010-04-21 09:30:00,9.76,9.76,9.66,9.67,134000.0,8.2806,8.2806,8.1958,8.2043,134000.0
2010-04-21 10:00:00,9.67,9.69,9.65,9.67,373400.0,8.2043,8.2213,8.1873,8.2043,373400.0
2010-04-21 10:30:00,9.67,9.73,9.67,9.73,88400.0,8.2043,8.2552,8.2043,8.2552,88400.0
2010-04-21 11:00:00,9.72,9.75,9.7,9.7,170200.0,8.2467,8.2722,8.2297,8.2297,170200.0
2010-04-21 11:30:00,9.71,9.72,9.7,9.71,83200.0,8.2382,8.2467,8.2297,8.2382,83200.0
2010-04-21 12:00:00,9.71,9.71,9.68,9.71,158000.0,8.2382,8.2382,8.2128,8.2382,158000.0
2010-04-21 12:30:00,9.71,9.72,9.71,9.71,77200.0,8.2382,8.2467,8.2382,8.2382,77200.0
2010-04-21 13:00:00,9.71,9.72,9.68,9.69,259400.0,8.2382,8.2467,8.2128,8.2213,259400.0
2010-04-21 13:30:00,9.69,9.7,9.68,9.69,347200.0,8.2213,8.2297,8.2128,8.2213,347200.0
2010-04-21 14:00:00,9.7,9.71,9.69,9.71,161800.0,8.2297,8.2382,8.2213,8.2382,161800.0
2010-04-21 14:30:00,9.71,9.71,9.7,9.7,157200.0,8.2382,8.2382,8.2297,8.2297,157200.0
2010-04-21 15:00:00,9.7,9.72,9.7,9.71,138800.0,8.2297,8.2467,8.2297,8.2382,138800.0
2010-04-21 15:30:00,9.7,9.75,9.7,9.74,442000.0,8.2297,8.2722,8.2297,8.2637,442000.0
2010-04-22 09:30:00,9.7,9.75,9.68,9.75,300400.0,8.2297,8.2722,8.2128,8.2722,300400.0
2010-04-22 10:00:00,9.74,9.74,9.67,9.7,177400.0,8.2637,8.2637,8.2043,8.2297,177400.0
2010-04-22 10:30:00,9.69,9.74,9.69,9.72,239600.0,8.2213,8.2637,8.2213,8.2467,239600.0
2010-04-22 11:00:00,9.72,9.76,9.72,9.75,673800.0,8.2467,8.2806,8.2467,8.2722,673800.0
2010-04-22 11:30:00,9.75,9.8,9.75,9.79,132400.0,8.2722,8.3146,8.2722,8.3061,132400.0
2010-04-22 12:00:00,9.79,9.86,9.78,9.83,339600.0,8.3061,8.3655,8.2976,8.34,339600.0
2010-04-22 12:30:00,9.82,9.83,9.8,9.81,125800.0,8.3316,8.34,8.3146,8.3231,125800.0
2010-04-22 13:00:00,9.81,9.84,9.81,9.83,104400.0,8.3231,8.3485,8.3231,8.34,104400.0
2010-04-22 13:30:00,9.83,9.85,9.82,9.85,141400.0,8.34,8.357,8.3316,8.357,141400.0
2010-04-22 14:00:00,9.85,9.85,9.81,9.82,196000.0,8.357,8.357,8.3231,8.3316,196000.0
2010-04-22 14:30:00,9.82,9.83,9.82,9.83,139800.0,8.3316,8.34,8.3316,8.34,139800.0
2010-04-22 15:00:00,9.83,9.86,9.83,9.86,182200.0,8.34,8.3655,8.34,8.3655,182200.0
2010-04-22 15:30:00,9.86,9.9,9.86,9.88,412400.0,8.3655,8.3994,8.3655,8.3825,412400.0
2010-04-23 09:30:00,9.92,9.93,9.84,9.92,201800.0,8.4164,8.4249,8.3485,8.4164,201800.0
2010-04-23 10:00:00,9.93,9.94,9.9,9.9,133600.0,8.4249,8.4334,8.3994,8.3994,133600.0
2010-04-23 10:30:00,9.91,9.96,9.9,9.95,120200.0,8.4079,8.4503,8.3994,8.4418,120200.0
2010-04-23 11:00:00,9.95,9.96,9.94,9.95,162800.0,8.4418,8.4503,8.4334,8.4418,162800.0
2010-04-23 11:30:00,9.95,9.96,9.94,9.95,99800.0,8.4418,8.4503,8.4334,8.4418,99800.0
2010-04-23 12:00:00,9.95,9.95,9.94,9.95,80000.0,8.4418,8.4418,8.4334,8.4418,80000.0
2010-04-23 12:30:00,9.95,9.95,9.93,9.95,77000.0,8.4418,8.4418,8.4249,8.4418,77000.0
2010-04-23 13:00:00,9.95,9.95,9.95,9.95,63800.0,8.4418,8.4418,8.4418,8.4418,63800.0
2010-04-23 13:30:00,9.95,9.96,9.95,9.95,74800.0,8.4418,8.4503,8.4418,8.4418,74800.0
2010-04-23 14:00:00,9.96,9.96,9.94,9.96,170000.0,8.4503,8.4503,8.4334,8.4503,170000.0
2010-04-23 14:30:00,9.95,10.03,9.95,10.01,339600.0,8.4418,8.5097,8.4418,8.4928,339600.0
2010-04-23 15:00:00,10.01,10.01,9.99,9.99,156600.0,8.4928,8.4928,8.4758,8.4758,156600.0
2010-04-23 15:30:00,9.99,10.03,9.99,10.02,357200.0,8.4758,8.5097,8.4758,8.5012,357200.0
2010-04-26 09:30:00,9.99,10.03,9.94,9.95,41200.0,8.4758,8.5097,8.4334,8.4418,41200.0
2010-04-26 10:00:00,9.96,9.99,9.95,9.97,142000.0,8.4503,8.4758,8.4418,8.4588,142000.0
2010-04-26 10:30:00,9.97,10.01,9.96,10.0,163600.0,8.4588,8.4928,8.4503,8.4843,163600.0
2010-04-26 11:00:00,10.0,10.01,9.97,10.0,67200.0,8.4843,8.4928,8.4588,8.4843,67200.0
2010-04-26 11:30:00,10.0,10.01,9.95,9.97,115200.0,8.4843,8.4928,8.4418,8.4588,115200.0
2010-04-26 12:00:00,9.97,9.98,9.95,9.95,58600.0,8.4588,8.4673,8.4418,8.4418,58600.0
2010-04-26 12:30:00,9.95,9.99,9.95,9.99,80800.0,8.4418,8.4758,8.4418,8.4758,80800.0
2010-04-26 13:00:00,9.99,9.99,9.97,9.99,42600.0,8.4758,8.4758,8.4588,8.4758,42600.0
2010-04-26 13:30:00,9.98,9.99,9.98,9.99,63600.0,8.4673,8.4758,8.4673,8.4758,63600.0
2010-04-26 14:00:00,9.98,9.99,9.94,9.95,131600.0,8.4673,8.4758,8.4334,8.4418,131600.0
2010-04-26 14:30:00,9.95,9.96,9.92,9.93,83400.0,8.4418,8.4503,8.4164,8.4249,83400.0
2010-04-26 15:00:00,9.93,9.94,9.9,9.93,250000.0,8.4249,8.4334,8.3994,8.4249,250000.0
2010-04-26 15:30:00,9.93,9.94,9.91,9.93,466400.0,8.4249,8.4334,8.4079,8.4249,466400.0
2010-04-27 09:30:00,9.87,9.91,9.8,9.89,132000.0,8.374,8.4079,8.3146,8.3909,132000.0
2010-04-27 10:00:00,9.9,9.92,9.89,9.9,115400.0,8.3994,8.4164,8.3909,8.3994,115400.0
2010-04-27 10:30:00,9.9,9.94,9.9,9.93,128600.0,8.3994,8.4334,8.3994,8.4249,128600.0
2010-04-27 11:00:00,9.93,9.94,9.88,9.9,399200.0,8.4249,8.4334,8.3825,8.3994,399200.0
2010-04-27 11:30:00,9.89,9.93,9.89,9.9,263600.0,8.3909,8.4249,8.3909,8.3994,263600.0
2010-04-27 12:00:00,9.9,9.9,9.9,9.9,136800.0,8.3994,8.3994,8.3994,8.3994,136800.0
2010-04-27 12:30:00,9.9,9.9,9.9,9.9,123400.0,8.3994,8.3994,8.3994,8.3994,123400.0
2010-04-27 13:00:00,9.9,9.93,9.9,9.92,84800.0,8.3994,8.4249,8.3994,8.4164,84800.0
2010-04-27 13:30:00,9.93,9.93,9.88,9.9,263600.0,8.4249,8.4249,8.3825,8.3994,263600.0
2010-04-27 14:00:00,9.9,9.9,9.85,9.88,322800.0,8.3994,8.3994,8.357,8.3825,322800.0
2010-04-27 14:30:00,9.87,9.87,9.85,9.85,107200.0,8.374,8.374,8.357,8.357,107200.0
2010-04-27 15:00:00,9.85,9.88,9.85,9.87,215800.0,8.357,8.3825,8.357,8.374,215800.0
2010-04-27 15:30:00,9.87,9.88,9.84,9.86,787400.0,8.374,8.3825,8.3485,8.3655,787400.0
2010-04-28 09:30:00,9.88,9.88,9.8,9.84,104600.0,8.3825,8.3825,8.3146,8.3485,104600.0
2010-04-28 10:00:00,9.83,9.88,9.83,9.88,174000.0,8.34,8.3825,8.34,8.3825,174000.0
2010-04-28 10:30:00,9.88,9.89,9.85,9.89,370200.0,8.3825,8.3909,8.357,8.3909,370200.0
2010-04-28 11:00:00,9.89,9.93,9.88,9.89,270800.0,8.3909,8.4249,8.3825,8.3909,270800.0
2010-04-28 11:30:00,9.89,9.99,9.88,9.97,331600.0,8.3909,8.4758,8.3825,8.4588,331600.0
2010-04-28 12:00:00,9.98,10.01,9.95,9.96,280800.0,8.4673,8.4928,8.4418,8.4503,280800.0
2010-04-28 12:30:00,9.96,9.96,9.92,9.93,145800.0,8.4503,8.4503,8.4164,8.4249,145800.0
2010-04-28 13:00:00,9.93,9.94,9.92,9.93,97400.0,8.4249,8.4334,8.4164,8.4249,97400.0
2010-04-28 13:30:00,9.93,9.93,9.93,9.93,61800.0,8.4249,8.4249,8.4249,8.4249,61800.0
2010-04-28 14:00:00,9.93,9.94,9.92,9.92,104600.0,8.4249,8.4334,8.4164,8.4164,104600.0
2010-04-28 14:30:00,9.92,9.94,9.9,9.92,250000.0,8.4164,8.4334,8.3994,8.4164,250000.0
2010-04-28 15:00:00,9.92,9.92,9.9,9.91,156600.0,8.4164,8.4164,8.3994,8.4079,156600.0
2010-04-28 15:30:00,9.9,9.92,9.87,9.92,458600.0,8.3994,8.4164,8.374,8.4164,458600.0
2010-04-29 09:30:00,9.97,10.01,9.96,9.97,97200.0,8.4588,8.4928,8.4503,8.4588,97200.0
2010-04-29 10:00:00,9.97,9.99,9.94,9.97,97400.0,8.4588,8.4758,8.4334,8.4588,97400.0
2010-04-29 10:30:00,9.97,10.0,9.95,9.98,137200.0,8.4588,8.4843,8.4418,8.4673,137200.0
2010-04-29 11:00:00,9.98,10.03,9.98,10.03,314000.0,8.4673,8.5097,8.4673,8.5097,314000.0
2010-04-29 11:30:00,10.02,10.03,9.98,9.99,59400.0,8.5012,8.5097,8.4673,8.4758,59400.0
2010-04-29 12:00:00,10.0,10.02,9.99,10.02,83800.0,8.4843,8.5012,8.4758,8.5012,83800.0
2010-04-29 12:30:00,10.02,10.06,10.01,10.05,112400.0,8.5012,8.5352,8.4928,8.5267,112400.0
2010-04-29 13:00:00,10.05,10.11,10.05,10.11,82800.0,8.5267,8.5776,8.5267,8.5776,82800.0
2010-04-29 13:30:00,10.11,10.11,10.05,10.06,116600.0,8.5776,8.5776,8.5267,8.5352,116600.0
2010-04-29 14:00:00,10.06,10.1,10.06,10.09,100000.0,8.5352,8.5691,8.5352,8.5606,100000.0
2010-04-29 14:30:00,10.1,10.1,10.07,10.08,75000.0,8.5691,8.5691,8.5437,8.5521,75000.0
2010-04-29 15:00:00,10.08,10.11,10.07,10.1,233600.0,8.5521,8.5776,8.5437,8.5691,233600.0
2010-04-29 15:30:00,10.1,10.13,10.09,10.12,367000.0,8.5691,8.5946,8.5606,8.5861,367000.0
2010-04-30 09:30:00,10.13,10.15,10.04,10.08,123600.0,8.5946,8.6115,8.5182,8.5521,123600.0
2010-04-30 10:00:00,10.08,10.09,10.02,10.05,147000.0,8.5521,8.5606,8.5012,8.5267,147000.0
2010-04-30 10:30:00,10.05,10.11,10.05,10.09,230400.0,8.5267,8.5776,8.5267,8.5606,230400.0
2010-04-30 11:00:00,10.1,10.11,10.06,10.08,246200.0,8.5691,8.5776,8.5352,8.5521,246200.0
2010-04-30 11:30:00,10.08,10.12,10.08,10.11,56000.0,8.5521,8.5861,8.5521,8.5776,56000.0
2010-04-30 12:00:00,10.12,10.14,10.1,10.11,153400.0,8.5861,8.6031,8.5691,8.5776,153400.0
2010-04-30 12:30:00,10.1,10.11,10.08,10.1,117800.0,8.5691,8.5776,8.5521,8.5691,117800.0
2010-04-30 13:00:00,10.1,10.11,10.09,10.11,112800.0,8.5691,8.5776,8.5606,8.5776,112800.0
2010-04-30 13:30:00,10.1,10.12,10.1,10.1,79200.0,8.5691,8.5861,8.5691,8.5691,79200.0
2010-04-30 14:00:00,10.1,10.11,10.1,10.1,87200.0,8.5691,8.5776,8.5691,8.5691,87200.0
2010-04-30 14:30:00,10.1,10.1,10.06,10.06,120200.0,8.5691,8.5691,8.5352,8.5352,120200.0
2010-04-30 15:00:00,10.06,10.08,10.06,10.08,129000.0,8.5352,8.5521,8.5352,8.5521,129000.0
2010-04-30 15:30:00,10.07,10.08,10.05,10.06,586200.0,8.5437,8.5521,8.5267,8.5352,586200.0
2010-05-03 09:30:00,10.05,10.1,9.99,10.09,83000.0,8.5595,8.6021,8.5084,8.5936,83000.0
2010-05-03 10:00:00,10.09,10.12,10.06,10.06,71000.0,8.5936,8.6191,8.568,8.568,71000.0
2010-05-03 10:30:00,10.06,10.07,10.04,10.05,58000.0,8.568,8.5765,8.551,8.5595,58000.0
2010-05-03 11:00:00,10.05,10.05,10.01,10.02,62600.0,8.5595,8.5595,8.5254,8.5339,62600.0
2010-05-03 11:30:00,10.02,10.04,10.01,10.03,108000.0,8.5339,8.551,8.5254,8.5425,108000.0
2010-05-03 12:00:00,10.03,10.05,10.02,10.05,104800.0,8.5425,8.5595,8.5339,8.5595,104800.0
2010-05-03 12:30:00,10.05,10.06,10.02,10.04,69400.0,8.5595,8.568,8.5339,8.551,69400.0
2010-05-03 13:00:00,10.03,10.05,10.02,10.04,98800.0,8.5425,8.5595,8.5339,8.551,98800.0
2010-05-03 13:30:00,10.03,10.04,10.02,10.04,84600.0,8.5425,8.551,8.5339,8.551,84600.0
2010-05-03 14:00:00,10.04,10.05,10.03,10.05,63400.0,8.551,8.5595,8.5425,8.5595,63400.0
2010-05-03 14:30:00,10.04,10.05,10.04,10.04,90400.0,8.551,8.5595,8.551,8.551,90400.0
2010-05-03 15:00:00,10.04,10.04,10.02,10.02,160000.0,8.551,8.551,8.5339,8.5339,160000.0
2010-05-03 15:30:00,10.02,10.07,10.01,10.06,495400.0,8.5339,8.5765,8.5254,8.568,495400.0
2010-05-04 09:30:00,10.01,10.06,9.96,10.03,83400.0,8.5254,8.568,8.4828,8.5425,83400.0
2010-05-04 10:00:00,10.03,10.03,9.99,10.02,125200.0,8.5425,8.5425,8.5084,8.5339,125200.0
2010-05-04 10:30:00,10.02,10.05,10.0,10.02,268200.0,8.5339,8.5595,8.5169,8.5339,268200.0
2010-05-04 11:00:00,10.02,10.04,10.02,10.03,99600.0,8.5339,8.551,8.5339,8.5425,99600.0
2010-05-04 11:30:00,10.03,10.04,10.02,10.04,129800.0,8.5425,8.551,8.5339,8.551,129800.0
2010-05-04 12:00:00,10.03,10.04,10.02,10.03,134200.0,8.5425,8.551,8.5339,8.5425,134200.0
2010-05-04 12:30:00,10.03,10.03,10.0,10.0,164800.0,8.5425,8.5425,8.5169,8.5169,164800.0
2010-05-04 13:00:00,10.0,10.01,9.99,10.0,76600.0,8.5169,8.5254,8.5084,8.5169,76600.0
2010-05-04 13:30:00,10.0,10.01,9.98,9.98,73200.0,8.5169,8.5254,8.4999,8.4999,73200.0
2010-05-04 14:00:00,9.98,10.0,9.98,9.99,98400.0,8.4999,8.5169,8.4999,8.5084,98400.0
2010-05-04 14:30:00,9.99,10.01,9.96,9.96,194600.0,8.5084,8.5254,8.4828,8.4828,194600.0
2010-05-04 15:00:00,9.97,10.01,9.95,10.0,306800.0,8.4914,8.5254,8.4743,8.5169,306800.0
2010-05-04 15:30:00,10.0,10.03,9.99,10.02,518600.0,8.5169,8.5425,8.5084,8.5339,518600.0
2010-05-05 09:30:00,9.93,10.06,9.93,9.99,115200.0,8.4573,8.568,8.4573,8.5084,115200.0
2010-05-05 10:00:00,9.98,10.01,9.92,9.92,180800.0,8.4999,8.5254,8.4488,8.4488,180800.0
2010-05-05 10:30:00,9.92,9.94,9.91,9.92,225600.0,8.4488,8.4658,8.4403,8.4488,225600.0
2010-05-05 11:00:00,9.91,9.92,9.88,9.9,110800.0,8.4403,8.4488,8.4147,8.4317,110800.0
2010-05-05 11:30:00,9.9,9.9,9.9,9.9,96800.0,8.4317,8.4317,8.4317,8.4317,96800.0
2010-05-05 12:00:00,9.9,9.92,9.9,9.92,128000.0,8.4317,8.4488,8.4317,8.4488,128000.0
2010-05-05 12:30:00,9.92,9.92,9.89,9.9,72600.0,8.4488,8.4488,8.4232,8.4317,72600.0
2010-05-05 13:00:00,9.9,9.92,9.9,9.9,59400.0,8.4317,8.4488,8.4317,8.4317,59400.0
2010-05-05 13:30:00,9.9,9.91,9.9,9.9,151600.0,8.4317,8.4403,8.4317,8.4317,151600.0
2010-05-05 14:00:00,9.9,9.9,9.9,9.9,162000.0,8.4317,8.4317,8.4317,8.4317,162000.0
2010-05-05 14:30:00,9.9,9.9,9.88,9.89,236800.0,8.4317,8.4317,8.4147,8.4232,236800.0
2010-05-05 15:00:00,9.89,9.89,9.87,9.89,415800.0,8.4232,8.4232,8.4062,8.4232,415800.0
2010-05-05 15:30:00,9.89,9.9,9.87,9.89,444200.0,8.4232,8.4317,8.4062,8.4232,444200.0
2010-05-06 09:30:00,9.85,9.92,9.85,9.9,46200.0,8.3891,8.4488,8.3891,8.4317,46200.0
2010-05-06 10:00:00,9.9,9.9,9.87,9.89,56400.0,8.4317,8.4317,8.4062,8.4232,56400.0
2010-05-06 10:30:00,9.89,9.93,9.88,9.9,118000.0,8.4232,8.4573,8.4147,8.4317,118000.0
2010-05-06 11:00:00,9.9,9.9,9.86,9.86,84200.0,8.4317,8.4317,8.3977,8.3977,84200.0
2010-05-06 11:30:00,9.86,9.86,9.79,9.82,174200.0,8.3977,8.3977,8.338,8.3636,174200.0
2010-05-06 12:00:00,9.82,9.82,9.8,9.8,104800.0,8.3636,8.3636,8.3466,8.3466,104800.0
2010-05-06 12:30:00,9.8,9.81,9.79,9.8,94200.0,8.3466,8.3551,8.338,8.3466,94200.0
2010-05-06 13:00:00,9.79,9.8,9.76,9.78,80600.0,8.338,8.3466,8.3125,8.3295,80600.0
2010-05-06 13:30:00,9.78,9.78,9.71,9.71,135800.0,8.3295,8.3295,8.2699,8.2699,135800.0
2010-05-06 14:00:00,9.71,9.72,9.61,9.65,379400.0,8.2699,8.2784,8.1847,8.2188,379400.0
2010-05-06 14:30:00,9.65,9.65,4.02,9.49,859400.0,8.2188,8.2188,3.4238,8.0825,859400.0
2010-05-06 15:00:00,9.49,9.57,9.47,9.52,345400.0,8.0825,8.1507,8.0655,8.1081,345400.0
2010-05-06 15:30:00,9.52,9.58,9.27,9.51,896200.0,8.1081,8.1592,7.8952,8.0996,896200.0
2010-05-07 09:30:00,9.51,9.65,9.46,9.63,431000.0,8.0996,8.2188,8.057,8.2018,431000.0
2010-05-07 10:00:00,9.63,9.63,9.47,9.51,266200.0,8.2018,8.2018,8.0655,8.0996,266200.0
2010-05-07 10:30:00,9.51,9.54,9.43,9.49,349600.0,8.0996,8.1251,8.0314,8.0825,349600.0
2010-05-07 11:00:00,9.49,9.58,9.47,9.49,311400.0,8.0825,8.1592,8.0655,8.0825,311400.0
2010-05-07 11:30:00,9.49,9.53,9.46,9.53,523200.0,8.0825,8.1166,8.057,8.1166,523200.0
2010-05-07 12:00:00,9.53,9.6,9.51,9.51,330200.0,8.1166,8.1762,8.0996,8.0996,330200.0
2010-05-07 12:30:00,9.51,9.56,9.51,9.54,374000.0,8.0996,8.1422,8.0996,8.1251,374000.0
2010-05-07 13:00:00,9.54,9.59,9.52,9.54,180400.0,8.1251,8.1677,8.1081,8.1251,180400.0
2010-05-07 13:30:00,9.54,9.6,9.54,9.59,233800.0,8.1251,8.1762,8.1251,8.1677,233800.0
2010-05-07 14:00:00,9.6,9.6,9.49,9.49,557400.0,8.1762,8.1762,8.0825,8.0825,557400.0
2010-05-07 14:30:00,9.5,9.53,9.49,9.51,409200.0,8.0911,8.1166,8.0825,8.0996,409200.0
2010-05-07 15:00:00,9.51,9.52,9.49,9.51,527600.0,8.0996,8.1081,8.0825,8.0996,527600.0
2010-05-07 15:30:00,9.51,9.52,9.51,9.52,462800.0,8.0996,8.1081,8.0996,8.1081,462800.0
2010-05-10 09:30:00,9.62,9.75,9.61,9.72,197800.0,8.1933,8.304,8.1847,8.2784,197800.0
2010-05-10 10:00:00,9.73,9.73,9.69,9.69,149200.0,8.2869,8.2869,8.2529,8.2529,149200.0
2010-05-10 10:30:00,9.69,9.71,9.63,9.65,235600.0,8.2529,8.2699,8.2018,8.2188,235600.0
2010-05-10 11:00:00,9.65,9.68,9.65,9.68,92600.0,8.2188,8.2444,8.2188,8.2444,92600.0
2010-05-10 11:30:00,9.68,9.71,9.68,9.7,84000.0,8.2444,8.2699,8.2444,8.2614,84000.0
2010-05-10 12:00:00,9.7,9.71,9.7,9.7,75000.0,8.2614,8.2699,8.2614,8.2614,75000.0
2010-05-10 12:30:00,9.7,9.71,9.67,9.67,119800.0,8.2614,8.2699,8.2358,8.2358,119800.0
2010-05-10 13:00:00,9.68,9.68,9.63,9.65,154600.0,8.2444,8.2444,8.2018,8.2188,154600.0
2010-05-10 13:30:00,9.65,9.69,9.65,9.67,129000.0,8.2188,8.2529,8.2188,8.2358,129000.0
2010-05-10 14:00:00,9.67,9.68,9.65,9.67,141600.0,8.2358,8.2444,8.2188,8.2358,141600.0
2010-05-10 14:30:00,9.66,9.67,9.65,9.66,200600.0,8.2273,8.2358,8.2188,8.2273,200600.0
2010-05-10 15:00:00,9.66,9.67,9.65,9.65,207200.0,8.2273,8.2358,8.2188,8.2188,207200.0
2010-05-10 15:30:00,9.66,9.73,9.64,9.72,601600.0,8.2273,8.2869,8.2103,8.2784,601600.0
2010-05-11 09:30:00,9.64,9.74,9.63,9.7,73600.0,8.2103,8.2955,8.2018,8.2614,73600.0
2010-05-11 10:00:00,9.7,9.74,9.69,9.71,34400.0,8.2614,8.2955,8.2529,8.2699,34400.0
2010-05-11 10:30:00,9.71,9.73,9.69,9.7,29200.0,8.2699,8.2869,8.2529,8.2614,29200.0
2010-05-11 11:00:00,9.7,9.72,9.7,9.71,49800.0,8.2614,8.2784,8.2614,8.2699,49800.0
2010-05-11 11:30:00,9.71,9.76,9.7,9.75,82600.0,8.2699,8.3125,8.2614,8.304,82600.0
2010-05-11 12:00:00,9.75,9.79,9.74,9.76,194800.0,8.304,8.338,8.2955,8.3125,194800.0
2010-05-11 12:30:00,9.76,9.8,9.76,9.78,37800.0,8.3125,8.3466,8.3125,8.3295,37800.0
2010-05-11 13:00:00,9.78,9.81,9.78,9.81,138400.0,8.3295,8.3551,8.3295,8.3551,138400.0
2010-05-11 13:30:00,9.81,9.85,9.81,9.83,89000.0,8.3551,8.3891,8.3551,8.3721,89000.0
2010-05-11 14:00:00,9.83,9.85,9.8,9.81,106200.0,8.3721,8.3891,8.3466,8.3551,106200.0
2010-05-11 14:30:00,9.81,9.81,9.78,9.79,93000.0,8.3551,8.3551,8.3295,8.338,93000.0
2010-05-11 15:00:00,9.79,9.8,9.77,9.77,183600.0,8.338,8.3466,8.321,8.321,183600.0
2010-05-11 15:30:00,9.78,9.83,9.77,9.79,268400.0,8.3295,8.3721,8.321,8.338,268400.0
2010-05-12 09:30:00,9.84,9.84,9.74,9.81,73800.0,8.3806,8.3806,8.2955,8.3551,73800.0
2010-05-12 10:00:00,9.81,9.83,9.8,9.81,30400.0,8.3551,8.3721,8.3466,8.3551,30400.0
2010-05-12 10:30:00,9.82,9.83,9.78,9.79,147200.0,8.3636,8.3721,8.3295,8.338,147200.0
2010-05-12 11:00:00,9.79,9.83,9.79,9.83,63000.0,8.338,8.3721,8.338,8.3721,63000.0
2010-05-12 11:30:00,9.82,9.87,9.82,9.86,44400.0,8.3636,8.4062,8.3636,8.3977,44400.0
2010-05-12 12:00:00,9.86,9.89,9.86,9.88,77600.0,8.3977,8.4232,8.3977,8.4147,77600.0
2010-05-12 12:30:00,9.88,9.89,9.87,9.88,44600.0,8.4147,8.4232,8.4062,8.4147,44600.0
2010-05-12 13:00:00,9.87,9.88,9.85,9.86,60000.0,8.4062,8.4147,8.3891,8.3977,60000.0
2010-05-12 13:30:00,9.86,9.93,9.86,9.93,130200.0,8.3977,8.4573,8.3977,8.4573,130200.0
2010-05-12 14:00:00,9.93,9.96,9.9,9.91,225600.0,8.4573,8.4828,8.4317,8.4403,225600.0
2010-05-12 14:30:00,9.91,9.92,9.89,9.9,88000.0,8.4403,8.4488,8.4232,8.4317,88000.0
2010-05-12 15:00:00,9.9,9.93,9.88,9.89,134000.0,8.4317,8.4573,8.4147,8.4232,134000.0
2010-05-12 15:30:00,9.89,9.91,9.88,9.9,268200.0,8.4232,8.4403,8.4147,8.4317,268200.0
2010-05-13 09:30:00,9.87,9.96,9.87,9.92,31600.0,8.4062,8.4828,8.4062,8.4488,31600.0
2010-05-13 10:00:00,9.92,9.93,9.88,9.9,42800.0,8.4488,8.4573,8.4147,8.4317,42800.0
2010-05-13 10:30:00,9.89,9.89,9.87,9.88,73200.0,8.4232,8.4232,8.4062,8.4147,73200.0
2010-05-13 11:00:00,9.88,9.88,9.87,9.88,61000.0,8.4147,8.4147,8.4062,8.4147,61000.0
2010-05-13 11:30:00,9.87,9.89,9.86,9.88,139200.0,8.4062,8.4232,8.3977,8.4147,139200.0
2010-05-13 12:00:00,9.88,9.92,9.88,9.91,168400.0,8.4147,8.4488,8.4147,8.4403,168400.0
2010-05-13 12:30:00,9.92,9.95,9.92,9.95,286800.0,8.4488,8.4743,8.4488,8.4743,286800.0
2010-05-13 13:00:00,9.95,9.95,9.94,9.95,56600.0,8.4743,8.4743,8.4658,8.4743,56600.0
2010-05-13 13:30:00,9.95,9.97,9.94,9.95,231400.0,8.4743,8.4914,8.4658,8.4743,231400.0
2010-05-13 14:00:00,9.95,9.97,9.94,9.97,217600.0,8.4743,8.4914,8.4658,8.4914,217600.0
2010-05-13 14:30:00,9.97,9.99,9.96,9.97,614800.0,8.4914,8.5084,8.4828,8.4914,614800.0
2010-05-13 15:00:00,9.97,9.97,9.95,9.95,147000.0,8.4914,8.4914,8.4743,8.4743,147000.0
2010-05-13 15:30:00,9.95,9.95,9.9,9.91,491600.0,8.4743,8.4743,8.4317,8.4403,491600.0
2010-05-14 09:30:00,9.87,9.91,9.83,9.9,95000.0,8.4062,8.4403,8.3721,8.4317,95000.0
2010-05-14 10:00:00,9.91,9.92,9.88,9.89,97200.0,8.4403,8.4488,8.4147,8.4232,97200.0
2010-05-14 10:30:00,9.88,9.88,9.85,9.86,162200.0,8.4147,8.4147,8.3891,8.3977,162200.0
2010-05-14 11:00:00,9.85,9.87,9.84,9.85,121400.0,8.3891,8.4062,8.3806,8.3891,121400.0
2010-05-14 11:30:00,9.84,9.85,9.81,9.82,63200.0,8.3806,8.3891,8.3551,8.3636,63200.0
2010-05-14 12:00:00,9.82,9.84,9.81,9.83,95600.0,8.3636,8.3806,8.3551,8.3721,95600.0
2010-05-14 12:30:00,9.83,9.84,9.79,9.81,73800.0,8.3721,8.3806,8.338,8.3551,73800.0
2010-05-14 13:00:00,9.81,9.81,9.78,9.8,147000.0,8.3551,8.3551,8.3295,8.3466,147000.0
2010-05-14 13:30:00,9.8,9.8,9.77,9.78,56800.0,8.3466,8.3466,8.321,8.3295,56800.0
2010-05-14 14:00:00,9.78,9.79,9.74,9.74,79600.0,8.3295,8.338,8.2955,8.2955,79600.0
2010-05-14 14:30:00,9.75,9.76,9.72,9.72,57400.0,8.304,8.3125,8.2784,8.2784,57400.0
2010-05-14 15:00:00,9.72,9.73,9.7,9.71,82600.0,8.2784,8.2869,8.2614,8.2699,82600.0
2010-05-14 15:30:00,9.71,9.78,9.71,9.77,467400.0,8.2699,8.3295,8.2699,8.321,467400.0
2010-05-17 09:30:00,9.79,9.88,9.78,9.8,70200.0,8.338,8.4147,8.3295,8.3466,70200.0
2010-05-17 10:00:00,9.8,9.84,9.79,9.83,46400.0,8.3466,8.3806,8.338,8.3721,46400.0
2010-05-17 10:30:00,9.83,9.88,9.82,9.84,295000.0,8.3721,8.4147,8.3636,8.3806,295000.0
2010-05-17 11:00:00,9.84,9.84,9.81,9.82,128800.0,8.3806,8.3806,8.3551,8.3636,128800.0
2010-05-17 11:30:00,9.81,9.83,9.79,9.8,85200.0,8.3551,8.3721,8.338,8.3466,85200.0
2010-05-17 12:00:00,9.79,9.79,9.7,9.77,205600.0,8.338,8.338,8.2614,8.321,205600.0
2010-05-17 12:30:00,9.77,9.84,9.77,9.81,250000.0,8.321,8.3806,8.321,8.3551,250000.0
2010-05-17 13:00:00,9.82,9.83,9.81,9.83,61800.0,8.3636,8.3721,8.3551,8.3721,61800.0
2010-05-17 13:30:00,9.83,9.83,9.76,9.8,83400.0,8.3721,8.3721,8.3125,8.3466,83400.0
2010-05-17 14:00:00,9.8,9.82,9.79,9.8,124800.0,8.3466,8.3636,8.338,8.3466,124800.0
2010-05-17 14:30:00,9.8,9.83,9.8,9.81,165200.0,8.3466,8.3721,8.3466,8.3551,165200.0
2010-05-17 15:00:00,9.81,9.84,9.8,9.81,145600.0,8.3551,8.3806,8.3466,8.3551,145600.0
2010-05-17 15:30:00,9.81,9.9,9.81,9.9,317600.0,8.3551,8.4317,8.3551,8.4317,317600.0
2010-05-18 09:30:00,9.97,9.97,9.88,9.9,192600.0,8.4914,8.4914,8.4147,8.4317,192600.0
2010-05-18 10:00:00,9.9,9.9,9.87,9.88,92200.0,8.4317,8.4317,8.4062,8.4147,92200.0
2010-05-18 10:30:00,9.88,9.9,9.83,9.86,103800.0,8.4147,8.4317,8.3721,8.3977,103800.0
2010-05-18 11:00:00,9.86,9.9,9.86,9.9,109200.0,8.3977,8.4317,8.3977,8.4317,109200.0
2010-05-18 11:30:00,9.9,9.92,9.86,9.87,204200.0,8.4317,8.4488,8.3977,8.4062,204200.0
2010-05-18 12:00:00,9.87,9.89,9.86,9.89,108200.0,8.4062,8.4232,8.3977,8.4232,108200.0
2010-05-18 12:30:00,9.89,9.9,9.88,9.88,80600.0,8.4232,8.4317,8.4147,8.4147,80600.0
2010-05-18 13:00:00,9.88,9.89,9.84,9.86,119600.0,8.4147,8.4232,8.3806,8.3977,119600.0
2010-05-18 13:30:00,9.86,9.88,9.85,9.87,210400.0,8.3977,8.4147,8.3891,8.4062,210400.0
2010-05-18 14:00:00,9.87,9.87,9.81,9.84,139400.0,8.4062,8.4062,8.3551,8.3806,139400.0
2010-05-18 14:30:00,9.84,9.84,9.79,9.79,97800.0,8.3806,8.3806,8.338,8.338,97800.0
2010-05-18 15:00:00,9.79,9.81,9.76,9.77,100800.0,8.338,8.3551,8.3125,8.321,100800.0
2010-05-18 15:30:00,9.78,9.8,9.77,9.78,268000.0,8.3295,8.3466,8.321,8.3295,268000.0
2010-05-19 09:30:00,9.72,9.88,9.72,9.84,75400.0,8.2784,8.4147,8.2784,8.3806,75400.0
2010-05-19 10:00:00,9.84,9.86,9.73,9.74,108000.0,8.3806,8.3977,8.2869,8.2955,108000.0
2010-05-19 10:30:00,9.74,9.8,9.73,9.79,909800.0,8.2955,8.3466,8.2869,8.338,909800.0
2010-05-19 11:00:00,9.79,9.8,9.74,9.75,83200.0,8.338,8.3466,8.2955,8.304,83200.0
2010-05-19 11:30:00,9.74,9.75,9.7,9.72,108400.0,8.2955,8.304,8.2614,8.2784,108400.0
2010-05-19 12:00:00,9.72,9.74,9.68,9.72,131000.0,8.2784,8.2955,8.2444,8.2784,131000.0
2010-05-19 12:30:00,9.72,9.77,9.7,9.77,155800.0,8.2784,8.321,8.2614,8.321,155800.0
2010-05-19 13:00:00,9.77,9.77,9.74,9.77,119400.0,8.321,8.321,8.2955,8.321,119400.0
2010-05-19 13:30:00,9.77,9.81,9.77,9.81,59200.0,8.321,8.3551,8.321,8.3551,59200.0
2010-05-19 14:00:00,9.81,9.81,9.77,9.77,74000.0,8.3551,8.3551,8.321,8.321,74000.0
2010-05-19 14:30:00,9.77,9.8,9.76,9.78,94200.0,8.321,8.3466,8.3125,8.3295,94200.0
2010-05-19 15:00:00,9.79,9.81,9.74,9.8,184800.0,8.338,8.3551,8.2955,8.3466,184800.0
2010-05-19 15:30:00,9.8,9.84,9.79,9.83,428600.0,8.3466,8.3806,8.338,8.3721,428600.0
2010-05-20 09:30:00,9.68,9.75,9.61,9.74,100800.0,8.2444,8.304,8.1847,8.2955,100800.0
2010-05-20 10:00:00,9.74,9.74,9.65,9.68,144200.0,8.2955,8.2955,8.2188,8.2444,144200.0
2010-05-20 10:30:00,9.68,9.68,9.64,9.65,122600.0,8.2444,8.2444,8.2103,8.2188,122600.0
2010-05-20 11:00:00,9.65,9.67,9.63,9.67,131400.0,8.2188,8.2358,8.2018,8.2358,131400.0
2010-05-20 11:30:00,9.67,9.67,9.63,9.63,91600.0,8.2358,8.2358,8.2018,8.2018,91600.0
2010-05-20 12:00:00,9.64,9.65,9.61,9.61,108400.0,8.2103,8.2188,8.1847,8.1847,108400.0
2010-05-20 12:30:00,9.61,9.62,9.56,9.56,124000.0,8.1847,8.1933,8.1422,8.1422,124000.0
2010-05-20 13:00:00,9.55,9.56,9.55,9.56,326000.0,8.1336,8.1422,8.1336,8.1422,326000.0
2010-05-20 13:30:00,9.56,9.58,9.55,9.56,114600.0,8.1422,8.1592,8.1336,8.1422,114600.0
2010-05-20 14:00:00,9.56,9.56,9.52,9.54,485200.0,8.1422,8.1422,8.1081,8.1251,485200.0
2010-05-20 14:30:00,9.53,9.61,9.52,9.59,372400.0,8.1166,8.1847,8.1081,8.1677,372400.0
2010-05-20 15:00:00,9.59,9.63,9.58,9.62,239800.0,8.1677,8.2018,8.1592,8.1933,239800.0
2010-05-20 15:30:00,9.62,9.62,9.54,9.55,662400.0,8.1933,8.1933,8.1251,8.1336,662400.0
2010-05-21 09:30:00,9.46,9.58,9.4,9.52,158200.0,8.057,8.1592,8.0059,8.1081,158200.0
2010-05-21 10:00:00,9.52,9.54,9.49,9.49,178200.0,8.1081,8.1251,8.0825,8.0825,178200.0
2010-05-21 10:30:00,9.5,9.52,9.47,9.49,115200.0,8.0911,8.1081,8.0655,8.0825,115200.0
2010-05-21 11:00:00,9.49,9.53,9.47,9.53,162800.0,8.0825,8.1166,8.0655,8.1166,162800.0
2010-05-21 11:30:00,9.53,9.58,9.52,9.54,152600.0,8.1166,8.1592,8.1081,8.1251,152600.0
2010-05-21 12:00:00,9.54,9.54,9.49,9.52,255000.0,8.1251,8.1251,8.0825,8.1081,255000.0
2010-05-21 12:30:00,9.52,9.53,9.51,9.52,127600.0,8.1081,8.1166,8.0996,8.1081,127600.0
2010-05-21 13:00:00,9.52,9.54,9.5,9.52,194200.0,8.1081,8.1251,8.0911,8.1081,194200.0
2010-05-21 13:30:00,9.52,9.52,9.51,9.52,48600.0,8.1081,8.1081,8.0996,8.1081,48600.0
2010-05-21 14:00:00,9.52,9.52,9.48,9.51,141000.0,8.1081,8.1081,8.074,8.0996,141000.0
2010-05-21 14:30:00,9.51,9.53,9.46,9.47,176600.0,8.0996,8.1166,8.057,8.0655,176600.0
2010-05-21 15:00:00,9.47,9.5,9.43,9.47,230200.0,8.0655,8.0911,8.0314,8.0655,230200.0
2010-05-21 15:30:00,9.47,9.56,9.47,9.56,579200.0,8.0655,8.1422,8.0655,8.1422,579200.0
2010-05-24 09:30:00,9.55,9.72,9.43,9.62,274800.0,8.1336,8.2784,8.0314,8.1933,274800.0
2010-05-24 10:00:00,9.62,9.69,9.62,9.65,228000.0,8.1933,8.2529,8.1933,8.2188,228000.0
2010-05-24 10:30:00,9.65,9.68,9.63,9.65,81200.0,8.2188,8.2444,8.2018,8.2188,81200.0
2010-05-24 11:00:00,9.65,9.65,9.61,9.63,118400.0,8.2188,8.2188,8.1847,8.2018,118400.0
2010-05-24 11:30:00,9.63,9.69,9.63,9.69,118800.0,8.2018,8.2529,8.2018,8.2529,118800.0
2010-05-24 12:00:00,9.7,9.7,9.67,9.67,80000.0,8.2614,8.2614,8.2358,8.2358,80000.0
2010-05-24 12:30:00,9.67,9.69,9.65,9.68,66800.0,8.2358,8.2529,8.2188,8.2444,66800.0
2010-05-24 13:00:00,9.69,9.69,9.66,9.68,59400.0,8.2529,8.2529,8.2273,8.2444,59400.0
2010-05-24 13:30:00,9.68,9.69,9.67,9.69,60800.0,8.2444,8.2529,8.2358,8.2529,60800.0
2010-05-24 14:00:00,9.69,9.69,9.67,9.67,114800.0,8.2529,8.2529,8.2358,8.2358,114800.0
2010-05-24 14:30:00,9.67,9.69,9.64,9.65,165200.0,8.2358,8.2529,8.2103,8.2188,165200.0
2010-05-24 15:00:00,9.65,9.65,9.63,9.65,107400.0,8.2188,8.2188,8.2018,8.2188,107400.0
2010-05-24 15:30:00,9.65,9.67,9.56,9.56,423400.0,8.2188,8.2358,8.1422,8.1422,423400.0
2010-05-25 09:30:00,9.39,9.43,9.29,9.3,252600.0,7.9974,8.0314,7.9122,7.9207,252600.0
2010-05-25 10:00:00,9.3,9.38,9.3,9.35,147600.0,7.9207,7.9889,7.9207,7.9633,147600.0
2010-05-25 10:30:00,9.35,9.37,9.33,9.36,189200.0,7.9633,7.9803,7.9463,7.9718,189200.0
2010-05-25 11:00:00,9.36,9.36,9.33,9.34,89000.0,7.9718,7.9718,7.9463,7.9548,89000.0
2010-05-25 11:30:00,9.34,9.36,9.33,9.36,102200.0,7.9548,7.9718,7.9463,7.9718,102200.0
2010-05-25 12:00:00,9.36,9.37,9.35,9.36,338600.0,7.9718,7.9803,7.9633,7.9718,338600.0
2010-05-25 12:30:00,9.36,9.36,9.34,9.36,45000.0,7.9718,7.9718,7.9548,7.9718,45000.0
2010-05-25 13:00:00,9.36,9.38,9.35,9.38,182200.0,7.9718,7.9889,7.9633,7.9889,182200.0
2010-05-25 13:30:00,9.38,9.39,9.36,9.36,75800.0,7.9889,7.9974,7.9718,7.9718,75800.0
2010-05-25 14:00:00,9.36,9.38,9.36,9.38,229600.0,7.9718,7.9889,7.9718,7.9889,229600.0
2010-05-25 14:30:00,9.38,9.42,9.36,9.4,241000.0,7.9889,8.0229,7.9718,8.0059,241000.0
2010-05-25 15:00:00,9.4,9.47,9.39,9.47,195000.0,8.0059,8.0655,7.9974,8.0655,195000.0
2010-05-25 15:30:00,9.47,9.51,9.45,9.5,427000.0,8.0655,8.0996,8.0485,8.0911,427000.0
2010-05-26 09:30:00,9.56,9.63,9.54,9.63,137000.0,8.1422,8.2018,8.1251,8.2018,137000.0
2010-05-26 10:00:00,9.62,9.63,9.6,9.61,92200.0,8.1933,8.2018,8.1762,8.1847,92200.0
2010-05-26 10:30:00,9.61,9.64,9.61,9.63,57000.0,8.1847,8.2103,8.1847,8.2018,57000.0
2010-05-26 11:00:00,9.63,9.66,9.62,9.63,58800.0,8.2018,8.2273,8.1933,8.2018,58800.0
2010-05-26 11:30:00,9.63,9.64,9.59,9.62,60200.0,8.2018,8.2103,8.1677,8.1933,60200.0
2010-05-26 12:00:00,9.63,9.63,9.62,9.62,26600.0,8.2018,8.2018,8.1933,8.1933,26600.0
2010-05-26 12:30:00,9.62,9.64,9.61,9.63,55400.0,8.1933,8.2103,8.1847,8.2018,55400.0
2010-05-26 13:00:00,9.63,9.64,9.63,9.63,29000.0,8.2018,8.2103,8.2018,8.2018,29000.0
2010-05-26 13:30:00,9.63,9.64,9.63,9.63,39800.0,8.2018,8.2103,8.2018,8.2018,39800.0
2010-05-26 14:00:00,9.63,9.65,9.62,9.65,83000.0,8.2018,8.2188,8.1933,8.2188,83000.0
2010-05-26 14:30:00,9.65,9.65,9.6,9.62,211400.0,8.2188,8.2188,8.1762,8.1933,211400.0
2010-05-26 15:00:00,9.62,9.64,9.53,9.53,228400.0,8.1933,8.2103,8.1166,8.1166,228400.0
2010-05-26 15:30:00,9.53,9.6,9.52,9.53,372800.0,8.1166,8.1762,8.1081,8.1166,372800.0
2010-05-27 09:30:00,9.67,9.7,9.63,9.63,68400.0,8.2358,8.2614,8.2018,8.2018,68400.0
2010-05-27 10:00:00,9.63,9.7,9.6,9.69,100800.0,8.2018,8.2614,8.1762,8.2529,100800.0
2010-05-27 10:30:00,9.69,9.72,9.67,9.71,98400.0,8.2529,8.2784,8.2358,8.2699,98400.0
2010-05-27 11:00:00,9.71,9.76,9.71,9.76,107800.0,8.2699,8.3125,8.2699,8.3125,107800.0
2010-05-27 11:30:00,9.76,9.79,9.75,9.77,161600.0,8.3125,8.338,8.304,8.321,161600.0
2010-05-27 12:00:00,9.77,9.79,9.77,9.77,57000.0,8.321,8.338,8.321,8.321,57000.0
2010-05-27 12:30:00,9.77,9.78,9.76,9.76,81200.0,8.321,8.3295,8.3125,8.3125,81200.0
2010-05-27 13:00:00,9.76,9.79,9.75,9.78,160400.0,8.3125,8.338,8.304,8.3295,160400.0
2010-05-27 13:30:00,9.78,9.8,9.77,9.77,188800.0,8.3295,8.3466,8.321,8.321,188800.0
2010-05-27 14:00:00,9.77,9.78,9.76,9.77,93400.0,8.321,8.3295,8.3125,8.321,93400.0
2010-05-27 14:30:00,9.77,9.77,9.76,9.77,108800.0,8.321,8.321,8.3125,8.321,108800.0
2010-05-27 15:00:00,9.77,9.8,9.76,9.79,157200.0,8.321,8.3466,8.3125,8.338,157200.0
2010-05-27 15:30:00,9.79,9.88,9.79,9.88,336800.0,8.338,8.4147,8.338,8.4147,336800.0
2010-05-28 09:30:00,9.85,9.86,9.79,9.82,25600.0,8.3891,8.3977,8.338,8.3636,25600.0
2010-05-28 10:00:00,9.81,9.82,9.81,9.81,80600.0,8.3551,8.3636,8.3551,8.3551,80600.0
2010-05-28 10:30:00,9.82,9.85,9.81,9.85,139000.0,8.3636,8.3891,8.3551,8.3891,139000.0
2010-05-28 11:00:00,9.85,9.88,9.84,9.87,86200.0,8.3891,8.4147,8.3806,8.4062,86200.0
2010-05-28 11:30:00,9.87,9.9,9.86,9.9,62200.0,8.4062,8.4317,8.3977,8.4317,62200.0
2010-05-28 12:00:00,9.9,9.9,9.89,9.9,68200.0,8.4317,8.4317,8.4232,8.4317,68200.0
2010-05-28 12:30:00,9.9,9.9,9.84,9.85,168800.0,8.4317,8.4317,8.3806,8.3891,168800.0
2010-05-28 13:00:00,9.85,9.86,9.83,9.83,71200.0,8.3891,8.3977,8.3721,8.3721,71200.0
2010-05-28 13:30:00,9.83,9.84,9.82,9.83,69600.0,8.3721,8.3806,8.3636,8.3721,69600.0
2010-05-28 14:00:00,9.83,9.84,9.81,9.83,113800.0,8.3721,8.3806,8.3551,8.3721,113800.0
2010-05-28 14:30:00,9.83,9.86,9.83,9.84,129400.0,8.3721,8.3977,8.3721,8.3806,129400.0
2010-05-28 15:00:00,9.83,9.87,9.82,9.87,135600.0,8.3721,8.4062,8.3636,8.4062,135600.0
2010-05-28 15:30:00,9.87,9.88,9.8,9.8,364000.0,8.4062,8.4147,8.3466,8.3466,364000.0
2010-06-01 09:30:00,9.72,9.79,9.72,9.76,70600.0,8.2784,8.338,8.2784,8.3125,70600.0
2010-06-01 10:00:00,9.76,9.83,9.76,9.82,63400.0,8.3125,8.3721,8.3125,8.3636,63400.0
2010-06-01 10:30:00,9.82,9.87,9.82,9.86,82800.0,8.3636,8.4062,8.3636,8.3977,82800.0
2010-06-01 11:00:00,9.86,9.86,9.84,9.85,74200.0,8.3977,8.3977,8.3806,8.3891,74200.0
2010-06-01 11:30:00,9.85,9.85,9.81,9.81,43800.0,8.3891,8.3891,8.3551,8.3551,43800.0
2010-06-01 12:00:00,9.81,9.82,9.81,9.82,30600.0,8.3551,8.3636,8.3551,8.3636,30600.0
2010-06-01 12:30:00,9.81,9.83,9.8,9.8,32800.0,8.3551,8.3721,8.3466,8.3466,32800.0
2010-06-01 13:00:00,9.8,9.83,9.8,9.81,60000.0,8.3466,8.3721,8.3466,8.3551,60000.0
2010-06-01 13:30:00,9.81,9.81,9.79,9.79,62200.0,8.3551,8.3551,8.338,8.338,62200.0
2010-06-01 14:00:00,9.79,9.79,9.76,9.77,95600.0,8.338,8.338,8.3125,8.321,95600.0
2010-06-01 14:30:00,9.77,9.78,9.77,9.77,56400.0,8.321,8.3295,8.321,8.321,56400.0
2010-06-01 15:00:00,9.77,9.79,9.75,9.75,135000.0,8.321,8.338,8.304,8.304,135000.0
2010-06-01 15:30:00,9.75,9.77,9.67,9.68,348200.0,8.304,8.321,8.2358,8.2444,348200.0
2010-06-02 09:30:00,9.72,9.74,9.65,9.66,45000.0,8.2784,8.2955,8.2188,8.2273,45000.0
2010-06-02 10:00:00,9.66,9.69,9.64,9.68,70600.0,8.2273,8.2529,8.2103,8.2444,70600.0
2010-06-02 10:30:00,9.68,9.69,9.65,9.68,71200.0,8.2444,8.2529,8.2188,8.2444,71200.0
2010-06-02 11:00:00,9.68,9.68,9.65,9.65,86200.0,8.2444,8.2444,8.2188,8.2188,86200.0
2010-06-02 11:30:00,9.65,9.7,9.65,9.68,45400.0,8.2188,8.2614,8.2188,8.2444,45400.0
2010-06-02 12:00:00,9.68,9.69,9.68,9.69,36400.0,8.2444,8.2529,8.2444,8.2529,36400.0
2010-06-02 12:30:00,9.68,9.69,9.68,9.68,32000.0,8.2444,8.2529,8.2444,8.2444,32000.0
2010-06-02 13:00:00,9.68,9.68,9.68,9.68,48200.0,8.2444,8.2444,8.2444,8.2444,48200.0
2010-06-02 13:30:00,9.68,9.68,9.68,9.68,11800.0,8.2444,8.2444,8.2444,8.2444,11800.0
2010-06-02 14:00:00,9.68,9.68,9.67,9.67,64800.0,8.2444,8.2444,8.2358,8.2358,64800.0
2010-06-02 14:30:00,9.67,9.72,9.67,9.72,109600.0,8.2358,8.2784,8.2358,8.2784,109600.0
2010-06-02 15:00:00,9.72,9.74,9.72,9.74,102200.0,8.2784,8.2955,8.2784,8.2955,102200.0
2010-06-02 15:30:00,9.73,9.79,9.73,9.79,228200.0,8.2869,8.338,8.2869,8.338,228200.0
2010-06-03 09:30:00,9.79,9.88,9.77,9.85,81200.0,8.338,8.4147,8.321,8.3891,81200.0
2010-06-03 10:00:00,9.86,9.93,9.86,9.9,132200.0,8.3977,8.4573,8.3977,8.4317,132200.0
2010-06-03 10:30:00,9.9,9.92,9.88,9.9,117800.0,8.4317,8.4488,8.4147,8.4317,117800.0
2010-06-03 11:00:00,9.91,9.94,9.9,9.9,84600.0,8.4403,8.4658,8.4317,8.4317,84600.0
2010-06-03 11:30:00,9.91,9.95,9.91,9.95,69800.0,8.4403,8.4743,8.4403,8.4743,69800.0
2010-06-03 12:00:00,9.95,9.95,9.92,9.93,64200.0,8.4743,8.4743,8.4488,8.4573,64200.0
2010-06-03 12:30:00,9.93,9.93,9.9,9.91,51600.0,8.4573,8.4573,8.4317,8.4403,51600.0
2010-06-03 13:00:00,9.92,9.92,9.9,9.91,33600.0,8.4488,8.4488,8.4317,8.4403,33600.0
2010-06-03 13:30:00,9.91,9.93,9.9,9.92,54600.0,8.4403,8.4573,8.4317,8.4488,54600.0
2010-06-03 14:00:00,9.93,9.94,9.91,9.92,54600.0,8.4573,8.4658,8.4403,8.4488,54600.0
2010-06-03 14:30:00,9.92,9.96,9.92,9.95,58200.0,8.4488,8.4828,8.4488,8.4743,58200.0
2010-06-03 15:00:00,9.95,9.96,9.93,9.95,135200.0,8.4743,8.4828,8.4573,8.4743,135200.0
2010-06-03 15:30:00,9.95,9.95,9.88,9.91,459400.0,8.4743,8.4743,8.4147,8.4403,459400.0
2010-06-04 09:30:00,9.83,9.85,9.78,9.81,64800.0,8.3721,8.3891,8.3295,8.3551,64800.0
2010-06-04 10:00:00,9.81,9.83,9.79,9.81,68600.0,8.3551,8.3721,8.338,8.3551,68600.0
2010-06-04 10:30:00,9.81,9.81,9.79,9.81,186600.0,8.3551,8.3551,8.338,8.3551,186600.0
2010-06-04 11:00:00,9.8,9.81,9.78,9.79,78800.0,8.3466,8.3551,8.3295,8.338,78800.0
2010-06-04 11:30:00,9.79,9.8,9.78,9.79,43200.0,8.338,8.3466,8.3295,8.338,43200.0
2010-06-04 12:00:00,9.79,9.8,9.77,9.8,75400.0,8.338,8.3466,8.321,8.3466,75400.0
2010-06-04 12:30:00,9.8,9.8,9.78,9.78,493200.0,8.3466,8.3466,8.3295,8.3295,493200.0
2010-06-04 13:00:00,9.78,9.78,9.72,9.72,84200.0,8.3295,8.3295,8.2784,8.2784,84200.0
2010-06-04 13:30:00,9.72,9.72,9.72,9.72,49800.0,8.2784,8.2784,8.2784,8.2784,49800.0
2010-06-04 14:00:00,9.72,9.72,9.69,9.7,319200.0,8.2784,8.2784,8.2529,8.2614,319200.0
2010-06-04 14:30:00,9.7,9.71,9.64,9.65,75400.0,8.2614,8.2699,8.2103,8.2188,75400.0
2010-06-04 15:00:00,9.65,9.68,9.65,9.68,133800.0,8.2188,8.2444,8.2188,8.2444,133800.0
2010-06-04 15:30:00,9.68,9.69,9.64,9.65,391400.0,8.2444,8.2529,8.2103,8.2188,391400.0
2010-06-07 09:30:00,9.7,9.71,9.65,9.7,58400.0,8.2614,8.2699,8.2188,8.2614,58400.0
2010-06-07 10:00:00,9.69,9.74,9.69,9.7,85400.0,8.2529,8.2955,8.2529,8.2614,85400.0
2010-06-07 10:30:00,9.7,9.71,9.62,9.63,138200.0,8.2614,8.2699,8.1933,8.2018,138200.0
2010-06-07 11:00:00,9.63,9.63,9.61,9.61,229800.0,8.2018,8.2018,8.1847,8.1847,229800.0
2010-06-07 11:30:00,9.61,9.63,9.61,9.62,149000.0,8.1847,8.2018,8.1847,8.1933,149000.0
2010-06-07 12:00:00,9.62,9.65,9.62,9.64,100800.0,8.1933,8.2188,8.1933,8.2103,100800.0
2010-06-07 12:30:00,9.63,9.64,9.6,9.6,108200.0,8.2018,8.2103,8.1762,8.1762,108200.0
2010-06-07 13:00:00,9.6,9.61,9.59,9.6,82200.0,8.1762,8.1847,8.1677,8.1762,82200.0
2010-06-07 13:30:00,9.6,9.61,9.59,9.59,80000.0,8.1762,8.1847,8.1677,8.1677,80000.0
2010-06-07 14:00:00,9.59,9.59,9.56,9.58,92200.0,8.1677,8.1677,8.1422,8.1592,92200.0
2010-06-07 14:30:00,9.58,9.58,9.54,9.54,167800.0,8.1592,8.1592,8.1251,8.1251,167800.0
2010-06-07 15:00:00,9.54,9.55,9.5,9.5,207200.0,8.1251,8.1336,8.0911,8.0911,207200.0
2010-06-07 15:30:00,9.5,9.52,9.48,9.49,485600.0,8.0911,8.1081,8.074,8.0825,485600.0
2010-06-08 09:30:00,9.51,9.51,9.4,9.42,137800.0,8.0996,8.0996,8.0059,8.0229,137800.0
2010-06-08 10:00:00,9.42,9.44,9.38,9.4,157600.0,8.0229,8.04,7.9889,8.0059,157600.0
2010-06-08 10:30:00,9.4,9.4,9.34,9.37,165600.0,8.0059,8.0059,7.9548,7.9803,165600.0
2010-06-08 11:00:00,9.37,9.37,9.33,9.35,159400.0,7.9803,7.9803,7.9463,7.9633,159400.0
2010-06-08 11:30:00,9.36,9.4,9.35,9.39,220200.0,7.9718,8.0059,7.9633,7.9974,220200.0
2010-06-08 12:00:00,9.4,9.4,9.37,9.38,150000.0,8.0059,8.0059,7.9803,7.9889,150000.0
2010-06-08 12:30:00,9.38,9.4,9.38,9.4,63200.0,7.9889,8.0059,7.9889,8.0059,63200.0
2010-06-08 13:00:00,9.39,9.4,9.37,9.37,90200.0,7.9974,8.0059,7.9803,7.9803,90200.0
2010-06-08 13:30:00,9.37,9.38,9.34,9.36,99600.0,7.9803,7.9889,7.9548,7.9718,99600.0
2010-06-08 14:00:00,9.36,9.4,9.35,9.4,135800.0,7.9718,8.0059,7.9633,8.0059,135800.0
2010-06-08 14:30:00,9.4,9.41,9.4,9.4,158600.0,8.0059,8.0144,8.0059,8.0059,158600.0
2010-06-08 15:00:00,9.4,9.46,9.4,9.46,250200.0,8.0059,8.057,8.0059,8.057,250200.0
2010-06-08 15:30:00,9.45,9.53,9.45,9.53,320000.0,8.0485,8.1166,8.0485,8.1166,320000.0
2010-06-09 09:30:00,9.54,9.54,9.42,9.44,101200.0,8.1251,8.1251,8.0229,8.04,101200.0
2010-06-09 10:00:00,9.44,9.49,9.4,9.48,110800.0,8.04,8.0825,8.0059,8.074,110800.0
2010-06-09 10:30:00,9.49,9.49,9.47,9.47,56800.0,8.0825,8.0825,8.0655,8.0655,56800.0
2010-06-09 11:00:00,9.47,9.54,9.46,9.54,77800.0,8.0655,8.1251,8.057,8.1251,77800.0
2010-06-09 11:30:00,9.54,9.55,9.5,9.5,41000.0,8.1251,8.1336,8.0911,8.0911,41000.0
2010-06-09 12:00:00,9.5,9.51,9.49,9.5,44600.0,8.0911,8.0996,8.0825,8.0911,44600.0
2010-06-09 12:30:00,9.49,9.52,9.49,9.5,74400.0,8.0825,8.1081,8.0825,8.0911,74400.0
2010-06-09 13:00:00,9.5,9.51,9.46,9.46,181600.0,8.0911,8.0996,8.057,8.057,181600.0
2010-06-09 13:30:00,9.47,9.47,9.44,9.45,167400.0,8.0655,8.0655,8.04,8.0485,167400.0
2010-06-09 14:00:00,9.45,9.48,9.44,9.47,177800.0,8.0485,8.074,8.04,8.0655,177800.0
2010-06-09 14:30:00,9.47,9.48,9.4,9.4,118000.0,8.0655,8.074,8.0059,8.0059,118000.0
2010-06-09 15:00:00,9.4,9.44,9.35,9.37,352400.0,8.0059,8.04,7.9633,7.9803,352400.0
2010-06-09 15:30:00,9.37,9.4,9.36,9.4,463000.0,7.9803,8.0059,7.9718,8.0059,463000.0
2010-06-10 09:30:00,9.66,9.76,9.62,9.65,266200.0,8.2273,8.3125,8.1933,8.2188,266200.0
2010-06-10 10:00:00,9.65,9.72,9.65,9.71,166600.0,8.2188,8.2784,8.2188,8.2699,166600.0
2010-06-10 10:30:00,9.72,9.72,9.67,9.68,309800.0,8.2784,8.2784,8.2358,8.2444,309800.0
2010-06-10 11:00:00,9.68,9.7,9.68,9.69,126800.0,8.2444,8.2614,8.2444,8.2529,126800.0
2010-06-10 11:30:00,9.69,9.71,9.69,9.7,158600.0,8.2529,8.2699,8.2529,8.2614,158600.0
2010-06-10 12:00:00,9.7,9.7,9.62,9.63,182400.0,8.2614,8.2614,8.1933,8.2018,182400.0
2010-06-10 12:30:00,9.63,9.65,9.62,9.63,107200.0,8.2018,8.2188,8.1933,8.2018,107200.0
2010-06-10 13:00:00,9.62,9.68,9.6,9.68,602200.0,8.1933,8.2444,8.1762,8.2444,602200.0
2010-06-10 13:30:00,9.68,9.7,9.68,9.68,45800.0,8.2444,8.2614,8.2444,8.2444,45800.0
2010-06-10 14:00:00,9.68,9.69,9.66,9.68,64200.0,8.2444,8.2529,8.2273,8.2444,64200.0
2010-06-10 14:30:00,9.68,9.72,9.68,9.71,118000.0,8.2444,8.2784,8.2444,8.2699,118000.0
2010-06-10 15:00:00,9.71,9.77,9.71,9.77,94400.0,8.2699,8.321,8.2699,8.321,94400.0
2010-06-10 15:30:00,9.76,9.8,9.73,9.8,390200.0,8.3125,8.3466,8.2869,8.3466,390200.0
2010-06-11 09:30:00,9.71,9.78,9.67,9.78,44000.0,8.2699,8.3295,8.2358,8.3295,44000.0
2010-06-11 10:00:00,9.78,9.82,9.76,9.8,53400.0,8.3295,8.3636,8.3125,8.3466,53400.0
2010-06-11 10:30:00,9.8,9.81,9.74,9.74,83200.0,8.3466,8.3551,8.2955,8.2955,83200.0
2010-06-11 11:00:00,9.74,9.76,9.72,9.74,31200.0,8.2955,8.3125,8.2784,8.2955,31200.0
2010-06-11 11:30:00,9.74,9.77,9.74,9.75,26000.0,8.2955,8.321,8.2955,8.304,26000.0
2010-06-11 12:00:00,9.76,9.76,9.74,9.76,36600.0,8.3125,8.3125,8.2955,8.3125,36600.0
2010-06-11 12:30:00,9.76,9.78,9.74,9.75,31600.0,8.3125,8.3295,8.2955,8.304,31600.0
2010-06-11 13:00:00,9.75,9.78,9.75,9.78,22200.0,8.304,8.3295,8.304,8.3295,22200.0
2010-06-11 13:30:00,9.78,9.78,9.76,9.78,20800.0,8.3295,8.3295,8.3125,8.3295,20800.0
2010-06-11 14:00:00,9.78,9.78,9.76,9.76,33000.0,8.3295,8.3295,8.3125,8.3125,33000.0
2010-06-11 14:30:00,9.76,9.78,9.75,9.77,48600.0,8.3125,8.3295,8.304,8.321,48600.0
2010-06-11 15:00:00,9.77,9.79,9.75,9.78,49200.0,8.321,8.338,8.304,8.3295,49200.0
2010-06-11 15:30:00,9.78,9.86,9.78,9.85,236400.0,8.3295,8.3977,8.3295,8.3891,236400.0
2010-06-14 09:30:00,9.9,9.94,9.85,9.85,64600.0,8.4317,8.4658,8.3891,8.3891,64600.0
2010-06-14 10:00:00,9.85,9.86,9.83,9.86,46200.0,8.3891,8.3977,8.3721,8.3977,46200.0
2010-06-14 10:30:00,9.86,9.92,9.85,9.92,125400.0,8.3977,8.4488,8.3891,8.4488,125400.0
2010-06-14 11:00:00,9.92,9.97,9.92,9.97,81800.0,8.4488,8.4914,8.4488,8.4914,81800.0
2010-06-14 11:30:00,9.97,10.02,9.97,10.01,79400.0,8.4914,8.5339,8.4914,8.5254,79400.0
2010-06-14 12:00:00,10.01,10.02,9.99,10.0,73600.0,8.5254,8.5339,8.5084,8.5169,73600.0
2010-06-14 12:30:00,10.0,10.01,9.97,9.97,68000.0,8.5169,8.5254,8.4914,8.4914,68000.0
2010-06-14 13:00:00,9.97,10.01,9.97,10.01,106600.0,8.4914,8.5254,8.4914,8.5254,106600.0
2010-06-14 13:30:00,10.01,10.03,9.99,9.99,114000.0,8.5254,8.5425,8.5084,8.5084,114000.0
2010-06-14 14:00:00,9.99,10.01,9.99,10.0,96200.0,8.5084,8.5254,8.5084,8.5169,96200.0
2010-06-14 14:30:00,10.0,10.01,9.99,10.0,83800.0,8.5169,8.5254,8.5084,8.5169,83800.0
2010-06-14 15:00:00,10.0,10.03,10.0,10.01,222000.0,8.5169,8.5425,8.5169,8.5254,222000.0
2010-06-14 15:30:00,10.02,10.03,9.99,9.99,428800.0,8.5339,8.5425,8.5084,8.5084,428800.0
2010-06-15 09:30:00,10.02,10.06,9.96,10.05,69800.0,8.5339,8.568,8.4828,8.5595,69800.0
2010-06-15 10:00:00,10.05,10.05,10.02,10.04,66200.0,8.5595,8.5595,8.5339,8.551,66200.0
2010-06-15 10:30:00,10.04,10.05,10.01,10.04,79200.0,8.551,8.5595,8.5254,8.551,79200.0
2010-06-15 11:00:00,10.03,10.04,10.02,10.03,58600.0,8.5425,8.551,8.5339,8.5425,58600.0
2010-06-15 11:30:00,10.03,10.05,10.02,10.05,78800.0,8.5425,8.5595,8.5339,8.5595,78800.0
2010-06-15 12:00:00,10.05,10.08,10.05,10.07,53400.0,8.5595,8.585,8.5595,8.5765,53400.0
2010-06-15 12:30:00,10.07,10.07,10.05,10.06,35000.0,8.5765,8.5765,8.5595,8.568,35000.0
2010-06-15 13:00:00,10.06,10.09,10.05,10.06,68200.0,8.568,8.5936,8.5595,8.568,68200.0
2010-06-15 13:30:00,10.06,10.09,10.06,10.09,48800.0,8.568,8.5936,8.568,8.5936,48800.0
2010-06-15 14:00:00,10.09,10.13,10.08,10.13,77800.0,8.5936,8.6276,8.585,8.6276,77800.0
2010-06-15 14:30:00,10.13,10.13,10.1,10.13,252600.0,8.6276,8.6276,8.6021,8.6276,252600.0
2010-06-15 15:00:00,10.13,10.15,10.13,10.15,127200.0,8.6276,8.6447,8.6276,8.6447,127200.0
2010-06-15 15:30:00,10.14,10.21,10.14,10.2,314200.0,8.6361,8.6958,8.6361,8.6872,314200.0
2010-06-16 09:30:00,10.18,10.22,10.11,10.16,249000.0,8.6702,8.7043,8.6106,8.6532,249000.0
2010-06-16 10:00:00,10.17,10.17,10.1,10.11,188600.0,8.6617,8.6617,8.6021,8.6106,188600.0
2010-06-16 10:30:00,10.11,10.14,10.1,10.14,72200.0,8.6106,8.6361,8.6021,8.6361,72200.0
2010-06-16 11:00:00,10.14,10.14,10.12,10.13,52200.0,8.6361,8.6361,8.6191,8.6276,52200.0
2010-06-16 11:30:00,10.13,10.13,10.11,10.11,48000.0,8.6276,8.6276,8.6106,8.6106,48000.0
2010-06-16 12:00:00,10.12,10.15,10.11,10.14,240400.0,8.6191,8.6447,8.6106,8.6361,240400.0
2010-06-16 12:30:00,10.14,10.15,10.13,10.13,63200.0,8.6361,8.6447,8.6276,8.6276,63200.0
2010-06-16 13:00:00,10.13,10.14,10.13,10.13,35000.0,8.6276,8.6361,8.6276,8.6276,35000.0
2010-06-16 13:30:00,10.13,10.15,10.13,10.15,62400.0,8.6276,8.6447,8.6276,8.6447,62400.0
2010-06-16 14:00:00,10.15,10.15,10.13,10.13,60000.0,8.6447,8.6447,8.6276,8.6276,60000.0
2010-06-16 14:30:00,10.13,10.15,10.13,10.15,66000.0,8.6276,8.6447,8.6276,8.6447,66000.0
2010-06-16 15:00:00,10.15,10.15,10.13,10.13,48200.0,8.6447,8.6447,8.6276,8.6276,48200.0
2010-06-16 15:30:00,10.13,10.14,10.13,10.13,206000.0,8.6276,8.6361,8.6276,8.6276,206000.0
2010-06-17 09:30:00,10.11,10.13,10.1,10.12,101200.0,8.6106,8.6276,8.6021,8.6191,101200.0
2010-06-17 10:00:00,10.12,10.12,10.06,10.08,63400.0,8.6191,8.6191,8.568,8.585,63400.0
2010-06-17 10:30:00,10.07,10.07,10.03,10.05,50200.0,8.5765,8.5765,8.5425,8.5595,50200.0
2010-06-17 11:00:00,10.05,10.07,10.03,10.04,68000.0,8.5595,8.5765,8.5425,8.551,68000.0
2010-06-17 11:30:00,10.04,10.06,10.04,10.04,72400.0,8.551,8.568,8.551,8.551,72400.0
2010-06-17 12:00:00,10.04,10.05,10.03,10.04,31200.0,8.551,8.5595,8.5425,8.551,31200.0
2010-06-17 12:30:00,10.04,10.05,10.04,10.05,10000.0,8.551,8.5595,8.551,8.5595,10000.0
2010-06-17 13:00:00,10.04,10.05,10.03,10.05,38000.0,8.551,8.5595,8.5425,8.5595,38000.0
2010-06-17 13:30:00,10.05,10.06,10.04,10.06,64400.0,8.5595,8.568,8.551,8.568,64400.0
2010-06-17 14:00:00,10.06,10.06,10.05,10.05,122000.0,8.568,8.568,8.5595,8.5595,122000.0
2010-06-17 14:30:00,10.05,10.06,10.04,10.05,34600.0,8.5595,8.568,8.551,8.5595,34600.0
2010-06-17 15:00:00,10.05,10.06,10.04,10.06,72800.0,8.5595,8.568,8.551,8.568,72800.0
2010-06-17 15:30:00,10.06,10.09,10.05,10.09,703000.0,8.568,8.5936,8.5595,8.5936,703000.0
2010-06-18 09:30:00,10.1,10.1,10.05,10.1,253000.0,8.6021,8.6021,8.5595,8.6021,253000.0
2010-06-18 10:00:00,10.09,10.14,10.09,10.13,63400.0,8.5936,8.6361,8.5936,8.6276,63400.0
2010-06-18 10:30:00,10.13,10.15,10.13,10.13,40800.0,8.6276,8.6447,8.6276,8.6276,40800.0
2010-06-18 11:00:00,10.13,10.14,10.12,10.13,169600.0,8.6276,8.6361,8.6191,8.6276,169600.0
2010-06-18 11:30:00,10.13,10.13,10.12,10.13,90400.0,8.6276,8.6276,8.6191,8.6276,90400.0
2010-06-18 12:00:00,10.12,10.13,10.1,10.1,60200.0,8.6191,8.6276,8.6021,8.6021,60200.0
2010-06-18 12:30:00,10.1,10.1,10.08,10.08,63600.0,8.6021,8.6021,8.585,8.585,63600.0
2010-06-18 13:00:00,10.08,10.08,10.06,10.07,44400.0,8.585,8.585,8.568,8.5765,44400.0
2010-06-18 13:30:00,10.06,10.09,10.06,10.08,26800.0,8.568,8.5936,8.568,8.585,26800.0
2010-06-18 14:00:00,10.09,10.1,10.08,10.1,28400.0,8.5936,8.6021,8.585,8.6021,28400.0
2010-06-18 14:30:00,10.1,10.1,10.09,10.09,71400.0,8.6021,8.6021,8.5936,8.5936,71400.0
2010-06-18 15:00:00,10.09,10.1,10.09,10.1,65200.0,8.5936,8.6021,8.5936,8.6021,65200.0
2010-06-18 15:30:00,10.1,10.12,10.1,10.12,455200.0,8.6021,8.6191,8.6021,8.6191,455200.0
2010-06-21 09:30:00,10.2,10.2,10.13,10.2,27800.0,8.6872,8.6872,8.6276,8.6872,27800.0
2010-06-21 10:00:00,10.2,10.2,10.15,10.16,132200.0,8.6872,8.6872,8.6447,8.6532,132200.0
2010-06-21 10:30:00,10.16,10.17,10.13,10.17,567800.0,8.6532,8.6617,8.6276,8.6617,567800.0
2010-06-21 11:00:00,10.16,10.17,10.13,10.13,81800.0,8.6532,8.6617,8.6276,8.6276,81800.0
2010-06-21 11:30:00,10.13,10.14,10.12,10.12,29200.0,8.6276,8.6361,8.6191,8.6191,29200.0
2010-06-21 12:00:00,10.13,10.13,10.11,10.11,32200.0,8.6276,8.6276,8.6106,8.6106,32200.0
2010-06-21 12:30:00,10.11,10.11,10.1,10.11,53000.0,8.6106,8.6106,8.6021,8.6106,53000.0
2010-06-21 13:00:00,10.11,10.13,10.1,10.11,72600.0,8.6106,8.6276,8.6021,8.6106,72600.0
2010-06-21 13:30:00,10.11,10.11,10.1,10.1,89800.0,8.6106,8.6106,8.6021,8.6021,89800.0
2010-06-21 14:00:00,10.1,10.1,10.1,10.1,44800.0,8.6021,8.6021,8.6021,8.6021,44800.0
2010-06-21 14:30:00,10.1,10.1,10.08,10.08,129200.0,8.6021,8.6021,8.585,8.585,129200.0
2010-06-21 15:00:00,10.09,10.09,10.03,10.04,145800.0,8.5936,8.5936,8.5425,8.551,145800.0
2010-06-21 15:30:00,10.04,10.06,10.03,10.06,143800.0,8.551,8.568,8.5425,8.568,143800.0
2010-06-22 09:30:00,10.08,10.08,9.99,10.03,117800.0,8.585,8.585,8.5084,8.5425,117800.0
2010-06-22 10:00:00,10.02,10.04,9.99,10.04,123000.0,8.5339,8.551,8.5084,8.551,123000.0
2010-06-22 10:30:00,10.03,10.04,10.02,10.02,88400.0,8.5425,8.551,8.5339,8.5339,88400.0
2010-06-22 11:00:00,10.03,10.03,9.99,10.03,194400.0,8.5425,8.5425,8.5084,8.5425,194400.0
2010-06-22 11:30:00,10.03,10.06,10.03,10.06,159200.0,8.5425,8.568,8.5425,8.568,159200.0
2010-06-22 12:00:00,10.06,10.06,10.03,10.05,123200.0,8.568,8.568,8.5425,8.5595,123200.0
2010-06-22 12:30:00,10.05,10.09,10.05,10.06,94200.0,8.5595,8.5936,8.5595,8.568,94200.0
2010-06-22 13:00:00,10.06,10.07,10.05,10.05,216200.0,8.568,8.5765,8.5595,8.5595,216200.0
2010-06-22 13:30:00,10.05,10.06,10.05,10.05,42800.0,8.5595,8.568,8.5595,8.5595,42800.0
2010-06-22 14:00:00,10.05,10.06,10.04,10.05,40200.0,8.5595,8.568,8.551,8.5595,40200.0
2010-06-22 14:30:00,10.05,10.05,9.97,9.98,105400.0,8.5595,8.5595,8.4914,8.4999,105400.0
2010-06-22 15:00:00,9.98,9.99,9.96,9.96,96800.0,8.4999,8.5084,8.4828,8.4828,96800.0
2010-06-22 15:30:00,9.97,9.97,9.92,9.93,295000.0,8.4914,8.4914,8.4488,8.4573,295000.0
2010-06-23 09:30:00,9.9,9.97,9.86,9.96,53200.0,8.4317,8.4914,8.3977,8.4828,53200.0
2010-06-23 10:00:00,9.94,9.95,9.82,9.91,41600.0,8.4658,8.4743,8.3636,8.4403,41600.0
2010-06-23 10:30:00,9.91,9.94,9.9,9.91,33000.0,8.4403,8.4658,8.4317,8.4403,33000.0
2010-06-23 11:00:00,9.9,9.9,9.87,9.87,33400.0,8.4317,8.4317,8.4062,8.4062,33400.0
2010-06-23 11:30:00,9.88,9.88,9.86,9.86,31200.0,8.4147,8.4147,8.3977,8.3977,31200.0
2010-06-23 12:00:00,9.86,9.87,9.86,9.87,25800.0,8.3977,8.4062,8.3977,8.4062,25800.0
2010-06-23 12:30:00,9.87,9.88,9.86,9.88,31600.0,8.4062,8.4147,8.3977,8.4147,31600.0
2010-06-23 13:00:00,9.88,9.88,9.86,9.87,20000.0,8.4147,8.4147,8.3977,8.4062,20000.0
2010-06-23 13:30:00,9.87,9.88,9.87,9.88,26000.0,8.4062,8.4147,8.4062,8.4147,26000.0
2010-06-23 14:00:00,9.87,9.89,9.86,9.89,62200.0,8.4062,8.4232,8.3977,8.4232,62200.0
2010-06-23 14:30:00,9.89,9.94,9.87,9.88,70600.0,8.4232,8.4658,8.4062,8.4147,70600.0
2010-06-23 15:00:00,9.88,9.9,9.86,9.88,114600.0,8.4147,8.4317,8.3977,8.4147,114600.0
2010-06-23 15:30:00,9.88,9.92,9.87,9.9,192400.0,8.4147,8.4488,8.4062,8.4317,192400.0
2010-06-24 09:30:00,9.83,9.87,9.81,9.86,60000.0,8.3721,8.4062,8.3551,8.3977,60000.0
2010-06-24 10:00:00,9.86,9.93,9.86,9.93,85000.0,8.3977,8.4573,8.3977,8.4573,85000.0
2010-06-24 10:30:00,9.92,9.96,9.88,9.9,110600.0,8.4488,8.4828,8.4147,8.4317,110600.0
2010-06-24 11:00:00,9.88,9.91,9.88,9.9,153400.0,8.4147,8.4403,8.4147,8.4317,153400.0
2010-06-24 11:30:00,9.9,9.92,9.9,9.9,46200.0,8.4317,8.4488,8.4317,8.4317,46200.0
2010-06-24 12:00:00,9.9,9.92,9.9,9.9,38800.0,8.4317,8.4488,8.4317,8.4317,38800.0
2010-06-24 12:30:00,9.9,9.9,9.88,9.9,60800.0,8.4317,8.4317,8.4147,8.4317,60800.0
2010-06-24 13:00:00,9.9,9.92,9.89,9.9,36400.0,8.4317,8.4488,8.4232,8.4317,36400.0
2010-06-24 13:30:00,9.9,9.96,9.9,9.95,41200.0,8.4317,8.4828,8.4317,8.4743,41200.0
2010-06-24 14:00:00,9.94,9.94,9.92,9.92,35600.0,8.4658,8.4658,8.4488,8.4488,35600.0
2010-06-24 14:30:00,9.92,9.93,9.88,9.9,46200.0,8.4488,8.4573,8.4147,8.4317,46200.0
2010-06-24 15:00:00,9.89,9.92,9.87,9.92,167000.0,8.4232,8.4488,8.4062,8.4488,167000.0
2010-06-24 15:30:00,9.92,9.93,9.85,9.87,256600.0,8.4488,8.4573,8.3891,8.4062,256600.0
2010-06-25 09:30:00,9.86,9.91,9.82,9.89,42600.0,8.3977,8.4403,8.3636,8.4232,42600.0
2010-06-25 10:00:00,9.9,9.94,9.88,9.88,84000.0,8.4317,8.4658,8.4147,8.4147,84000.0
2010-06-25 10:30:00,9.88,9.9,9.87,9.87,73800.0,8.4147,8.4317,8.4062,8.4062,73800.0
2010-06-25 11:00:00,9.88,9.93,9.87,9.9,40800.0,8.4147,8.4573,8.4062,8.4317,40800.0
2010-06-25 11:30:00,9.9,9.96,9.9,9.95,45400.0,8.4317,8.4828,8.4317,8.4743,45400.0
2010-06-25 12:00:00,9.95,9.95,9.9,9.9,55200.0,8.4743,8.4743,8.4317,8.4317,55200.0
2010-06-25 12:30:00,9.9,9.93,9.9,9.9,77600.0,8.4317,8.4573,8.4317,8.4317,77600.0
2010-06-25 13:00:00,9.9,9.95,9.89,9.95,156200.0,8.4317,8.4743,8.4232,8.4743,156200.0
2010-06-25 13:30:00,9.95,9.97,9.94,9.94,164800.0,8.4743,8.4914,8.4658,8.4658,164800.0
2010-06-25 14:00:00,9.94,9.95,9.91,9.91,88000.0,8.4658,8.4743,8.4403,8.4403,88000.0
2010-06-25 14:30:00,9.91,9.92,9.89,9.92,109200.0,8.4403,8.4488,8.4232,8.4488,109200.0
2010-06-25 15:00:00,9.92,9.92,9.88,9.88,1040400.0,8.4488,8.4488,8.4147,8.4147,1040400.0
2010-06-25 15:30:00,9.88,9.92,9.85,9.88,872800.0,8.4147,8.4488,8.3891,8.4147,872800.0
2010-06-28 09:30:00,9.92,9.93,9.88,9.92,66800.0,8.4488,8.4573,8.4147,8.4488,66800.0
2010-06-28 10:00:00,9.92,9.94,9.9,9.92,84600.0,8.4488,8.4658,8.4317,8.4488,84600.0
2010-06-28 10:30:00,9.92,9.97,9.9,9.97,100800.0,8.4488,8.4914,8.4317,8.4914,100800.0
2010-06-28 11:00:00,9.97,9.99,9.96,9.97,122800.0,8.4914,8.5084,8.4828,8.4914,122800.0
2010-06-28 11:30:00,9.97,9.99,9.96,9.96,78600.0,8.4914,8.5084,8.4828,8.4828,78600.0
2010-06-28 12:00:00,9.96,9.96,9.91,9.95,95000.0,8.4828,8.4828,8.4403,8.4743,95000.0
2010-06-28 12:30:00,9.95,9.96,9.93,9.95,97600.0,8.4743,8.4828,8.4573,8.4743,97600.0
2010-06-28 13:00:00,9.95,9.95,9.95,9.95,36800.0,8.4743,8.4743,8.4743,8.4743,36800.0
2010-06-28 13:30:00,9.95,9.96,9.95,9.95,72000.0,8.4743,8.4828,8.4743,8.4743,72000.0
2010-06-28 14:00:00,9.95,9.96,9.95,9.95,74800.0,8.4743,8.4828,8.4743,8.4743,74800.0
2010-06-28 14:30:00,9.95,9.96,9.94,9.95,124200.0,8.4743,8.4828,8.4658,8.4743,124200.0
2010-06-28 15:00:00,9.95,9.96,9.93,9.95,97800.0,8.4743,8.4828,8.4573,8.4743,97800.0
2010-06-28 15:30:00,9.95,9.96,9.9,9.91,325800.0,8.4743,8.4828,8.4317,8.4403,325800.0
2010-06-29 09:30:00,9.79,9.8,9.74,9.78,118800.0,8.338,8.3466,8.2955,8.3295,118800.0
2010-06-29 10:00:00,9.77,9.79,9.72,9.72,228200.0,8.321,8.338,8.2784,8.2784,228200.0
2010-06-29 10:30:00,9.72,9.8,9.72,9.79,316000.0,8.2784,8.3466,8.2784,8.338,316000.0
2010-06-29 11:00:00,9.79,9.79,9.74,9.76,180400.0,8.338,8.338,8.2955,8.3125,180400.0
2010-06-29 11:30:00,9.76,9.78,9.74,9.77,201000.0,8.3125,8.3295,8.2955,8.321,201000.0
2010-06-29 12:00:00,9.77,9.78,9.74,9.74,213000.0,8.321,8.3295,8.2955,8.2955,213000.0
2010-06-29 12:30:00,9.74,9.76,9.74,9.75,81000.0,8.2955,8.3125,8.2955,8.304,81000.0
2010-06-29 13:00:00,9.75,9.75,9.71,9.72,132400.0,8.304,8.304,8.2699,8.2784,132400.0
2010-06-29 13:30:00,9.72,9.72,9.68,9.72,94400.0,8.2784,8.2784,8.2444,8.2784,94400.0
2010-06-29 14:00:00,9.71,9.74,9.71,9.74,76200.0,8.2699,8.2955,8.2699,8.2955,76200.0
2010-06-29 14:30:00,9.74,9.74,9.7,9.71,131800.0,8.2955,8.2955,8.2614,8.2699,131800.0
2010-06-29 15:00:00,9.71,9.73,9.67,9.69,178800.0,8.2699,8.2869,8.2358,8.2529,178800.0
2010-06-29 15:30:00,9.69,9.72,9.64,9.69,379000.0,8.2529,8.2784,8.2103,8.2529,379000.0
2010-06-30 09:30:00,9.67,9.7,9.64,9.65,72600.0,8.2358,8.2614,8.2103,8.2188,72600.0
2010-06-30 10:00:00,9.66,9.68,9.62,9.62,152000.0,8.2273,8.2444,8.1933,8.1933,152000.0
2010-06-30 10:30:00,9.62,9.65,9.62,9.65,143000.0,8.1933,8.2188,8.1933,8.2188,143000.0
2010-06-30 11:00:00,9.65,9.68,9.65,9.67,71200.0,8.2188,8.2444,8.2188,8.2358,71200.0
2010-06-30 11:30:00,9.68,9.68,9.66,9.68,48200.0,8.2444,8.2444,8.2273,8.2444,48200.0
2010-06-30 12:00:00,9.68,9.68,9.65,9.65,47800.0,8.2444,8.2444,8.2188,8.2188,47800.0
2010-06-30 12:30:00,9.65,9.66,9.63,9.65,102600.0,8.2188,8.2273,8.2018,8.2188,102600.0
2010-06-30 13:00:00,9.65,9.65,9.65,9.65,53400.0,8.2188,8.2188,8.2188,8.2188,53400.0
2010-06-30 13:30:00,9.65,9.65,9.63,9.65,102000.0,8.2188,8.2188,8.2018,8.2188,102000.0
2010-06-30 14:00:00,9.65,9.65,9.64,9.65,144600.0,8.2188,8.2188,8.2103,8.2188,144600.0
2010-06-30 14:30:00,9.64,9.65,9.63,9.65,98400.0,8.2103,8.2188,8.2018,8.2188,98400.0
2010-06-30 15:00:00,9.65,9.65,9.62,9.63,100000.0,8.2188,8.2188,8.1933,8.2018,100000.0
2010-06-30 15:30:00,9.62,9.63,9.54,9.56,521200.0,8.1933,8.2018,8.1251,8.1422,521200.0
2010-07-01 09:30:00,9.59,9.59,9.49,9.53,143600.0,8.1677,8.1677,8.0825,8.1166,143600.0
2010-07-01 10:00:00,9.53,9.54,9.48,9.53,362800.0,8.1166,8.1251,8.074,8.1166,362800.0
2010-07-01 10:30:00,9.53,9.55,9.51,9.53,183600.0,8.1166,8.1336,8.0996,8.1166,183600.0
2010-07-01 11:00:00,9.53,9.57,9.51,9.57,217000.0,8.1166,8.1507,8.0996,8.1507,217000.0
2010-07-01 11:30:00,9.58,9.64,9.56,9.59,397800.0,8.1592,8.2103,8.1422,8.1677,397800.0
2010-07-01 12:00:00,9.59,9.6,9.59,9.6,141600.0,8.1677,8.1762,8.1677,8.1762,141600.0
2010-07-01 12:30:00,9.6,9.64,9.58,9.61,305600.0,8.1762,8.2103,8.1592,8.1847,305600.0
2010-07-01 13:00:00,9.61,9.63,9.6,9.61,139200.0,8.1847,8.2018,8.1762,8.1847,139200.0
2010-07-01 13:30:00,9.61,9.63,9.57,9.6,141800.0,8.1847,8.2018,8.1507,8.1762,141800.0
2010-07-01 14:00:00,9.6,9.63,9.6,9.61,216800.0,8.1762,8.2018,8.1762,8.1847,216800.0
2010-07-01 14:30:00,9.61,9.62,9.58,9.6,133600.0,8.1847,8.1933,8.1592,8.1762,133600.0
2010-07-01 15:00:00,9.61,9.63,9.57,9.58,267800.0,8.1847,8.2018,8.1507,8.1592,267800.0
2010-07-01 15:30:00,9.58,9.59,9.54,9.58,659600.0,8.1592,8.1677,8.1251,8.1592,659600.0
2010-07-02 09:30:00,9.6,9.64,9.55,9.57,82600.0,8.1762,8.2103,8.1336,8.1507,82600.0
2010-07-02 10:00:00,9.56,9.59,9.54,9.55,92000.0,8.1422,8.1677,8.1251,8.1336,92000.0
2010-07-02 10:30:00,9.56,9.56,9.52,9.52,91400.0,8.1422,8.1422,8.1081,8.1081,91400.0
2010-07-02 11:00:00,9.53,9.53,9.49,9.49,99200.0,8.1166,8.1166,8.0825,8.0825,99200.0
2010-07-02 11:30:00,9.49,9.49,9.46,9.47,78800.0,8.0825,8.0825,8.057,8.0655,78800.0
2010-07-02 12:00:00,9.47,9.48,9.45,9.48,77400.0,8.0655,8.074,8.0485,8.074,77400.0
2010-07-02 12:30:00,9.47,9.5,9.47,9.49,134600.0,8.0655,8.0911,8.0655,8.0825,134600.0
2010-07-02 13:00:00,9.49,9.49,9.46,9.46,62600.0,8.0825,8.0825,8.057,8.057,62600.0
2010-07-02 13:30:00,9.46,9.48,9.46,9.47,67600.0,8.057,8.074,8.057,8.0655,67600.0
2010-07-02 14:00:00,9.47,9.47,9.45,9.45,67200.0,8.0655,8.0655,8.0485,8.0485,67200.0
2010-07-02 14:30:00,9.46,9.47,9.44,9.45,141800.0,8.057,8.0655,8.04,8.0485,141800.0
2010-07-02 15:00:00,9.45,9.48,9.45,9.47,96000.0,8.0485,8.074,8.0485,8.0655,96000.0
2010-07-02 15:30:00,9.48,9.51,9.45,9.45,307200.0,8.074,8.0996,8.0485,8.0485,307200.0
2010-07-06 09:30:00,9.54,9.68,9.53,9.56,74800.0,8.1251,8.2444,8.1166,8.1422,74800.0
2010-07-06 10:00:00,9.56,9.61,9.54,9.6,68600.0,8.1422,8.1847,8.1251,8.1762,68600.0
2010-07-06 10:30:00,9.6,9.6,9.57,9.57,58400.0,8.1762,8.1762,8.1507,8.1507,58400.0
2010-07-06 11:00:00,9.56,9.57,9.52,9.53,68000.0,8.1422,8.1507,8.1081,8.1166,68000.0
2010-07-06 11:30:00,9.53,9.54,9.52,9.53,62400.0,8.1166,8.1251,8.1081,8.1166,62400.0
2010-07-06 12:00:00,9.53,9.55,9.5,9.51,60400.0,8.1166,8.1336,8.0911,8.0996,60400.0
2010-07-06 12:30:00,9.5,9.51,9.47,9.47,42600.0,8.0911,8.0996,8.0655,8.0655,42600.0
2010-07-06 13:00:00,9.47,9.5,9.47,9.48,56600.0,8.0655,8.0911,8.0655,8.074,56600.0
2010-07-06 13:30:00,9.49,9.49,9.46,9.47,80200.0,8.0825,8.0825,8.057,8.0655,80200.0
2010-07-06 14:00:00,9.47,9.47,9.44,9.47,169200.0,8.0655,8.0655,8.04,8.0655,169200.0
2010-07-06 14:30:00,9.47,9.47,9.45,9.46,67400.0,8.0655,8.0655,8.0485,8.057,67400.0
2010-07-06 15:00:00,9.45,9.48,9.44,9.47,165800.0,8.0485,8.074,8.04,8.0655,165800.0
2010-07-06 15:30:00,9.47,9.51,9.46,9.49,296800.0,8.0655,8.0996,8.057,8.0825,296800.0
2010-07-07 09:30:00,9.52,9.55,9.47,9.53,97800.0,8.1081,8.1336,8.0655,8.1166,97800.0
2010-07-07 10:00:00,9.54,9.55,9.52,9.53,70000.0,8.1251,8.1336,8.1081,8.1166,70000.0
2010-07-07 10:30:00,9.53,9.55,9.52,9.54,64000.0,8.1166,8.1336,8.1081,8.1251,64000.0
2010-07-07 11:00:00,9.55,9.55,9.52,9.54,63000.0,8.1336,8.1336,8.1081,8.1251,63000.0
2010-07-07 11:30:00,9.54,9.54,9.49,9.49,82600.0,8.1251,8.1251,8.0825,8.0825,82600.0
2010-07-07 12:00:00,9.49,9.52,9.49,9.51,81600.0,8.0825,8.1081,8.0825,8.0996,81600.0
2010-07-07 12:30:00,9.51,9.52,9.5,9.51,48000.0,8.0996,8.1081,8.0911,8.0996,48000.0
2010-07-07 13:00:00,9.51,9.54,9.5,9.54,60000.0,8.0996,8.1251,8.0911,8.1251,60000.0
2010-07-07 13:30:00,9.54,9.56,9.54,9.55,33400.0,8.1251,8.1422,8.1251,8.1336,33400.0
2010-07-07 14:00:00,9.56,9.58,9.56,9.58,56400.0,8.1422,8.1592,8.1422,8.1592,56400.0
2010-07-07 14:30:00,9.58,9.6,9.57,9.6,103800.0,8.1592,8.1762,8.1507,8.1762,103800.0
2010-07-07 15:00:00,9.6,9.62,9.6,9.61,84000.0,8.1762,8.1933,8.1762,8.1847,84000.0
2010-07-07 15:30:00,9.62,9.63,9.6,9.63,512600.0,8.1933,8.2018,8.1762,8.2018,512600.0
2010-07-08 09:30:00,9.7,9.71,9.58,9.64,131000.0,8.2614,8.2699,8.1592,8.2103,131000.0
2010-07-08 10:00:00,9.64,9.67,9.63,9.64,130000.0,8.2103,8.2358,8.2018,8.2103,130000.0
2010-07-08 10:30:00,9.64,9.64,9.61,9.63,119600.0,8.2103,8.2103,8.1847,8.2018,119600.0
2010-07-08 11:00:00,9.62,9.63,9.62,9.63,131800.0,8.1933,8.2018,8.1933,8.2018,131800.0
2010-07-08 11:30:00,9.63,9.65,9.63,9.64,64000.0,8.2018,8.2188,8.2018,8.2103,64000.0
2010-07-08 12:00:00,9.64,9.65,9.63,9.63,43400.0,8.2103,8.2188,8.2018,8.2018,43400.0
2010-07-08 12:30:00,9.63,9.64,9.61,9.62,64000.0,8.2018,8.2103,8.1847,8.1933,64000.0
2010-07-08 13:00:00,9.62,9.62,9.6,9.61,34800.0,8.1933,8.1933,8.1762,8.1847,34800.0
2010-07-08 13:30:00,9.61,9.62,9.61,9.62,18600.0,8.1847,8.1933,8.1847,8.1933,18600.0
2010-07-08 14:00:00,9.62,9.62,9.58,9.59,55400.0,8.1933,8.1933,8.1592,8.1677,55400.0
2010-07-08 14:30:00,9.59,9.63,9.59,9.62,98400.0,8.1677,8.2018,8.1677,8.1933,98400.0
2010-07-08 15:00:00,9.62,9.65,9.61,9.65,75200.0,8.1933,8.2188,8.1847,8.2188,75200.0
2010-07-08 15:30:00,9.65,9.69,9.65,9.67,195200.0,8.2188,8.2529,8.2188,8.2358,195200.0
2010-07-09 09:30:00,9.68,9.7,9.64,9.68,45800.0,8.2444,8.2614,8.2103,8.2444,45800.0
2010-07-09 10:00:00,9.68,9.72,9.68,9.69,53600.0,8.2444,8.2784,8.2444,8.2529,53600.0
2010-07-09 10:30:00,9.69,9.7,9.67,9.68,90600.0,8.2529,8.2614,8.2358,8.2444,90600.0
2010-07-09 11:00:00,9.69,9.7,9.65,9.66,44200.0,8.2529,8.2614,8.2188,8.2273,44200.0
2010-07-09 11:30:00,9.66,9.7,9.65,9.69,25400.0,8.2273,8.2614,8.2188,8.2529,25400.0
2010-07-09 12:00:00,9.69,9.7,9.69,9.69,20800.0,8.2529,8.2614,8.2529,8.2529,20800.0
2010-07-09 12:30:00,9.69,9.7,9.67,9.67,36600.0,8.2529,8.2614,8.2358,8.2358,36600.0
2010-07-09 13:00:00,9.67,9.68,9.67,9.68,49000.0,8.2358,8.2444,8.2358,8.2444,49000.0
2010-07-09 13:30:00,9.68,9.7,9.68,9.7,23800.0,8.2444,8.2614,8.2444,8.2614,23800.0
2010-07-09 14:00:00,9.7,9.7,9.69,9.69,15800.0,8.2614,8.2614,8.2529,8.2529,15800.0
2010-07-09 14:30:00,9.7,9.74,9.69,9.73,24400.0,8.2614,8.2955,8.2529,8.2869,24400.0
2010-07-09 15:00:00,9.74,9.74,9.7,9.71,67400.0,8.2955,8.2955,8.2614,8.2699,67400.0
2010-07-09 15:30:00,9.71,9.73,9.7,9.72,145000.0,8.2699,8.2869,8.2614,8.2784,145000.0
2010-07-12 09:30:00,9.69,9.72,9.57,9.7,57400.0,8.2529,8.2784,8.1507,8.2614,57400.0
2010-07-12 10:00:00,9.7,9.71,9.66,9.67,27200.0,8.2614,8.2699,8.2273,8.2358,27200.0
2010-07-12 10:30:00,9.67,9.67,9.63,9.63,37200.0,8.2358,8.2358,8.2018,8.2018,37200.0
2010-07-12 11:00:00,9.63,9.63,9.6,9.61,60200.0,8.2018,8.2018,8.1762,8.1847,60200.0
2010-07-12 11:30:00,9.61,9.63,9.61,9.62,31000.0,8.1847,8.2018,8.1847,8.1933,31000.0
2010-07-12 12:00:00,9.62,9.65,9.62,9.65,38600.0,8.1933,8.2188,8.1933,8.2188,38600.0
2010-07-12 12:30:00,9.65,9.67,9.64,9.64,40000.0,8.2188,8.2358,8.2103,8.2103,40000.0
2010-07-12 13:00:00,9.64,9.68,9.63,9.68,19600.0,8.2103,8.2444,8.2018,8.2444,19600.0
2010-07-12 13:30:00,9.68,9.69,9.68,9.68,16200.0,8.2444,8.2529,8.2444,8.2444,16200.0
2010-07-12 14:00:00,9.68,9.69,9.66,9.67,61200.0,8.2444,8.2529,8.2273,8.2358,61200.0
2010-07-12 14:30:00,9.67,9.67,9.65,9.67,76000.0,8.2358,8.2358,8.2188,8.2358,76000.0
2010-07-12 15:00:00,9.67,9.69,9.66,9.67,147800.0,8.2358,8.2529,8.2273,8.2358,147800.0
2010-07-12 15:30:00,9.67,9.68,9.63,9.63,161600.0,8.2358,8.2444,8.2018,8.2018,161600.0
2010-07-13 09:30:00,9.73,9.74,9.68,9.72,49200.0,8.2869,8.2955,8.2444,8.2784,49200.0
2010-07-13 10:00:00,9.72,9.78,9.72,9.78,41200.0,8.2784,8.3295,8.2784,8.3295,41200.0
2010-07-13 10:30:00,9.78,9.78,9.77,9.78,30000.0,8.3295,8.3295,8.321,8.3295,30000.0
2010-07-13 11:00:00,9.78,9.83,9.77,9.81,69000.0,8.3295,8.3721,8.321,8.3551,69000.0
2010-07-13 11:30:00,9.81,9.83,9.8,9.83,106600.0,8.3551,8.3721,8.3466,8.3721,106600.0
2010-07-13 12:00:00,9.83,9.88,9.83,9.88,69200.0,8.3721,8.4147,8.3721,8.4147,69200.0
2010-07-13 12:30:00,9.88,9.9,9.88,9.9,91800.0,8.4147,8.4317,8.4147,8.4317,91800.0
2010-07-13 13:00:00,9.9,9.92,9.9,9.91,90600.0,8.4317,8.4488,8.4317,8.4403,90600.0
2010-07-13 13:30:00,9.91,9.91,9.87,9.87,196200.0,8.4403,8.4403,8.4062,8.4062,196200.0
2010-07-13 14:00:00,9.87,9.89,9.87,9.88,57800.0,8.4062,8.4232,8.4062,8.4147,57800.0
2010-07-13 14:30:00,9.89,9.9,9.88,9.9,51400.0,8.4232,8.4317,8.4147,8.4317,51400.0
2010-07-13 15:00:00,9.9,9.9,9.88,9.9,142600.0,8.4317,8.4317,8.4147,8.4317,142600.0
2010-07-13 15:30:00,9.9,9.97,9.9,9.96,427600.0,8.4317,8.4914,8.4317,8.4828,427600.0
2010-07-14 09:30:00,9.93,9.93,9.83,9.84,85800.0,8.4573,8.4573,8.3721,8.3806,85800.0
2010-07-14 10:00:00,9.84,9.86,9.83,9.86,48000.0,8.3806,8.3977,8.3721,8.3977,48000.0
2010-07-14 10:30:00,9.86,9.86,9.84,9.86,50800.0,8.3977,8.3977,8.3806,8.3977,50800.0
2010-07-14 11:00:00,9.87,9.87,9.83,9.83,56000.0,8.4062,8.4062,8.3721,8.3721,56000.0
2010-07-14 11:30:00,9.83,9.86,9.83,9.86,46000.0,8.3721,8.3977,8.3721,8.3977,46000.0
2010-07-14 12:00:00,9.86,9.87,9.85,9.87,20200.0,8.3977,8.4062,8.3891,8.4062,20200.0
2010-07-14 12:30:00,9.87,9.87,9.84,9.84,23400.0,8.4062,8.4062,8.3806,8.3806,23400.0
2010-07-14 13:00:00,9.84,9.85,9.84,9.85,26000.0,8.3806,8.3891,8.3806,8.3891,26000.0
2010-07-14 13:30:00,9.85,9.86,9.84,9.84,29200.0,8.3891,8.3977,8.3806,8.3806,29200.0
2010-07-14 14:00:00,9.84,9.85,9.82,9.82,71000.0,8.3806,8.3891,8.3636,8.3636,71000.0
2010-07-14 14:30:00,9.82,9.84,9.81,9.83,38000.0,8.3636,8.3806,8.3551,8.3721,38000.0
2010-07-14 15:00:00,9.83,9.85,9.81,9.83,93600.0,8.3721,8.3891,8.3551,8.3721,93600.0
2010-07-14 15:30:00,9.84,9.84,9.81,9.81,167400.0,8.3806,8.3806,8.3551,8.3551,167400.0
2010-07-15 09:30:00,9.81,9.84,9.79,9.8,44600.0,8.3551,8.3806,8.338,8.3466,44600.0
2010-07-15 10:00:00,9.79,9.79,9.69,9.74,48800.0,8.338,8.338,8.2529,8.2955,48800.0
2010-07-15 10:30:00,9.74,9.76,9.73,9.74,28800.0,8.2955,8.3125,8.2869,8.2955,28800.0
2010-07-15 11:00:00,9.74,9.74,9.72,9.74,26400.0,8.2955,8.2955,8.2784,8.2955,26400.0
2010-07-15 11:30:00,9.74,9.74,9.71,9.71,17000.0,8.2955,8.2955,8.2699,8.2699,17000.0
2010-07-15 12:00:00,9.71,9.72,9.71,9.71,20800.0,8.2699,8.2784,8.2699,8.2699,20800.0
2010-07-15 12:30:00,9.71,9.72,9.7,9.72,19000.0,8.2699,8.2784,8.2614,8.2784,19000.0
2010-07-15 13:00:00,9.72,9.74,9.72,9.74,42400.0,8.2784,8.2955,8.2784,8.2955,42400.0
2010-07-15 13:30:00,9.74,9.74,9.72,9.73,25400.0,8.2955,8.2955,8.2784,8.2869,25400.0
2010-07-15 14:00:00,9.72,9.74,9.71,9.72,107200.0,8.2784,8.2955,8.2699,8.2784,107200.0
2010-07-15 14:30:00,9.72,9.74,9.71,9.72,126000.0,8.2784,8.2955,8.2699,8.2784,126000.0
2010-07-15 15:00:00,9.72,9.74,9.69,9.71,153200.0,8.2784,8.2955,8.2529,8.2699,153200.0
2010-07-15 15:30:00,9.72,9.75,9.71,9.74,231600.0,8.2784,8.304,8.2699,8.2955,231600.0
2010-07-16 09:30:00,9.7,9.75,9.6,9.6,55600.0,8.2614,8.304,8.1762,8.1762,55600.0
2010-07-16 10:00:00,9.6,9.61,9.56,9.6,82200.0,8.1762,8.1847,8.1422,8.1762,82200.0
2010-07-16 10:30:00,9.6,9.61,9.6,9.6,47400.0,8.1762,8.1847,8.1762,8.1762,47400.0
2010-07-16 11:00:00,9.6,9.63,9.6,9.61,59600.0,8.1762,8.2018,8.1762,8.1847,59600.0
2010-07-16 11:30:00,9.61,9.61,9.59,9.59,62600.0,8.1847,8.1847,8.1677,8.1677,62600.0
2010-07-16 12:00:00,9.59,9.59,9.54,9.55,46000.0,8.1677,8.1677,8.1251,8.1336,46000.0
2010-07-16 12:30:00,9.55,9.58,9.54,9.57,70800.0,8.1336,8.1592,8.1251,8.1507,70800.0
2010-07-16 13:00:00,9.57,9.58,9.55,9.57,48400.0,8.1507,8.1592,8.1336,8.1507,48400.0
2010-07-16 13:30:00,9.58,9.59,9.55,9.56,59800.0,8.1592,8.1677,8.1336,8.1422,59800.0
2010-07-16 14:00:00,9.55,9.56,9.55,9.55,54400.0,8.1336,8.1422,8.1336,8.1336,54400.0
2010-07-16 14:30:00,9.55,9.55,9.51,9.51,112400.0,8.1336,8.1336,8.0996,8.0996,112400.0
2010-07-16 15:00:00,9.51,9.51,9.49,9.49,102200.0,8.0996,8.0996,8.0825,8.0825,102200.0
2010-07-16 15:30:00,9.49,9.53,9.46,9.48,432400.0,8.0825,8.1166,8.057,8.074,432400.0
2010-07-19 09:30:00,9.53,9.56,9.46,9.51,53200.0,8.1166,8.1422,8.057,8.0996,53200.0
2010-07-19 10:00:00,9.51,9.51,9.45,9.46,132400.0,8.0996,8.0996,8.0485,8.057,132400.0
2010-07-19 10:30:00,9.46,9.47,9.45,9.45,78800.0,8.057,8.0655,8.0485,8.0485,78800.0
2010-07-19 11:00:00,9.45,9.48,9.45,9.47,62200.0,8.0485,8.074,8.0485,8.0655,62200.0
2010-07-19 11:30:00,9.47,9.51,9.47,9.5,92800.0,8.0655,8.0996,8.0655,8.0911,92800.0
2010-07-19 12:00:00,9.5,9.51,9.46,9.47,76000.0,8.0911,8.0996,8.057,8.0655,76000.0
2010-07-19 12:30:00,9.47,9.48,9.47,9.47,39000.0,8.0655,8.074,8.0655,8.0655,39000.0
2010-07-19 13:00:00,9.48,9.49,9.47,9.47,33600.0,8.074,8.0825,8.0655,8.0655,33600.0
2010-07-19 13:30:00,9.47,9.47,9.47,9.47,23000.0,8.0655,8.0655,8.0655,8.0655,23000.0
2010-07-19 14:00:00,9.47,9.49,9.47,9.47,85400.0,8.0655,8.0825,8.0655,8.0655,85400.0
2010-07-19 14:30:00,9.47,9.5,9.47,9.47,65800.0,8.0655,8.0911,8.0655,8.0655,65800.0
2010-07-19 15:00:00,9.47,9.5,9.47,9.49,164800.0,8.0655,8.0911,8.0655,8.0825,164800.0
2010-07-19 15:30:00,9.49,9.54,9.47,9.53,427800.0,8.0825,8.1251,8.0655,8.1166,427800.0
2010-07-20 09:30:00,9.69,9.87,9.63,9.77,508000.0,8.2529,8.4062,8.2018,8.321,508000.0
2010-07-20 10:00:00,9.77,9.88,9.75,9.87,351600.0,8.321,8.4147,8.304,8.4062,351600.0
2010-07-20 10:30:00,9.87,9.9,9.85,9.89,323800.0,8.4062,8.4317,8.3891,8.4232,323800.0
2010-07-20 11:00:00,9.89,9.89,9.83,9.84,181800.0,8.4232,8.4232,8.3721,8.3806,181800.0
2010-07-20 11:30:00,9.84,9.86,9.83,9.86,95400.0,8.3806,8.3977,8.3721,8.3977,95400.0
2010-07-20 12:00:00,9.86,9.88,9.85,9.85,137000.0,8.3977,8.4147,8.3891,8.3891,137000.0
2010-07-20 12:30:00,9.85,9.87,9.85,9.87,72000.0,8.3891,8.4062,8.3891,8.4062,72000.0
2010-07-20 13:00:00,9.87,9.87,9.85,9.87,100800.0,8.4062,8.4062,8.3891,8.4062,100800.0
2010-07-20 13:30:00,9.87,9.96,9.86,9.9,245600.0,8.4062,8.4828,8.3977,8.4317,245600.0
2010-07-20 14:00:00,9.9,9.92,9.87,9.91,152200.0,8.4317,8.4488,8.4062,8.4403,152200.0
2010-07-20 14:30:00,9.9,9.95,9.9,9.91,229200.0,8.4317,8.4743,8.4317,8.4403,229200.0
2010-07-20 15:00:00,9.91,9.97,9.9,9.95,343000.0,8.4403,8.4914,8.4317,8.4743,343000.0
2010-07-20 15:30:00,9.96,10.01,9.95,9.99,768800.0,8.4828,8.5254,8.4743,8.5084,768800.0
2010-07-21 09:30:00,10.02,10.05,9.85,9.87,230800.0,8.5339,8.5595,8.3891,8.4062,230800.0
2010-07-21 10:00:00,9.87,9.94,9.87,9.94,127400.0,8.4062,8.4658,8.4062,8.4658,127400.0
2010-07-21 10:30:00,9.94,9.95,9.9,9.91,110000.0,8.4658,8.4743,8.4317,8.4403,110000.0
2010-07-21 11:00:00,9.92,9.93,9.9,9.9,115000.0,8.4488,8.4573,8.4317,8.4317,115000.0
2010-07-21 11:30:00,9.9,9.91,9.89,9.9,111800.0,8.4317,8.4403,8.4232,8.4317,111800.0
2010-07-21 12:00:00,9.9,9.91,9.88,9.9,53800.0,8.4317,8.4403,8.4147,8.4317,53800.0
2010-07-21 12:30:00,9.9,9.9,9.89,9.9,37800.0,8.4317,8.4317,8.4232,8.4317,37800.0
2010-07-21 13:00:00,9.9,9.9,9.85,9.85,77600.0,8.4317,8.4317,8.3891,8.3891,77600.0
2010-07-21 13:30:00,9.85,9.87,9.81,9.81,362600.0,8.3891,8.4062,8.3551,8.3551,362600.0
2010-07-21 14:00:00,9.81,9.82,9.74,9.74,447800.0,8.3551,8.3636,8.2955,8.2955,447800.0
2010-07-21 14:30:00,9.74,9.77,9.7,9.72,241600.0,8.2955,8.321,8.2614,8.2784,241600.0
2010-07-21 15:00:00,9.72,9.78,9.71,9.75,165000.0,8.2784,8.3295,8.2699,8.304,165000.0
2010-07-21 15:30:00,9.74,9.77,9.72,9.73,269800.0,8.2955,8.321,8.2784,8.2869,269800.0
2010-07-22 09:30:00,9.88,10.06,9.88,10.02,247600.0,8.4147,8.568,8.4147,8.5339,247600.0
2010-07-22 10:00:00,10.02,10.1,10.02,10.02,256200.0,8.5339,8.6021,8.5339,8.5339,256200.0
2010-07-22 10:30:00,10.02,10.03,10.0,10.01,164800.0,8.5339,8.5425,8.5169,8.5254,164800.0
2010-07-22 11:00:00,10.01,10.02,10.0,10.01,101400.0,8.5254,8.5339,8.5169,8.5254,101400.0
2010-07-22 11:30:00,10.01,10.06,9.99,10.05,254400.0,8.5254,8.568,8.5084,8.5595,254400.0
2010-07-22 12:00:00,10.04,10.05,10.0,10.01,102000.0,8.551,8.5595,8.5169,8.5254,102000.0
2010-07-22 12:30:00,10.01,10.01,10.01,10.01,56200.0,8.5254,8.5254,8.5254,8.5254,56200.0
2010-07-22 13:00:00,10.01,10.03,10.01,10.02,135200.0,8.5254,8.5425,8.5254,8.5339,135200.0
2010-07-22 13:30:00,10.02,10.04,10.02,10.03,211400.0,8.5339,8.551,8.5339,8.5425,211400.0
2010-07-22 14:00:00,10.02,10.03,10.02,10.03,60600.0,8.5339,8.5425,8.5339,8.5425,60600.0
2010-07-22 14:30:00,10.03,10.03,10.02,10.02,244200.0,8.5425,8.5425,8.5339,8.5339,244200.0
2010-07-22 15:00:00,10.02,10.05,10.02,10.05,244400.0,8.5339,8.5595,8.5339,8.5595,244400.0
2010-07-22 15:30:00,10.05,10.06,10.01,10.05,668800.0,8.5595,8.568,8.5254,8.5595,668800.0
2010-07-23 09:30:00,9.99,10.06,9.99,10.01,80800.0,8.5084,8.568,8.5084,8.5254,80800.0
2010-07-23 10:00:00,10.01,10.09,10.0,10.09,187400.0,8.5254,8.5936,8.5169,8.5936,187400.0
2010-07-23 10:30:00,10.09,10.11,10.08,10.08,66600.0,8.5936,8.6106,8.585,8.585,66600.0
2010-07-23 11:00:00,10.08,10.09,10.06,10.07,90200.0,8.585,8.5936,8.568,8.5765,90200.0
2010-07-23 11:30:00,10.08,10.1,10.06,10.08,152000.0,8.585,8.6021,8.568,8.585,152000.0
2010-07-23 12:00:00,10.08,10.1,10.04,10.08,128800.0,8.585,8.6021,8.551,8.585,128800.0
2010-07-23 12:30:00,10.08,10.1,10.08,10.1,83000.0,8.585,8.6021,8.585,8.6021,83000.0
2010-07-23 13:00:00,10.11,10.13,10.08,10.13,84800.0,8.6106,8.6276,8.585,8.6276,84800.0
2010-07-23 13:30:00,10.12,10.13,10.11,10.11,112200.0,8.6191,8.6276,8.6106,8.6106,112200.0
2010-07-23 14:00:00,10.12,10.12,10.1,10.1,72400.0,8.6191,8.6191,8.6021,8.6021,72400.0
2010-07-23 14:30:00,10.1,10.11,10.09,10.09,102200.0,8.6021,8.6106,8.5936,8.5936,102200.0
2010-07-23 15:00:00,10.1,10.1,10.08,10.08,340200.0,8.6021,8.6021,8.585,8.585,340200.0
2010-07-23 15:30:00,10.08,10.1,10.05,10.09,472000.0,8.585,8.6021,8.5595,8.5936,472000.0
2010-07-26 09:30:00,10.13,10.13,10.06,10.1,57600.0,8.6276,8.6276,8.568,8.6021,57600.0
2010-07-26 10:00:00,10.1,10.15,10.1,10.13,93000.0,8.6021,8.6447,8.6021,8.6276,93000.0
2010-07-26 10:30:00,10.13,10.18,10.12,10.17,74200.0,8.6276,8.6702,8.6191,8.6617,74200.0
2010-07-26 11:00:00,10.17,10.18,10.15,10.15,60000.0,8.6617,8.6702,8.6447,8.6447,60000.0
2010-07-26 11:30:00,10.15,10.15,10.13,10.15,46200.0,8.6447,8.6447,8.6276,8.6447,46200.0
2010-07-26 12:00:00,10.15,10.18,10.15,10.16,103600.0,8.6447,8.6702,8.6447,8.6532,103600.0
2010-07-26 12:30:00,10.16,10.17,10.15,10.17,45600.0,8.6532,8.6617,8.6447,8.6617,45600.0
2010-07-26 13:00:00,10.17,10.17,10.15,10.15,31600.0,8.6617,8.6617,8.6447,8.6447,31600.0
2010-07-26 13:30:00,10.15,10.16,10.15,10.15,35000.0,8.6447,8.6532,8.6447,8.6447,35000.0
2010-07-26 14:00:00,10.15,10.15,10.13,10.14,93200.0,8.6447,8.6447,8.6276,8.6361,93200.0
2010-07-26 14:30:00,10.14,10.15,10.12,10.12,120800.0,8.6361,8.6447,8.6191,8.6191,120800.0
2010-07-26 15:00:00,10.12,10.12,10.09,10.1,234400.0,8.6191,8.6191,8.5936,8.6021,234400.0
2010-07-26 15:30:00,10.1,10.11,10.09,10.1,418600.0,8.6021,8.6106,8.5936,8.6021,418600.0
2010-07-27 09:30:00,10.15,10.15,10.06,10.09,106200.0,8.6447,8.6447,8.568,8.5936,106200.0
2010-07-27 10:00:00,10.08,10.1,9.99,9.99,166400.0,8.585,8.6021,8.5084,8.5084,166400.0
2010-07-27 10:30:00,9.99,9.99,9.97,9.99,117400.0,8.5084,8.5084,8.4914,8.5084,117400.0
2010-07-27 11:00:00,9.99,9.99,9.97,9.99,76600.0,8.5084,8.5084,8.4914,8.5084,76600.0
2010-07-27 11:30:00,9.99,9.99,9.98,9.99,45800.0,8.5084,8.5084,8.4999,8.5084,45800.0
2010-07-27 12:00:00,9.99,9.99,9.99,9.99,154800.0,8.5084,8.5084,8.5084,8.5084,154800.0
2010-07-27 12:30:00,9.99,9.99,9.94,9.94,189200.0,8.5084,8.5084,8.4658,8.4658,189200.0
2010-07-27 13:00:00,9.94,9.96,9.94,9.96,41800.0,8.4658,8.4828,8.4658,8.4828,41800.0
2010-07-27 13:30:00,9.96,10.0,9.96,10.0,64400.0,8.4828,8.5169,8.4828,8.5169,64400.0
2010-07-27 14:00:00,10.0,10.03,9.99,10.02,138800.0,8.5169,8.5425,8.5084,8.5339,138800.0
2010-07-27 14:30:00,10.02,10.02,9.99,10.02,193800.0,8.5339,8.5339,8.5084,8.5339,193800.0
2010-07-27 15:00:00,10.01,10.04,9.99,10.01,315800.0,8.5254,8.551,8.5084,8.5254,315800.0
2010-07-27 15:30:00,10.0,10.01,9.99,9.99,388200.0,8.5169,8.5254,8.5084,8.5084,388200.0
2010-07-28 09:30:00,10.0,10.0,9.97,10.0,69800.0,8.5169,8.5169,8.4914,8.5169,69800.0
2010-07-28 10:00:00,9.99,10.0,9.97,9.99,75200.0,8.5084,8.5169,8.4914,8.5084,75200.0
2010-07-28 10:30:00,9.99,10.0,9.98,9.99,91000.0,8.5084,8.5169,8.4999,8.5084,91000.0
2010-07-28 11:00:00,9.99,10.0,9.98,9.99,47600.0,8.5084,8.5169,8.4999,8.5084,47600.0
2010-07-28 11:30:00,9.99,10.0,9.99,9.99,31000.0,8.5084,8.5169,8.5084,8.5084,31000.0
2010-07-28 12:00:00,9.99,10.0,9.99,9.99,43800.0,8.5084,8.5169,8.5084,8.5084,43800.0
2010-07-28 12:30:00,9.99,10.0,9.99,10.0,28200.0,8.5084,8.5169,8.5084,8.5169,28200.0
2010-07-28 13:00:00,10.0,10.0,9.99,10.0,124600.0,8.5169,8.5169,8.5084,8.5169,124600.0
2010-07-28 13:30:00,10.0,10.0,9.99,10.0,26400.0,8.5169,8.5169,8.5084,8.5169,26400.0
2010-07-28 14:00:00,9.99,10.0,9.99,9.99,118000.0,8.5084,8.5169,8.5084,8.5084,118000.0
2010-07-28 14:30:00,9.99,10.0,9.99,10.0,62800.0,8.5084,8.5169,8.5084,8.5169,62800.0
2010-07-28 15:00:00,9.99,10.0,9.99,10.0,92400.0,8.5084,8.5169,8.5084,8.5169,92400.0
2010-07-28 15:30:00,10.0,10.02,9.99,10.01,386000.0,8.5169,8.5339,8.5084,8.5254,386000.0
2010-07-29 09:30:00,10.06,10.1,10.03,10.07,120600.0,8.568,8.6021,8.5425,8.5765,120600.0
2010-07-29 10:00:00,10.06,10.06,9.99,9.99,55400.0,8.568,8.568,8.5084,8.5084,55400.0
2010-07-29 10:30:00,9.99,10.0,9.98,9.99,40400.0,8.5084,8.5169,8.4999,8.5084,40400.0
2010-07-29 11:00:00,9.99,10.0,9.92,9.92,50600.0,8.5084,8.5169,8.4488,8.4488,50600.0
2010-07-29 11:30:00,9.92,9.93,9.89,9.9,97400.0,8.4488,8.4573,8.4232,8.4317,97400.0
2010-07-29 12:00:00,9.9,9.9,9.86,9.86,60000.0,8.4317,8.4317,8.3977,8.3977,60000.0
2010-07-29 12:30:00,9.87,9.88,9.84,9.85,65400.0,8.4062,8.4147,8.3806,8.3891,65400.0
2010-07-29 13:00:00,9.86,9.87,9.85,9.87,23600.0,8.3977,8.4062,8.3891,8.4062,23600.0
2010-07-29 13:30:00,9.87,9.91,9.87,9.91,52000.0,8.4062,8.4403,8.4062,8.4403,52000.0
2010-07-29 14:00:00,9.91,9.95,9.91,9.95,133800.0,8.4403,8.4743,8.4403,8.4743,133800.0
2010-07-29 14:30:00,9.95,9.99,9.94,9.99,93000.0,8.4743,8.5084,8.4658,8.5084,93000.0
2010-07-29 15:00:00,9.98,9.99,9.96,9.99,57600.0,8.4999,8.5084,8.4828,8.5084,57600.0
2010-07-29 15:30:00,9.99,9.99,9.96,9.97,147000.0,8.5084,8.5084,8.4828,8.4914,147000.0
2010-07-30 09:30:00,9.89,9.94,9.83,9.93,97400.0,8.4232,8.4658,8.3721,8.4573,97400.0
2010-07-30 10:00:00,9.93,10.01,9.92,9.99,137200.0,8.4573,8.5254,8.4488,8.5084,137200.0
2010-07-30 10:30:00,9.99,10.0,9.98,9.99,76400.0,8.5084,8.5169,8.4999,8.5084,76400.0
2010-07-30 11:00:00,9.99,9.99,9.97,9.97,44800.0,8.5084,8.5084,8.4914,8.4914,44800.0
2010-07-30 11:30:00,9.97,9.99,9.97,9.99,32000.0,8.4914,8.5084,8.4914,8.5084,32000.0
2010-07-30 12:00:00,9.99,9.99,9.97,9.99,29600.0,8.5084,8.5084,8.4914,8.5084,29600.0
2010-07-30 12:30:00,9.99,9.99,9.99,9.99,13800.0,8.5084,8.5084,8.5084,8.5084,13800.0
2010-07-30 13:00:00,9.99,9.99,9.98,9.99,53200.0,8.5084,8.5084,8.4999,8.5084,53200.0
2010-07-30 13:30:00,9.99,9.99,9.99,9.99,43000.0,8.5084,8.5084,8.5084,8.5084,43000.0
2010-07-30 14:00:00,9.99,10.02,9.99,10.01,108000.0,8.5084,8.5339,8.5084,8.5254,108000.0
2010-07-30 14:30:00,10.01,10.02,10.01,10.01,31600.0,8.5254,8.5339,8.5254,8.5254,31600.0
2010-07-30 15:00:00,10.0,10.04,9.99,10.04,91200.0,8.5169,8.551,8.5084,8.551,91200.0
2010-07-30 15:30:00,10.04,10.04,9.99,10.01,546600.0,8.551,8.551,8.5084,8.5254,546600.0
2010-08-02 09:30:00,10.1,10.12,10.05,10.05,51000.0,8.6352,8.6523,8.5925,8.5925,51000.0
2010-08-02 10:00:00,10.05,10.09,10.0,10.0,313200.0,8.5925,8.6267,8.5497,8.5497,313200.0
2010-08-02 10:30:00,10.01,10.09,9.99,10.09,204000.0,8.5583,8.6267,8.5412,8.6267,204000.0
2010-08-02 11:00:00,10.09,10.1,10.08,10.09,79000.0,8.6267,8.6352,8.6181,8.6267,79000.0
2010-08-02 11:30:00,10.09,10.12,10.09,10.12,74800.0,8.6267,8.6523,8.6267,8.6523,74800.0
2010-08-02 12:00:00,10.11,10.12,10.09,10.09,55200.0,8.6438,8.6523,8.6267,8.6267,55200.0
2010-08-02 12:30:00,10.09,10.1,10.04,10.04,60800.0,8.6267,8.6352,8.5839,8.5839,60800.0
2010-08-02 13:00:00,10.04,10.04,10.0,10.01,154200.0,8.5839,8.5839,8.5497,8.5583,154200.0
2010-08-02 13:30:00,10.01,10.03,10.01,10.03,28400.0,8.5583,8.5754,8.5583,8.5754,28400.0
2010-08-02 14:00:00,10.03,10.03,10.02,10.02,28400.0,8.5754,8.5754,8.5668,8.5668,28400.0
2010-08-02 14:30:00,10.03,10.04,9.99,10.02,163000.0,8.5754,8.5839,8.5412,8.5668,163000.0
2010-08-02 15:00:00,10.02,10.03,10.01,10.03,99200.0,8.5668,8.5754,8.5583,8.5754,99200.0
2010-08-02 15:30:00,10.03,10.06,10.01,10.06,403800.0,8.5754,8.601,8.5583,8.601,403800.0
2010-08-03 09:30:00,10.05,10.06,9.96,9.99,77600.0,8.5925,8.601,8.5155,8.5412,77600.0
2010-08-03 10:00:00,9.99,9.99,9.95,9.95,82200.0,8.5412,8.5412,8.507,8.507,82200.0
2010-08-03 10:30:00,9.95,9.96,9.94,9.96,112600.0,8.507,8.5155,8.4984,8.5155,112600.0
2010-08-03 11:00:00,9.96,9.97,9.95,9.95,75400.0,8.5155,8.5241,8.507,8.507,75400.0
2010-08-03 11:30:00,9.95,9.99,9.95,9.97,88000.0,8.507,8.5412,8.507,8.5241,88000.0
2010-08-03 12:00:00,9.97,9.99,9.95,9.96,48800.0,8.5241,8.5412,8.507,8.5155,48800.0
2010-08-03 12:30:00,9.95,9.97,9.95,9.96,45200.0,8.507,8.5241,8.507,8.5155,45200.0
2010-08-03 13:00:00,9.96,9.96,9.95,9.96,48600.0,8.5155,8.5155,8.507,8.5155,48600.0
2010-08-03 13:30:00,9.96,9.96,9.95,9.96,30000.0,8.5155,8.5155,8.507,8.5155,30000.0
2010-08-03 14:00:00,9.96,9.97,9.95,9.96,62200.0,8.5155,8.5241,8.507,8.5155,62200.0
2010-08-03 14:30:00,9.96,9.97,9.95,9.96,58400.0,8.5155,8.5241,8.507,8.5155,58400.0
2010-08-03 15:00:00,9.95,9.96,9.94,9.94,59600.0,8.507,8.5155,8.4984,8.4984,59600.0
2010-08-03 15:30:00,9.94,9.95,9.92,9.94,289600.0,8.4984,8.507,8.4813,8.4984,289600.0
2010-08-04 09:30:00,9.93,10.04,9.93,9.99,62000.0,8.4899,8.5839,8.4899,8.5412,62000.0
2010-08-04 10:00:00,9.99,10.0,9.94,9.94,161000.0,8.5412,8.5497,8.4984,8.4984,161000.0
2010-08-04 10:30:00,9.95,9.97,9.94,9.96,65200.0,8.507,8.5241,8.4984,8.5155,65200.0
2010-08-04 11:00:00,9.96,9.97,9.96,9.96,33800.0,8.5155,8.5241,8.5155,8.5155,33800.0
2010-08-04 11:30:00,9.96,9.96,9.95,9.95,48400.0,8.5155,8.5155,8.507,8.507,48400.0
2010-08-04 12:00:00,9.95,9.97,9.94,9.97,37600.0,8.507,8.5241,8.4984,8.5241,37600.0
2010-08-04 12:30:00,9.97,9.99,9.97,9.99,58400.0,8.5241,8.5412,8.5241,8.5412,58400.0
2010-08-04 13:00:00,9.98,9.99,9.97,9.97,76000.0,8.5326,8.5412,8.5241,8.5241,76000.0
2010-08-04 13:30:00,9.97,9.99,9.97,9.97,41800.0,8.5241,8.5412,8.5241,8.5241,41800.0
2010-08-04 14:00:00,9.97,9.98,9.97,9.98,52400.0,8.5241,8.5326,8.5241,8.5326,52400.0
2010-08-04 14:30:00,9.97,9.99,9.97,9.99,90200.0,8.5241,8.5412,8.5241,8.5412,90200.0
2010-08-04 15:00:00,9.99,10.02,9.99,10.02,122000.0,8.5412,8.5668,8.5412,8.5668,122000.0
2010-08-04 15:30:00,10.01,10.06,10.01,10.06,242400.0,8.5583,8.601,8.5583,8.601,242400.0
2010-08-05 09:30:00,9.99,10.03,9.97,9.99,26600.0,8.5412,8.5754,8.5241,8.5412,26600.0
2010-08-05 10:00:00,9.99,10.04,9.99,10.04,42600.0,8.5412,8.5839,8.5412,8.5839,42600.0
2010-08-05 10:30:00,10.04,10.04,10.03,10.04,28800.0,8.5839,8.5839,8.5754,8.5839,28800.0
2010-08-05 11:00:00,10.03,10.03,10.01,10.03,26200.0,8.5754,8.5754,8.5583,8.5754,26200.0
2010-08-05 11:30:00,10.03,10.05,10.03,10.05,33400.0,8.5754,8.5925,8.5754,8.5925,33400.0
2010-08-05 12:00:00,10.05,10.06,10.04,10.05,38800.0,8.5925,8.601,8.5839,8.5925,38800.0
2010-08-05 12:30:00,10.05,10.06,10.05,10.05,27000.0,8.5925,8.601,8.5925,8.5925,27000.0
2010-08-05 13:00:00,10.05,10.06,10.05,10.06,31000.0,8.5925,8.601,8.5925,8.601,31000.0
2010-08-05 13:30:00,10.06,10.07,10.06,10.06,52800.0,8.601,8.6096,8.601,8.601,52800.0
2010-08-05 14:00:00,10.06,10.07,10.05,10.06,68000.0,8.601,8.6096,8.5925,8.601,68000.0
2010-08-05 14:30:00,10.06,10.08,10.05,10.06,137200.0,8.601,8.6181,8.5925,8.601,137200.0
2010-08-05 15:00:00,10.05,10.06,10.03,10.04,102400.0,8.5925,8.601,8.5754,8.5839,102400.0
2010-08-05 15:30:00,10.03,10.05,10.02,10.04,563200.0,8.5754,8.5925,8.5668,8.5839,563200.0
2010-08-06 09:30:00,9.96,10.02,9.93,10.01,26600.0,8.5155,8.5668,8.4899,8.5583,26600.0
2010-08-06 10:00:00,10.0,10.0,9.92,9.92,78000.0,8.5497,8.5497,8.4813,8.4813,78000.0
2010-08-06 10:30:00,9.92,9.93,9.85,9.86,82800.0,8.4813,8.4899,8.4215,8.43,82800.0
2010-08-06 11:00:00,9.85,9.9,9.84,9.9,50800.0,8.4215,8.4642,8.4129,8.4642,50800.0
2010-08-06 11:30:00,9.89,9.94,9.89,9.94,46000.0,8.4557,8.4984,8.4557,8.4984,46000.0
2010-08-06 12:00:00,9.94,9.94,9.92,9.92,27000.0,8.4984,8.4984,8.4813,8.4813,27000.0
2010-08-06 12:30:00,9.92,9.92,9.9,9.9,11400.0,8.4813,8.4813,8.4642,8.4642,11400.0
2010-08-06 13:00:00,9.9,9.92,9.9,9.92,31600.0,8.4642,8.4813,8.4642,8.4813,31600.0
2010-08-06 13:30:00,9.91,9.95,9.91,9.94,42200.0,8.4728,8.507,8.4728,8.4984,42200.0
2010-08-06 14:00:00,9.94,9.95,9.93,9.94,38000.0,8.4984,8.507,8.4899,8.4984,38000.0
2010-08-06 14:30:00,9.94,10.01,9.94,9.99,122000.0,8.4984,8.5583,8.4984,8.5412,122000.0
2010-08-06 15:00:00,9.99,10.01,9.97,10.0,61200.0,8.5412,8.5583,8.5241,8.5497,61200.0
2010-08-06 15:30:00,10.0,10.04,9.99,10.03,203600.0,8.5497,8.5839,8.5412,8.5754,203600.0
2010-08-09 09:30:00,10.06,10.1,10.05,10.07,55200.0,8.601,8.6352,8.5925,8.6096,55200.0
2010-08-09 10:00:00,10.08,10.08,10.04,10.04,25000.0,8.6181,8.6181,8.5839,8.5839,25000.0
2010-08-09 10:30:00,10.04,10.05,10.03,10.04,40000.0,8.5839,8.5925,8.5754,8.5839,40000.0
2010-08-09 11:00:00,10.05,10.08,10.04,10.06,71400.0,8.5925,8.6181,8.5839,8.601,71400.0
2010-08-09 11:30:00,10.06,10.07,10.05,10.07,47600.0,8.601,8.6096,8.5925,8.6096,47600.0
2010-08-09 12:00:00,10.07,10.08,10.06,10.06,364800.0,8.6096,8.6181,8.601,8.601,364800.0
2010-08-09 12:30:00,10.07,10.08,10.06,10.08,87400.0,8.6096,8.6181,8.601,8.6181,87400.0
2010-08-09 13:00:00,10.08,10.1,10.06,10.1,119000.0,8.6181,8.6352,8.601,8.6352,119000.0
2010-08-09 13:30:00,10.09,10.15,10.09,10.15,84200.0,8.6267,8.678,8.6267,8.678,84200.0
2010-08-09 14:00:00,10.15,10.21,10.15,10.21,110000.0,8.678,8.7293,8.678,8.7293,110000.0
2010-08-09 14:30:00,10.21,10.23,10.19,10.22,130000.0,8.7293,8.7464,8.7122,8.7378,130000.0
2010-08-09 15:00:00,10.22,10.24,10.22,10.24,123600.0,8.7378,8.7549,8.7378,8.7549,123600.0
2010-08-09 15:30:00,10.24,10.27,10.22,10.25,363600.0,8.7549,8.7806,8.7378,8.7635,363600.0
2010-08-10 09:30:00,10.13,10.18,10.1,10.12,52000.0,8.6609,8.7036,8.6352,8.6523,52000.0
2010-08-10 10:00:00,10.13,10.17,10.13,10.15,43800.0,8.6609,8.6951,8.6609,8.678,43800.0
2010-08-10 10:30:00,10.14,10.14,10.11,10.11,29400.0,8.6694,8.6694,8.6438,8.6438,29400.0
2010-08-10 11:00:00,10.11,10.13,10.11,10.11,36400.0,8.6438,8.6609,8.6438,8.6438,36400.0
2010-08-10 11:30:00,10.12,10.13,10.11,10.13,41800.0,8.6523,8.6609,8.6438,8.6609,41800.0
2010-08-10 12:00:00,10.13,10.13,10.12,10.13,8000.0,8.6609,8.6609,8.6523,8.6609,8000.0
2010-08-10 12:30:00,10.12,10.13,10.11,10.12,7200.0,8.6523,8.6609,8.6438,8.6523,7200.0
2010-08-10 13:00:00,10.11,10.12,10.08,10.09,27400.0,8.6438,8.6523,8.6181,8.6267,27400.0
2010-08-10 13:30:00,10.08,10.1,10.06,10.1,46200.0,8.6181,8.6352,8.601,8.6352,46200.0
2010-08-10 14:00:00,10.1,10.13,10.09,10.11,86400.0,8.6352,8.6609,8.6267,8.6438,86400.0
2010-08-10 14:30:00,10.11,10.15,10.11,10.15,142200.0,8.6438,8.678,8.6438,8.678,142200.0
2010-08-10 15:00:00,10.15,10.19,10.15,10.17,147000.0,8.678,8.7122,8.678,8.6951,147000.0
2010-08-10 15:30:00,10.17,10.18,10.13,10.15,218800.0,8.6951,8.7036,8.6609,8.678,218800.0
2010-08-11 09:30:00,9.99,9.99,9.9,9.92,44400.0,8.5412,8.5412,8.4642,8.4813,44400.0
2010-08-11 10:00:00,9.92,9.96,9.92,9.94,33400.0,8.4813,8.5155,8.4813,8.4984,33400.0
2010-08-11 10:30:00,9.95,9.95,9.9,9.92,62000.0,8.507,8.507,8.4642,8.4813,62000.0
2010-08-11 11:00:00,9.91,9.92,9.89,9.9,46000.0,8.4728,8.4813,8.4557,8.4642,46000.0
2010-08-11 11:30:00,9.9,9.93,9.9,9.93,42600.0,8.4642,8.4899,8.4642,8.4899,42600.0
2010-08-11 12:00:00,9.92,9.93,9.9,9.9,43400.0,8.4813,8.4899,8.4642,8.4642,43400.0
2010-08-11 12:30:00,9.9,9.9,9.86,9.86,31400.0,8.4642,8.4642,8.43,8.43,31400.0
2010-08-11 13:00:00,9.87,9.88,9.86,9.88,33400.0,8.4386,8.4471,8.43,8.4471,33400.0
2010-08-11 13:30:00,9.88,9.9,9.88,9.9,81000.0,8.4471,8.4642,8.4471,8.4642,81000.0
2010-08-11 14:00:00,9.9,9.93,9.9,9.93,65400.0,8.4642,8.4899,8.4642,8.4899,65400.0
2010-08-11 14:30:00,9.93,9.93,9.9,9.9,93600.0,8.4899,8.4899,8.4642,8.4642,93600.0
2010-08-11 15:00:00,9.9,9.92,9.9,9.91,90800.0,8.4642,8.4813,8.4642,8.4728,90800.0
2010-08-11 15:30:00,9.91,9.92,9.88,9.9,291000.0,8.4728,8.4813,8.4471,8.4642,291000.0
2010-08-12 09:30:00,9.74,9.82,9.72,9.77,30000.0,8.3274,8.3958,8.3103,8.3531,30000.0
2010-08-12 10:00:00,9.76,9.77,9.74,9.74,125200.0,8.3445,8.3531,8.3274,8.3274,125200.0
2010-08-12 10:30:00,9.74,9.77,9.74,9.75,158400.0,8.3274,8.3531,8.3274,8.336,158400.0
2010-08-12 11:00:00,9.76,9.8,9.74,9.79,244600.0,8.3445,8.3787,8.3274,8.3702,244600.0
2010-08-12 11:30:00,9.8,9.8,9.78,9.79,21800.0,8.3787,8.3787,8.3616,8.3702,21800.0
2010-08-12 12:00:00,9.79,9.79,9.76,9.79,25800.0,8.3702,8.3702,8.3445,8.3702,25800.0
2010-08-12 12:30:00,9.79,9.79,9.77,9.78,105800.0,8.3702,8.3702,8.3531,8.3616,105800.0
2010-08-12 13:00:00,9.78,9.78,9.73,9.74,92800.0,8.3616,8.3616,8.3189,8.3274,92800.0
2010-08-12 13:30:00,9.74,9.75,9.74,9.74,17800.0,8.3274,8.336,8.3274,8.3274,17800.0
2010-08-12 14:00:00,9.74,9.75,9.74,9.74,30000.0,8.3274,8.336,8.3274,8.3274,30000.0
2010-08-12 14:30:00,9.74,9.76,9.73,9.76,58000.0,8.3274,8.3445,8.3189,8.3445,58000.0
2010-08-12 15:00:00,9.76,9.79,9.76,9.79,39800.0,8.3445,8.3702,8.3445,8.3702,39800.0
2010-08-12 15:30:00,9.79,9.81,9.76,9.78,253200.0,8.3702,8.3873,8.3445,8.3616,253200.0
2010-08-13 09:30:00,9.76,9.8,9.69,9.72,45200.0,8.3445,8.3787,8.2847,8.3103,45200.0
2010-08-13 10:00:00,9.74,9.74,9.69,9.7,47400.0,8.3274,8.3274,8.2847,8.2932,47400.0
2010-08-13 10:30:00,9.7,9.72,9.67,9.7,46800.0,8.2932,8.3103,8.2676,8.2932,46800.0
2010-08-13 11:00:00,9.69,9.73,9.69,9.72,62400.0,8.2847,8.3189,8.2847,8.3103,62400.0
2010-08-13 11:30:00,9.73,9.74,9.72,9.74,20600.0,8.3189,8.3274,8.3103,8.3274,20600.0
2010-08-13 12:00:00,9.74,9.75,9.71,9.74,169400.0,8.3274,8.336,8.3018,8.3274,169400.0
2010-08-13 12:30:00,9.74,9.76,9.73,9.76,14000.0,8.3274,8.3445,8.3189,8.3445,14000.0
2010-08-13 13:00:00,9.77,9.77,9.76,9.76,16800.0,8.3531,8.3531,8.3445,8.3445,16800.0
2010-08-13 13:30:00,9.77,9.78,9.77,9.77,38200.0,8.3531,8.3616,8.3531,8.3531,38200.0
2010-08-13 14:00:00,9.77,9.78,9.76,9.76,18400.0,8.3531,8.3616,8.3445,8.3445,18400.0
2010-08-13 14:30:00,9.76,9.77,9.75,9.76,29400.0,8.3445,8.3531,8.336,8.3445,29400.0
2010-08-13 15:00:00,9.75,9.77,9.74,9.75,27600.0,8.336,8.3531,8.3274,8.336,27600.0
2010-08-13 15:30:00,9.74,9.76,9.7,9.71,170400.0,8.3274,8.3445,8.2932,8.3018,170400.0
2010-08-16 09:30:00,9.67,9.69,9.61,9.66,23600.0,8.2676,8.2847,8.2163,8.259,23600.0
2010-08-16 10:00:00,9.66,9.72,9.65,9.71,33200.0,8.259,8.3103,8.2505,8.3018,33200.0
2010-08-16 10:30:00,9.71,9.72,9.7,9.72,29400.0,8.3018,8.3103,8.2932,8.3103,29400.0
2010-08-16 11:00:00,9.72,9.74,9.71,9.73,57000.0,8.3103,8.3274,8.3018,8.3189,57000.0
2010-08-16 11:30:00,9.72,9.74,9.71,9.71,54800.0,8.3103,8.3274,8.3018,8.3018,54800.0
2010-08-16 12:00:00,9.72,9.74,9.72,9.74,15200.0,8.3103,8.3274,8.3103,8.3274,15200.0
2010-08-16 12:30:00,9.74,9.74,9.73,9.74,11000.0,8.3274,8.3274,8.3189,8.3274,11000.0
2010-08-16 13:00:00,9.74,9.74,9.73,9.74,6000.0,8.3274,8.3274,8.3189,8.3274,6000.0
2010-08-16 13:30:00,9.74,9.74,9.71,9.72,23600.0,8.3274,8.3274,8.3018,8.3103,23600.0
2010-08-16 14:00:00,9.72,9.72,9.68,9.68,21800.0,8.3103,8.3103,8.2761,8.2761,21800.0
2010-08-16 14:30:00,9.69,9.69,9.65,9.65,31600.0,8.2847,8.2847,8.2505,8.2505,31600.0
2010-08-16 15:00:00,9.66,9.68,9.65,9.68,52000.0,8.259,8.2761,8.2505,8.2761,52000.0
2010-08-16 15:30:00,9.68,9.71,9.68,9.71,128200.0,8.2761,8.3018,8.2761,8.3018,128200.0
2010-08-17 09:30:00,9.76,9.79,9.71,9.76,33400.0,8.3445,8.3702,8.3018,8.3445,33400.0
2010-08-17 10:00:00,9.78,9.81,9.78,9.8,58600.0,8.3616,8.3873,8.3616,8.3787,58600.0
2010-08-17 10:30:00,9.8,9.84,9.8,9.84,28000.0,8.3787,8.4129,8.3787,8.4129,28000.0
2010-08-17 11:00:00,9.84,9.87,9.84,9.87,24400.0,8.4129,8.4386,8.4129,8.4386,24400.0
2010-08-17 11:30:00,9.87,9.9,9.87,9.9,47800.0,8.4386,8.4642,8.4386,8.4642,47800.0
2010-08-17 12:00:00,9.9,9.92,9.88,9.89,32600.0,8.4642,8.4813,8.4471,8.4557,32600.0
2010-08-17 12:30:00,9.89,9.89,9.88,9.88,5000.0,8.4557,8.4557,8.4471,8.4471,5000.0
2010-08-17 13:00:00,9.88,9.9,9.88,9.9,17800.0,8.4471,8.4642,8.4471,8.4642,17800.0
2010-08-17 13:30:00,9.91,9.91,9.88,9.88,12200.0,8.4728,8.4728,8.4471,8.4471,12200.0
2010-08-17 14:00:00,9.88,9.9,9.88,9.88,18800.0,8.4471,8.4642,8.4471,8.4471,18800.0
2010-08-17 14:30:00,9.88,9.88,9.87,9.87,23600.0,8.4471,8.4471,8.4386,8.4386,23600.0
2010-08-17 15:00:00,9.87,9.88,9.85,9.86,77400.0,8.4386,8.4471,8.4215,8.43,77400.0
2010-08-17 15:30:00,9.86,9.86,9.85,9.85,114800.0,8.43,8.43,8.4215,8.4215,114800.0
2010-08-18 09:30:00,9.85,9.85,9.76,9.78,37800.0,8.4215,8.4215,8.3445,8.3616,37800.0
2010-08-18 10:00:00,9.79,9.81,9.77,9.78,74200.0,8.3702,8.3873,8.3531,8.3616,74200.0
2010-08-18 10:30:00,9.78,9.84,9.78,9.83,164800.0,8.3616,8.4129,8.3616,8.4044,164800.0
2010-08-18 11:00:00,9.83,9.85,9.81,9.81,77400.0,8.4044,8.4215,8.3873,8.3873,77400.0
2010-08-18 11:30:00,9.81,9.81,9.8,9.81,47800.0,8.3873,8.3873,8.3787,8.3873,47800.0
2010-08-18 12:00:00,9.81,9.83,9.8,9.83,26000.0,8.3873,8.4044,8.3787,8.4044,26000.0
2010-08-18 12:30:00,9.83,9.89,9.83,9.89,30200.0,8.4044,8.4557,8.4044,8.4557,30200.0
2010-08-18 13:00:00,9.88,9.9,9.88,9.9,44800.0,8.4471,8.4642,8.4471,8.4642,44800.0
2010-08-18 13:30:00,9.9,9.92,9.9,9.92,45000.0,8.4642,8.4813,8.4642,8.4813,45000.0
2010-08-18 14:00:00,9.92,9.95,9.91,9.94,32600.0,8.4813,8.507,8.4728,8.4984,32600.0
2010-08-18 14:30:00,9.95,9.95,9.93,9.94,76000.0,8.507,8.507,8.4899,8.4984,76000.0
2010-08-18 15:00:00,9.94,9.94,9.92,9.92,55200.0,8.4984,8.4984,8.4813,8.4813,55200.0
2010-08-18 15:30:00,9.92,9.93,9.9,9.9,249000.0,8.4813,8.4899,8.4642,8.4642,249000.0
2010-08-19 09:30:00,9.88,9.89,9.82,9.84,35600.0,8.4471,8.4557,8.3958,8.4129,35600.0
2010-08-19 10:00:00,9.84,9.85,9.81,9.85,103400.0,8.4129,8.4215,8.3873,8.4215,103400.0
2010-08-19 10:30:00,9.84,9.85,9.82,9.85,55000.0,8.4129,8.4215,8.3958,8.4215,55000.0
2010-08-19 11:00:00,9.85,9.87,9.85,9.87,43800.0,8.4215,8.4386,8.4215,8.4386,43800.0
2010-08-19 11:30:00,9.87,9.87,9.84,9.85,50400.0,8.4386,8.4386,8.4129,8.4215,50400.0
2010-08-19 12:00:00,9.85,9.87,9.85,9.85,64600.0,8.4215,8.4386,8.4215,8.4215,64600.0
2010-08-19 12:30:00,9.86,9.86,9.83,9.83,30000.0,8.43,8.43,8.4044,8.4044,30000.0
2010-08-19 13:00:00,9.83,9.83,9.81,9.81,30000.0,8.4044,8.4044,8.3873,8.3873,30000.0
2010-08-19 13:30:00,9.81,9.82,9.79,9.79,35600.0,8.3873,8.3958,8.3702,8.3702,35600.0
2010-08-19 14:00:00,9.79,9.81,9.79,9.81,24800.0,8.3702,8.3873,8.3702,8.3873,24800.0
2010-08-19 14:30:00,9.81,9.81,9.79,9.8,35000.0,8.3873,8.3873,8.3702,8.3787,35000.0
2010-08-19 15:00:00,9.8,9.83,9.78,9.81,39400.0,8.3787,8.4044,8.3616,8.3873,39400.0
2010-08-19 15:30:00,9.81,9.81,9.76,9.77,116000.0,8.3873,8.3873,8.3445,8.3531,116000.0
2010-08-20 09:30:00,9.76,9.79,9.7,9.76,113200.0,8.3445,8.3702,8.2932,8.3445,113200.0
2010-08-20 10:00:00,9.76,9.8,9.75,9.75,73600.0,8.3445,8.3787,8.336,8.336,73600.0
2010-08-20 10:30:00,9.75,9.78,9.72,9.72,53400.0,8.336,8.3616,8.3103,8.3103,53400.0
2010-08-20 11:00:00,9.72,9.72,9.67,9.68,45000.0,8.3103,8.3103,8.2676,8.2761,45000.0
2010-08-20 11:30:00,9.68,9.69,9.67,9.68,26600.0,8.2761,8.2847,8.2676,8.2761,26600.0
2010-08-20 12:00:00,9.68,9.72,9.68,9.72,24400.0,8.2761,8.3103,8.2761,8.3103,24400.0
2010-08-20 12:30:00,9.72,9.72,9.7,9.71,37200.0,8.3103,8.3103,8.2932,8.3018,37200.0
2010-08-20 13:00:00,9.71,9.75,9.7,9.75,33200.0,8.3018,8.336,8.2932,8.336,33200.0
2010-08-20 13:30:00,9.75,9.75,9.74,9.74,23000.0,8.336,8.336,8.3274,8.3274,23000.0
2010-08-20 14:00:00,9.74,9.77,9.74,9.76,18800.0,8.3274,8.3531,8.3274,8.3445,18800.0
2010-08-20 14:30:00,9.77,9.8,9.77,9.78,45800.0,8.3531,8.3787,8.3531,8.3616,45800.0
2010-08-20 15:00:00,9.78,9.79,9.76,9.77,98600.0,8.3616,8.3702,8.3445,8.3531,98600.0
2010-08-20 15:30:00,9.77,9.78,9.73,9.74,208600.0,8.3531,8.3616,8.3189,8.3274,208600.0
2010-08-23 09:30:00,9.8,9.83,9.77,9.8,17200.0,8.3787,8.4044,8.3531,8.3787,17200.0
2010-08-23 10:00:00,9.79,9.79,9.76,9.78,24200.0,8.3702,8.3702,8.3445,8.3616,24200.0
2010-08-23 10:30:00,9.78,9.81,9.76,9.78,21200.0,8.3616,8.3873,8.3445,8.3616,21200.0
2010-08-23 11:00:00,9.78,9.78,9.74,9.74,11800.0,8.3616,8.3616,8.3274,8.3274,11800.0
2010-08-23 11:30:00,9.74,9.77,9.74,9.74,19000.0,8.3274,8.3531,8.3274,8.3274,19000.0
2010-08-23 12:00:00,9.74,9.78,9.74,9.78,27400.0,8.3274,8.3616,8.3274,8.3616,27400.0
2010-08-23 12:30:00,9.78,9.79,9.78,9.78,9600.0,8.3616,8.3702,8.3616,8.3616,9600.0
2010-08-23 13:00:00,9.78,9.79,9.77,9.78,22600.0,8.3616,8.3702,8.3531,8.3616,22600.0
2010-08-23 13:30:00,9.78,9.81,9.78,9.81,39600.0,8.3616,8.3873,8.3616,8.3873,39600.0
2010-08-23 14:00:00,9.81,9.84,9.8,9.81,31800.0,8.3873,8.4129,8.3787,8.3873,31800.0
2010-08-23 14:30:00,9.81,9.83,9.8,9.81,28200.0,8.3873,8.4044,8.3787,8.3873,28200.0
2010-08-23 15:00:00,9.81,9.81,9.79,9.79,61200.0,8.3873,8.3873,8.3702,8.3702,61200.0
2010-08-23 15:30:00,9.79,9.79,9.76,9.76,110000.0,8.3702,8.3702,8.3445,8.3445,110000.0
2010-08-24 09:30:00,9.68,9.72,9.63,9.69,55200.0,8.2761,8.3103,8.2334,8.2847,55200.0
2010-08-24 10:00:00,9.69,9.72,9.65,9.7,89600.0,8.2847,8.3103,8.2505,8.2932,89600.0
2010-08-24 10:30:00,9.69,9.69,9.65,9.67,24200.0,8.2847,8.2847,8.2505,8.2676,24200.0
2010-08-24 11:00:00,9.67,9.69,9.67,9.69,32600.0,8.2676,8.2847,8.2676,8.2847,32600.0
2010-08-24 11:30:00,9.69,9.71,9.68,9.7,91400.0,8.2847,8.3018,8.2761,8.2932,91400.0
2010-08-24 12:00:00,9.7,9.71,9.69,9.7,32200.0,8.2932,8.3018,8.2847,8.2932,32200.0
2010-08-24 12:30:00,9.7,9.72,9.7,9.72,18200.0,8.2932,8.3103,8.2932,8.3103,18200.0
2010-08-24 13:00:00,9.72,9.74,9.72,9.74,15400.0,8.3103,8.3274,8.3103,8.3274,15400.0
2010-08-24 13:30:00,9.74,9.74,9.7,9.7,38600.0,8.3274,8.3274,8.2932,8.2932,38600.0
2010-08-24 14:00:00,9.71,9.71,9.7,9.7,17600.0,8.3018,8.3018,8.2932,8.2932,17600.0
2010-08-24 14:30:00,9.71,9.72,9.7,9.71,28000.0,8.3018,8.3103,8.2932,8.3018,28000.0
2010-08-24 15:00:00,9.71,9.73,9.71,9.72,60600.0,8.3018,8.3189,8.3018,8.3103,60600.0
2010-08-24 15:30:00,9.72,9.72,9.65,9.65,164200.0,8.3103,8.3103,8.2505,8.2505,164200.0
2010-08-25 09:30:00,9.58,9.63,9.54,9.56,38600.0,8.1906,8.2334,8.1564,8.1735,38600.0
2010-08-25 10:00:00,9.56,9.61,9.53,9.58,66600.0,8.1735,8.2163,8.1479,8.1906,66600.0
2010-08-25 10:30:00,9.58,9.59,9.56,9.59,78000.0,8.1906,8.1992,8.1735,8.1992,78000.0
2010-08-25 11:00:00,9.59,9.59,9.55,9.57,154000.0,8.1992,8.1992,8.165,8.1821,154000.0
2010-08-25 11:30:00,9.58,9.58,9.54,9.54,43000.0,8.1906,8.1906,8.1564,8.1564,43000.0
2010-08-25 12:00:00,9.54,9.55,9.53,9.53,43200.0,8.1564,8.165,8.1479,8.1479,43200.0
2010-08-25 12:30:00,9.53,9.54,9.5,9.51,179000.0,8.1479,8.1564,8.1222,8.1308,179000.0
2010-08-25 13:00:00,9.51,9.51,9.5,9.51,29200.0,8.1308,8.1308,8.1222,8.1308,29200.0
2010-08-25 13:30:00,9.51,9.53,9.51,9.52,139200.0,8.1308,8.1479,8.1308,8.1393,139200.0
2010-08-25 14:00:00,9.52,9.54,9.5,9.51,336400.0,8.1393,8.1564,8.1222,8.1308,336400.0
2010-08-25 14:30:00,9.51,9.54,9.51,9.53,391800.0,8.1308,8.1564,8.1308,8.1479,391800.0
2010-08-25 15:00:00,9.53,9.55,9.52,9.55,84400.0,8.1479,8.165,8.1393,8.165,84400.0
2010-08-25 15:30:00,9.55,9.63,9.55,9.62,175600.0,8.165,8.2334,8.165,8.2248,175600.0
2010-08-26 09:30:00,9.63,9.66,9.62,9.63,44800.0,8.2334,8.259,8.2248,8.2334,44800.0
2010-08-26 10:00:00,9.63,9.65,9.61,9.61,35400.0,8.2334,8.2505,8.2163,8.2163,35400.0
2010-08-26 10:30:00,9.62,9.65,9.61,9.61,32800.0,8.2248,8.2505,8.2163,8.2163,32800.0
2010-08-26 11:00:00,9.61,9.61,9.56,9.59,41200.0,8.2163,8.2163,8.1735,8.1992,41200.0
2010-08-26 11:30:00,9.59,9.6,9.58,9.6,30600.0,8.1992,8.2077,8.1906,8.2077,30600.0
2010-08-26 12:00:00,9.61,9.63,9.6,9.63,19600.0,8.2163,8.2334,8.2077,8.2334,19600.0
2010-08-26 12:30:00,9.63,9.64,9.62,9.63,30800.0,8.2334,8.2419,8.2248,8.2334,30800.0
2010-08-26 13:00:00,9.63,9.63,9.63,9.63,8600.0,8.2334,8.2334,8.2334,8.2334,8600.0
2010-08-26 13:30:00,9.63,9.65,9.63,9.64,12200.0,8.2334,8.2505,8.2334,8.2419,12200.0
2010-08-26 14:00:00,9.63,9.64,9.61,9.61,39400.0,8.2334,8.2419,8.2163,8.2163,39400.0
2010-08-26 14:30:00,9.61,9.61,9.58,9.58,46200.0,8.2163,8.2163,8.1906,8.1906,46200.0
2010-08-26 15:00:00,9.58,9.61,9.58,9.61,25800.0,8.1906,8.2163,8.1906,8.2163,25800.0
2010-08-26 15:30:00,9.6,9.62,9.59,9.59,147600.0,8.2077,8.2248,8.1992,8.1992,147600.0
2010-08-27 09:30:00,9.65,9.66,9.54,9.55,53800.0,8.2505,8.259,8.1564,8.165,53800.0
2010-08-27 10:00:00,9.56,9.63,9.53,9.63,87600.0,8.1735,8.2334,8.1479,8.2334,87600.0
2010-08-27 10:30:00,9.63,9.67,9.61,9.63,33400.0,8.2334,8.2676,8.2163,8.2334,33400.0
2010-08-27 11:00:00,9.62,9.69,9.62,9.69,40800.0,8.2248,8.2847,8.2248,8.2847,40800.0
2010-08-27 11:30:00,9.69,9.7,9.66,9.67,28600.0,8.2847,8.2932,8.259,8.2676,28600.0
2010-08-27 12:00:00,9.68,9.72,9.68,9.71,25000.0,8.2761,8.3103,8.2761,8.3018,25000.0
2010-08-27 12:30:00,9.71,9.71,9.68,9.68,26600.0,8.3018,8.3018,8.2761,8.2761,26600.0
2010-08-27 13:00:00,9.67,9.69,9.67,9.68,18600.0,8.2676,8.2847,8.2676,8.2761,18600.0
2010-08-27 13:30:00,9.69,9.72,9.68,9.72,19800.0,8.2847,8.3103,8.2761,8.3103,19800.0
2010-08-27 14:00:00,9.72,9.72,9.7,9.7,39400.0,8.3103,8.3103,8.2932,8.2932,39400.0
2010-08-27 14:30:00,9.7,9.73,9.7,9.7,41800.0,8.2932,8.3189,8.2932,8.2932,41800.0
2010-08-27 15:00:00,9.71,9.73,9.7,9.73,41800.0,8.3018,8.3189,8.2932,8.3189,41800.0
2010-08-27 15:30:00,9.73,9.77,9.72,9.77,200200.0,8.3189,8.3531,8.3103,8.3531,200200.0
2010-08-30 09:30:00,9.71,9.75,9.7,9.74,31400.0,8.3018,8.336,8.2932,8.3274,31400.0
2010-08-30 10:00:00,9.74,9.74,9.71,9.71,47600.0,8.3274,8.3274,8.3018,8.3018,47600.0
2010-08-30 10:30:00,9.72,9.72,9.7,9.71,26800.0,8.3103,8.3103,8.2932,8.3018,26800.0
2010-08-30 11:00:00,9.71,9.71,9.69,9.7,14200.0,8.3018,8.3018,8.2847,8.2932,14200.0
2010-08-30 11:30:00,9.7,9.7,9.67,9.68,28800.0,8.2932,8.2932,8.2676,8.2761,28800.0
2010-08-30 12:00:00,9.68,9.68,9.65,9.65,29000.0,8.2761,8.2761,8.2505,8.2505,29000.0
2010-08-30 12:30:00,9.65,9.67,9.64,9.64,36400.0,8.2505,8.2676,8.2419,8.2419,36400.0
2010-08-30 13:00:00,9.65,9.66,9.63,9.63,44400.0,8.2505,8.259,8.2334,8.2334,44400.0
2010-08-30 13:30:00,9.64,9.67,9.63,9.65,25200.0,8.2419,8.2676,8.2334,8.2505,25200.0
2010-08-30 14:00:00,9.65,9.66,9.65,9.66,26000.0,8.2505,8.259,8.2505,8.259,26000.0
2010-08-30 14:30:00,9.67,9.67,9.65,9.66,29600.0,8.2676,8.2676,8.2505,8.259,29600.0
2010-08-30 15:00:00,9.66,9.66,9.63,9.63,26800.0,8.259,8.259,8.2334,8.2334,26800.0
2010-08-30 15:30:00,9.63,9.63,9.57,9.59,112200.0,8.2334,8.2334,8.1821,8.1992,112200.0
2010-08-31 09:30:00,9.59,9.59,9.51,9.52,123000.0,8.1992,8.1992,8.1308,8.1393,123000.0
2010-08-31 10:00:00,9.52,9.59,9.52,9.56,104000.0,8.1393,8.1992,8.1393,8.1735,104000.0
2010-08-31 10:30:00,9.56,9.57,9.53,9.55,89400.0,8.1735,8.1821,8.1479,8.165,89400.0
2010-08-31 11:00:00,9.55,9.56,9.52,9.53,58400.0,8.165,8.1735,8.1393,8.1479,58400.0
2010-08-31 11:30:00,9.53,9.55,9.52,9.53,121200.0,8.1479,8.165,8.1393,8.1479,121200.0
2010-08-31 12:00:00,9.53,9.54,9.53,9.54,35400.0,8.1479,8.1564,8.1479,8.1564,35400.0
2010-08-31 12:30:00,9.54,9.54,9.49,9.49,107600.0,8.1564,8.1564,8.1137,8.1137,107600.0
2010-08-31 13:00:00,9.49,9.51,9.49,9.49,50600.0,8.1137,8.1308,8.1137,8.1137,50600.0
2010-08-31 13:30:00,9.5,9.5,9.47,9.49,51800.0,8.1222,8.1222,8.0966,8.1137,51800.0
2010-08-31 14:00:00,9.49,9.52,9.49,9.49,197000.0,8.1137,8.1393,8.1137,8.1137,197000.0
2010-08-31 14:30:00,9.49,9.49,9.43,9.44,78200.0,8.1137,8.1137,8.0624,8.0709,78200.0
2010-08-31 15:00:00,9.44,9.48,9.43,9.48,70600.0,8.0709,8.1051,8.0624,8.1051,70600.0
2010-08-31 15:30:00,9.48,9.53,9.46,9.51,281800.0,8.1051,8.1479,8.088,8.1308,281800.0
2010-09-01 09:30:00,9.61,9.64,9.55,9.59,78200.0,8.2163,8.2419,8.165,8.1992,78200.0
2010-09-01 10:00:00,9.59,9.63,9.56,9.56,112600.0,8.1992,8.2334,8.1735,8.1735,112600.0
2010-09-01 10:30:00,9.56,9.62,9.56,9.6,145200.0,8.1735,8.2248,8.1735,8.2077,145200.0
2010-09-01 11:00:00,9.6,9.6,9.59,9.59,39200.0,8.2077,8.2077,8.1992,8.1992,39200.0
2010-09-01 11:30:00,9.59,9.6,9.59,9.59,46000.0,8.1992,8.2077,8.1992,8.1992,46000.0
2010-09-01 12:00:00,9.59,9.59,9.58,9.58,29200.0,8.1992,8.1992,8.1906,8.1906,29200.0
2010-09-01 12:30:00,9.58,9.58,9.56,9.56,46600.0,8.1906,8.1906,8.1735,8.1735,46600.0
2010-09-01 13:00:00,9.57,9.59,9.56,9.58,38600.0,8.1821,8.1992,8.1735,8.1906,38600.0
2010-09-01 13:30:00,9.57,9.62,9.57,9.62,32400.0,8.1821,8.2248,8.1821,8.2248,32400.0
2010-09-01 14:00:00,9.61,9.65,9.61,9.65,46200.0,8.2163,8.2505,8.2163,8.2505,46200.0
2010-09-01 14:30:00,9.64,9.65,9.64,9.65,37200.0,8.2419,8.2505,8.2419,8.2505,37200.0
2010-09-01 15:00:00,9.65,9.66,9.64,9.65,107000.0,8.2505,8.259,8.2419,8.2505,107000.0
2010-09-01 15:30:00,9.65,9.69,9.64,9.68,269400.0,8.2505,8.2847,8.2419,8.2761,269400.0
2010-09-02 09:30:00,9.72,9.73,9.7,9.72,106400.0,8.3103,8.3189,8.2932,8.3103,106400.0
2010-09-02 10:00:00,9.72,9.77,9.72,9.77,113000.0,8.3103,8.3531,8.3103,8.3531,113000.0
2010-09-02 10:30:00,9.77,9.88,9.77,9.88,240600.0,8.3531,8.4471,8.3531,8.4471,240600.0
2010-09-02 11:00:00,9.88,9.88,9.88,9.88,65600.0,8.4471,8.4471,8.4471,8.4471,65600.0
2010-09-02 11:30:00,9.88,9.89,9.88,9.88,62800.0,8.4471,8.4557,8.4471,8.4471,62800.0
2010-09-02 12:00:00,9.88,9.88,9.88,9.88,30800.0,8.4471,8.4471,8.4471,8.4471,30800.0
2010-09-02 12:30:00,9.88,9.88,9.88,9.88,40400.0,8.4471,8.4471,8.4471,8.4471,40400.0
2010-09-02 13:00:00,9.88,9.9,9.87,9.9,77200.0,8.4471,8.4642,8.4386,8.4642,77200.0
2010-09-02 13:30:00,9.9,9.9,9.88,9.88,42600.0,8.4642,8.4642,8.4471,8.4471,42600.0
2010-09-02 14:00:00,9.88,9.88,9.88,9.88,35200.0,8.4471,8.4471,8.4471,8.4471,35200.0
2010-09-02 14:30:00,9.88,9.9,9.88,9.9,34800.0,8.4471,8.4642,8.4471,8.4642,34800.0
2010-09-02 15:00:00,9.9,9.9,9.9,9.9,76200.0,8.4642,8.4642,8.4642,8.4642,76200.0
2010-09-02 15:30:00,9.9,9.94,9.9,9.93,282600.0,8.4642,8.4984,8.4642,8.4899,282600.0
2010-09-03 09:30:00,10.01,10.05,9.97,10.01,58400.0,8.5583,8.5925,8.5241,8.5583,58400.0
2010-09-03 10:00:00,10.01,10.01,9.93,9.94,75000.0,8.5583,8.5583,8.4899,8.4984,75000.0
2010-09-03 10:30:00,9.95,9.97,9.93,9.96,73600.0,8.507,8.5241,8.4899,8.5155,73600.0
2010-09-03 11:00:00,9.96,9.96,9.93,9.93,26400.0,8.5155,8.5155,8.4899,8.4899,26400.0
2010-09-03 11:30:00,9.94,9.95,9.93,9.94,29000.0,8.4984,8.507,8.4899,8.4984,29000.0
2010-09-03 12:00:00,9.93,9.93,9.92,9.92,20600.0,8.4899,8.4899,8.4813,8.4813,20600.0
2010-09-03 12:30:00,9.92,9.92,9.9,9.9,61600.0,8.4813,8.4813,8.4642,8.4642,61600.0
2010-09-03 13:00:00,9.9,9.91,9.9,9.9,26600.0,8.4642,8.4728,8.4642,8.4642,26600.0
2010-09-03 13:30:00,9.9,9.9,9.9,9.9,25600.0,8.4642,8.4642,8.4642,8.4642,25600.0
2010-09-03 14:00:00,9.9,9.9,9.88,9.9,85600.0,8.4642,8.4642,8.4471,8.4642,85600.0
2010-09-03 14:30:00,9.9,9.92,9.89,9.89,89000.0,8.4642,8.4813,8.4557,8.4557,89000.0
2010-09-03 15:00:00,9.9,9.9,9.88,9.88,105000.0,8.4642,8.4642,8.4471,8.4471,105000.0
2010-09-03 15:30:00,9.88,9.92,9.88,9.9,405000.0,8.4471,8.4813,8.4471,8.4642,405000.0
2010-09-07 09:30:00,9.91,9.97,9.84,9.84,56000.0,8.4728,8.5241,8.4129,8.4129,56000.0
2010-09-07 10:00:00,9.85,9.86,9.84,9.86,40200.0,8.4215,8.43,8.4129,8.43,40200.0
2010-09-07 10:30:00,9.86,9.86,9.84,9.84,27200.0,8.43,8.43,8.4129,8.4129,27200.0
2010-09-07 11:00:00,9.84,9.87,9.84,9.86,36000.0,8.4129,8.4386,8.4129,8.43,36000.0
2010-09-07 11:30:00,9.86,9.87,9.83,9.84,37600.0,8.43,8.4386,8.4044,8.4129,37600.0
2010-09-07 12:00:00,9.84,9.86,9.83,9.85,37200.0,8.4129,8.43,8.4044,8.4215,37200.0
2010-09-07 12:30:00,9.86,9.86,9.82,9.83,54800.0,8.43,8.43,8.3958,8.4044,54800.0
2010-09-07 13:00:00,9.83,9.84,9.83,9.84,50200.0,8.4044,8.4129,8.4044,8.4129,50200.0
2010-09-07 13:30:00,9.84,9.85,9.84,9.85,19800.0,8.4129,8.4215,8.4129,8.4215,19800.0
2010-09-07 14:00:00,9.85,9.85,9.83,9.83,27600.0,8.4215,8.4215,8.4044,8.4044,27600.0
2010-09-07 14:30:00,9.83,9.83,9.8,9.8,22600.0,8.4044,8.4044,8.3787,8.3787,22600.0
2010-09-07 15:00:00,9.8,9.8,9.79,9.79,31000.0,8.3787,8.3787,8.3702,8.3702,31000.0
2010-09-07 15:30:00,9.79,9.8,9.74,9.74,182600.0,8.3702,8.3787,8.3274,8.3274,182600.0
2010-09-08 09:30:00,9.74,9.83,9.74,9.79,31800.0,8.3274,8.4044,8.3274,8.3702,31800.0
2010-09-08 10:00:00,9.79,9.8,9.77,9.8,82800.0,8.3702,8.3787,8.3531,8.3787,82800.0
2010-09-08 10:30:00,9.8,9.81,9.79,9.79,32400.0,8.3787,8.3873,8.3702,8.3702,32400.0
2010-09-08 11:00:00,9.78,9.79,9.77,9.78,33000.0,8.3616,8.3702,8.3531,8.3616,33000.0
2010-09-08 11:30:00,9.77,9.78,9.77,9.78,17200.0,8.3531,8.3616,8.3531,8.3616,17200.0
2010-09-08 12:00:00,9.78,9.78,9.77,9.78,26400.0,8.3616,8.3616,8.3531,8.3616,26400.0
2010-09-08 12:30:00,9.78,9.8,9.78,9.8,68800.0,8.3616,8.3787,8.3616,8.3787,68800.0
2010-09-08 13:00:00,9.79,9.8,9.79,9.8,82800.0,8.3702,8.3787,8.3702,8.3787,82800.0
2010-09-08 13:30:00,9.8,9.81,9.79,9.8,37200.0,8.3787,8.3873,8.3702,8.3787,37200.0
2010-09-08 14:00:00,9.79,9.8,9.79,9.79,56800.0,8.3702,8.3787,8.3702,8.3702,56800.0
2010-09-08 14:30:00,9.79,9.8,9.79,9.8,37200.0,8.3702,8.3787,8.3702,8.3787,37200.0
2010-09-08 15:00:00,9.79,9.8,9.78,9.78,81200.0,8.3702,8.3787,8.3616,8.3616,81200.0
2010-09-08 15:30:00,9.78,9.78,9.76,9.77,232400.0,8.3616,8.3616,8.3445,8.3531,232400.0
2010-09-09 09:30:00,9.9,9.92,9.82,9.84,31000.0,8.4642,8.4813,8.3958,8.4129,31000.0
2010-09-09 10:00:00,9.84,9.85,9.82,9.85,17600.0,8.4129,8.4215,8.3958,8.4215,17600.0
2010-09-09 10:30:00,9.85,9.87,9.84,9.86,33000.0,8.4215,8.4386,8.4129,8.43,33000.0
2010-09-09 11:00:00,9.86,9.88,9.86,9.87,28800.0,8.43,8.4471,8.43,8.4386,28800.0
2010-09-09 11:30:00,9.87,9.88,9.86,9.86,30200.0,8.4386,8.4471,8.43,8.43,30200.0
2010-09-09 12:00:00,9.87,9.87,9.86,9.86,14400.0,8.4386,8.4386,8.43,8.43,14400.0
2010-09-09 12:30:00,9.86,9.88,9.86,9.87,45000.0,8.43,8.4471,8.43,8.4386,45000.0
2010-09-09 13:00:00,9.87,9.87,9.85,9.85,47000.0,8.4386,8.4386,8.4215,8.4215,47000.0
2010-09-09 13:30:00,9.85,9.87,9.85,9.87,59400.0,8.4215,8.4386,8.4215,8.4386,59400.0
2010-09-09 14:00:00,9.87,9.88,9.87,9.87,72400.0,8.4386,8.4471,8.4386,8.4386,72400.0
2010-09-09 14:30:00,9.87,9.88,9.87,9.88,27000.0,8.4386,8.4471,8.4386,8.4471,27000.0
2010-09-09 15:00:00,9.87,9.88,9.87,9.88,64400.0,8.4386,8.4471,8.4386,8.4471,64400.0
2010-09-09 15:30:00,9.88,9.9,9.88,9.9,183400.0,8.4471,8.4642,8.4471,8.4642,183400.0
2010-09-10 09:30:00,9.94,10.0,9.91,9.95,107000.0,8.4984,8.5497,8.4728,8.507,107000.0
2010-09-10 10:00:00,9.95,9.99,9.94,9.98,77000.0,8.507,8.5412,8.4984,8.5326,77000.0
2010-09-10 10:30:00,9.98,9.99,9.97,9.97,29200.0,8.5326,8.5412,8.5241,8.5241,29200.0
2010-09-10 11:00:00,9.97,10.01,9.97,10.0,88600.0,8.5241,8.5583,8.5241,8.5497,88600.0
2010-09-10 11:30:00,10.01,10.05,10.0,10.03,288000.0,8.5583,8.5925,8.5497,8.5754,288000.0
2010-09-10 12:00:00,10.03,10.03,9.97,9.97,344200.0,8.5754,8.5754,8.5241,8.5241,344200.0
2010-09-10 12:30:00,9.98,9.99,9.97,9.97,90400.0,8.5326,8.5412,8.5241,8.5241,90400.0
2010-09-10 13:00:00,9.97,9.97,9.96,9.97,38000.0,8.5241,8.5241,8.5155,8.5241,38000.0
2010-09-10 13:30:00,9.97,9.97,9.97,9.97,19200.0,8.5241,8.5241,8.5241,8.5241,19200.0
2010-09-10 14:00:00,9.97,9.97,9.96,9.97,46400.0,8.5241,8.5241,8.5155,8.5241,46400.0
2010-09-10 14:30:00,9.97,9.97,9.95,9.96,94000.0,8.5241,8.5241,8.507,8.5155,94000.0
2010-09-10 15:00:00,9.96,9.99,9.95,9.99,120600.0,8.5155,8.5412,8.507,8.5412,120600.0
2010-09-10 15:30:00,9.99,10.01,9.97,9.99,196000.0,8.5412,8.5583,8.5241,8.5412,196000.0
2010-09-13 09:30:00,10.04,10.06,9.97,10.02,59800.0,8.5839,8.601,8.5241,8.5668,59800.0
2010-09-13 10:00:00,10.02,10.02,10.01,10.02,55800.0,8.5668,8.5668,8.5583,8.5668,55800.0
2010-09-13 10:30:00,10.02,10.02,10.01,10.02,45400.0,8.5668,8.5668,8.5583,8.5668,45400.0
2010-09-13 11:00:00,10.02,10.03,10.01,10.02,56000.0,8.5668,8.5754,8.5583,8.5668,56000.0
2010-09-13 11:30:00,10.02,10.04,10.02,10.04,41200.0,8.5668,8.5839,8.5668,8.5839,41200.0
2010-09-13 12:00:00,10.04,10.05,10.03,10.03,37200.0,8.5839,8.5925,8.5754,8.5754,37200.0
2010-09-13 12:30:00,10.03,10.05,10.03,10.05,28200.0,8.5754,8.5925,8.5754,8.5925,28200.0
2010-09-13 13:00:00,10.04,10.08,10.04,10.07,33800.0,8.5839,8.6181,8.5839,8.6096,33800.0
2010-09-13 13:30:00,10.07,10.07,10.06,10.06,20000.0,8.6096,8.6096,8.601,8.601,20000.0
2010-09-13 14:00:00,10.05,10.06,10.05,10.05,19000.0,8.5925,8.601,8.5925,8.5925,19000.0
2010-09-13 14:30:00,10.05,10.05,10.03,10.04,60200.0,8.5925,8.5925,8.5754,8.5839,60200.0
2010-09-13 15:00:00,10.03,10.06,10.03,10.05,182200.0,8.5754,8.601,8.5754,8.5925,182200.0
2010-09-13 15:30:00,10.05,10.1,10.04,10.08,254800.0,8.5925,8.6352,8.5839,8.6181,254800.0
2010-09-14 09:30:00,10.08,10.11,9.99,10.07,59800.0,8.6181,8.6438,8.5412,8.6096,59800.0
2010-09-14 10:00:00,10.06,10.1,10.05,10.06,122600.0,8.601,8.6352,8.5925,8.601,122600.0
2010-09-14 10:30:00,10.06,10.12,10.06,10.09,46200.0,8.601,8.6523,8.601,8.6267,46200.0
2010-09-14 11:00:00,10.09,10.11,10.09,10.1,18400.0,8.6267,8.6438,8.6267,8.6352,18400.0
2010-09-14 11:30:00,10.09,10.13,10.09,10.13,76000.0,8.6267,8.6609,8.6267,8.6609,76000.0
2010-09-14 12:00:00,10.13,10.13,10.1,10.11,126800.0,8.6609,8.6609,8.6352,8.6438,126800.0
2010-09-14 12:30:00,10.11,10.11,10.08,10.08,68200.0,8.6438,8.6438,8.6181,8.6181,68200.0
2010-09-14 13:00:00,10.09,10.09,10.07,10.09,42800.0,8.6267,8.6267,8.6096,8.6267,42800.0
2010-09-14 13:30:00,10.09,10.1,10.08,10.09,30600.0,8.6267,8.6352,8.6181,8.6267,30600.0
2010-09-14 14:00:00,10.09,10.09,10.09,10.09,30200.0,8.6267,8.6267,8.6267,8.6267,30200.0
2010-09-14 14:30:00,10.09,10.1,10.08,10.09,37600.0,8.6267,8.6352,8.6181,8.6267,37600.0
2010-09-14 15:00:00,10.09,10.12,10.09,10.12,83600.0,8.6267,8.6523,8.6267,8.6523,83600.0
2010-09-14 15:30:00,10.12,10.14,10.09,10.1,187400.0,8.6523,8.6694,8.6267,8.6352,187400.0
2010-09-15 09:30:00,10.07,10.12,10.02,10.11,63600.0,8.6096,8.6523,8.5668,8.6438,63600.0
2010-09-15 10:00:00,10.11,10.13,10.09,10.13,61800.0,8.6438,8.6609,8.6267,8.6609,61800.0
2010-09-15 10:30:00,10.13,10.14,10.12,10.13,53000.0,8.6609,8.6694,8.6523,8.6609,53000.0
2010-09-15 11:00:00,10.12,10.13,10.11,10.12,26800.0,8.6523,8.6609,8.6438,8.6523,26800.0
2010-09-15 11:30:00,10.12,10.13,10.11,10.13,48600.0,8.6523,8.6609,8.6438,8.6609,48600.0
2010-09-15 12:00:00,10.13,10.14,10.13,10.14,39800.0,8.6609,8.6694,8.6609,8.6694,39800.0
2010-09-15 12:30:00,10.13,10.13,10.12,10.13,18200.0,8.6609,8.6609,8.6523,8.6609,18200.0
2010-09-15 13:00:00,10.12,10.15,10.12,10.15,38800.0,8.6523,8.678,8.6523,8.678,38800.0
2010-09-15 13:30:00,10.14,10.15,10.12,10.13,49800.0,8.6694,8.678,8.6523,8.6609,49800.0
2010-09-15 14:00:00,10.13,10.14,10.12,10.12,25200.0,8.6609,8.6694,8.6523,8.6523,25200.0
2010-09-15 14:30:00,10.13,10.13,10.11,10.11,30400.0,8.6609,8.6609,8.6438,8.6438,30400.0
2010-09-15 15:00:00,10.11,10.12,10.1,10.12,79400.0,8.6438,8.6523,8.6352,8.6523,79400.0
2010-09-15 15:30:00,10.12,10.13,10.09,10.1,148600.0,8.6523,8.6609,8.6267,8.6352,148600.0
2010-09-16 09:30:00,10.05,10.08,10.04,10.07,18200.0,8.5925,8.6181,8.5839,8.6096,18200.0
2010-09-16 10:00:00,10.06,10.09,10.04,10.06,43800.0,8.601,8.6267,8.5839,8.601,43800.0
2010-09-16 10:30:00,10.06,10.11,10.05,10.1,55000.0,8.601,8.6438,8.5925,8.6352,55000.0
2010-09-16 11:00:00,10.1,10.11,10.1,10.1,16600.0,8.6352,8.6438,8.6352,8.6352,16600.0
2010-09-16 11:30:00,10.11,10.12,10.1,10.11,20800.0,8.6438,8.6523,8.6352,8.6438,20800.0
2010-09-16 12:00:00,10.11,10.11,10.09,10.09,8000.0,8.6438,8.6438,8.6267,8.6267,8000.0
2010-09-16 12:30:00,10.1,10.11,10.1,10.1,11200.0,8.6352,8.6438,8.6352,8.6352,11200.0
2010-09-16 13:00:00,10.1,10.1,10.06,10.08,8800.0,8.6352,8.6352,8.601,8.6181,8800.0
2010-09-16 13:30:00,10.08,10.08,10.05,10.06,18600.0,8.6181,8.6181,8.5925,8.601,18600.0
2010-09-16 14:00:00,10.06,10.07,10.05,10.06,15600.0,8.601,8.6096,8.5925,8.601,15600.0
2010-09-16 14:30:00,10.06,10.08,10.06,10.08,10400.0,8.601,8.6181,8.601,8.6181,10400.0
2010-09-16 15:00:00,10.08,10.08,10.07,10.08,51600.0,8.6181,8.6181,8.6096,8.6181,51600.0
2010-09-16 15:30:00,10.08,10.1,10.07,10.08,106600.0,8.6181,8.6352,8.6096,8.6181,106600.0
2010-09-17 09:30:00,10.11,10.18,10.06,10.09,177800.0,8.6438,8.7036,8.601,8.6267,177800.0
2010-09-17 10:00:00,10.09,10.09,10.05,10.06,56600.0,8.6267,8.6267,8.5925,8.601,56600.0
2010-09-17 10:30:00,10.06,10.1,10.05,10.1,78800.0,8.601,8.6352,8.5925,8.6352,78800.0
2010-09-17 11:00:00,10.1,10.13,10.1,10.11,78600.0,8.6352,8.6609,8.6352,8.6438,78600.0
2010-09-17 11:30:00,10.11,10.13,10.11,10.12,66200.0,8.6438,8.6609,8.6438,8.6523,66200.0
2010-09-17 12:00:00,10.12,10.12,10.12,10.12,56400.0,8.6523,8.6523,8.6523,8.6523,56400.0
2010-09-17 12:30:00,10.12,10.12,10.11,10.12,46600.0,8.6523,8.6523,8.6438,8.6523,46600.0
2010-09-17 13:00:00,10.12,10.15,10.12,10.14,71000.0,8.6523,8.678,8.6523,8.6694,71000.0
2010-09-17 13:30:00,10.15,10.17,10.14,10.15,70800.0,8.678,8.6951,8.6694,8.678,70800.0
2010-09-17 14:00:00,10.15,10.16,10.11,10.11,86200.0,8.678,8.6865,8.6438,8.6438,86200.0
2010-09-17 14:30:00,10.11,10.15,10.1,10.15,91800.0,8.6438,8.678,8.6352,8.678,91800.0
2010-09-17 15:00:00,10.15,10.15,10.14,10.15,120400.0,8.678,8.678,8.6694,8.678,120400.0
2010-09-17 15:30:00,10.15,10.15,10.14,10.14,293200.0,8.678,8.678,8.6694,8.6694,293200.0
2010-09-20 09:30:00,10.15,10.15,10.09,10.12,22200.0,8.678,8.678,8.6267,8.6523,22200.0
2010-09-20 10:00:00,10.12,10.13,10.11,10.11,91600.0,8.6523,8.6609,8.6438,8.6438,91600.0
2010-09-20 10:30:00,10.11,10.13,10.1,10.1,77000.0,8.6438,8.6609,8.6352,8.6352,77000.0
2010-09-20 11:00:00,10.11,10.11,10.09,10.09,40800.0,8.6438,8.6438,8.6267,8.6267,40800.0
2010-09-20 11:30:00,10.09,10.11,10.09,10.1,27000.0,8.6267,8.6438,8.6267,8.6352,27000.0
2010-09-20 12:00:00,10.11,10.12,10.09,10.1,59800.0,8.6438,8.6523,8.6267,8.6352,59800.0
2010-09-20 12:30:00,10.09,10.1,10.09,10.1,16000.0,8.6267,8.6352,8.6267,8.6352,16000.0
2010-09-20 13:00:00,10.1,10.1,10.09,10.09,30400.0,8.6352,8.6352,8.6267,8.6267,30400.0
2010-09-20 13:30:00,10.1,10.1,10.09,10.1,55800.0,8.6352,8.6352,8.6267,8.6352,55800.0
2010-09-20 14:00:00,10.1,10.13,10.1,10.13,54400.0,8.6352,8.6609,8.6352,8.6609,54400.0
2010-09-20 14:30:00,10.12,10.14,10.12,10.14,73400.0,8.6523,8.6694,8.6523,8.6694,73400.0
2010-09-20 15:00:00,10.14,10.15,10.13,10.14,63600.0,8.6694,8.678,8.6609,8.6694,63600.0
2010-09-20 15:30:00,10.15,10.18,10.13,10.15,229200.0,8.678,8.7036,8.6609,8.678,229200.0
2010-09-21 09:30:00,10.16,10.18,10.12,10.13,31200.0,8.6865,8.7036,8.6523,8.6609,31200.0
2010-09-21 10:00:00,10.13,10.18,10.12,10.15,80800.0,8.6609,8.7036,8.6523,8.678,80800.0
2010-09-21 10:30:00,10.16,10.2,10.16,10.2,45800.0,8.6865,8.7207,8.6865,8.7207,45800.0
2010-09-21 11:00:00,10.2,10.22,10.19,10.21,51200.0,8.7207,8.7378,8.7122,8.7293,51200.0
2010-09-21 11:30:00,10.21,10.21,10.2,10.21,55000.0,8.7293,8.7293,8.7207,8.7293,55000.0
2010-09-21 12:00:00,10.22,10.23,10.21,10.22,14200.0,8.7378,8.7464,8.7293,8.7378,14200.0
2010-09-21 12:30:00,10.22,10.22,10.21,10.22,29200.0,8.7378,8.7378,8.7293,8.7378,29200.0
2010-09-21 13:00:00,10.21,10.22,10.21,10.21,32200.0,8.7293,8.7378,8.7293,8.7293,32200.0
2010-09-21 13:30:00,10.21,10.22,10.21,10.22,32600.0,8.7293,8.7378,8.7293,8.7378,32600.0
2010-09-21 14:00:00,10.22,10.25,10.21,10.24,120800.0,8.7378,8.7635,8.7293,8.7549,120800.0
2010-09-21 14:30:00,10.23,10.24,10.21,10.22,66800.0,8.7464,8.7549,8.7293,8.7378,66800.0
2010-09-21 15:00:00,10.22,10.22,10.18,10.2,50000.0,8.7378,8.7378,8.7036,8.7207,50000.0
2010-09-21 15:30:00,10.2,10.2,10.15,10.18,135200.0,8.7207,8.7207,8.678,8.7036,135200.0
2010-09-22 09:30:00,10.12,10.15,10.1,10.13,118200.0,8.6523,8.678,8.6352,8.6609,118200.0
2010-09-22 10:00:00,10.13,10.13,10.08,10.11,47400.0,8.6609,8.6609,8.6181,8.6438,47400.0
2010-09-22 10:30:00,10.11,10.11,10.09,10.1,33200.0,8.6438,8.6438,8.6267,8.6352,33200.0
2010-09-22 11:00:00,10.1,10.1,10.05,10.06,28000.0,8.6352,8.6352,8.5925,8.601,28000.0
2010-09-22 11:30:00,10.06,10.06,9.99,10.03,136200.0,8.601,8.601,8.5412,8.5754,136200.0
2010-09-22 12:00:00,10.03,10.05,10.03,10.05,16000.0,8.5754,8.5925,8.5754,8.5925,16000.0
2010-09-22 12:30:00,10.04,10.04,10.02,10.03,30000.0,8.5839,8.5839,8.5668,8.5754,30000.0
2010-09-22 13:00:00,10.02,10.04,10.02,10.03,15400.0,8.5668,8.5839,8.5668,8.5754,15400.0
2010-09-22 13:30:00,10.04,10.06,10.03,10.06,21800.0,8.5839,8.601,8.5754,8.601,21800.0
2010-09-22 14:00:00,10.06,10.06,10.03,10.03,31600.0,8.601,8.601,8.5754,8.5754,31600.0
2010-09-22 14:30:00,10.04,10.06,10.04,10.06,26400.0,8.5839,8.601,8.5839,8.601,26400.0
2010-09-22 15:00:00,10.06,10.06,10.03,10.04,36400.0,8.601,8.601,8.5754,8.5839,36400.0
2010-09-22 15:30:00,10.04,10.04,10.02,10.03,130600.0,8.5839,8.5839,8.5668,8.5754,130600.0
2010-09-23 09:30:00,9.97,9.99,9.85,9.97,28400.0,8.5241,8.5412,8.4215,8.5241,28400.0
2010-09-23 10:00:00,9.97,10.01,9.96,9.97,37200.0,8.5241,8.5583,8.5155,8.5241,37200.0
2010-09-23 10:30:00,9.99,10.0,9.98,9.99,54400.0,8.5412,8.5497,8.5326,8.5412,54400.0
2010-09-23 11:00:00,9.99,10.01,9.99,9.99,30800.0,8.5412,8.5583,8.5412,8.5412,30800.0
2010-09-23 11:30:00,9.99,10.01,9.99,9.99,61000.0,8.5412,8.5583,8.5412,8.5412,61000.0
2010-09-23 12:00:00,9.99,10.0,9.99,9.99,77600.0,8.5412,8.5497,8.5412,8.5412,77600.0
2010-09-23 12:30:00,9.99,9.99,9.97,9.98,46600.0,8.5412,8.5412,8.5241,8.5326,46600.0
2010-09-23 13:00:00,9.97,9.98,9.97,9.98,32400.0,8.5241,8.5326,8.5241,8.5326,32400.0
2010-09-23 13:30:00,9.98,10.0,9.98,10.0,29000.0,8.5326,8.5497,8.5326,8.5497,29000.0
2010-09-23 14:00:00,10.0,10.0,9.97,9.98,47000.0,8.5497,8.5497,8.5241,8.5326,47000.0
2010-09-23 14:30:00,9.98,9.98,9.95,9.95,45800.0,8.5326,8.5326,8.507,8.507,45800.0
2010-09-23 15:00:00,9.96,9.96,9.93,9.94,56200.0,8.5155,8.5155,8.4899,8.4984,56200.0
2010-09-23 15:30:00,9.94,9.94,9.88,9.88,193800.0,8.4984,8.4984,8.4471,8.4471,193800.0
2010-09-24 09:30:00,9.96,10.02,9.94,10.01,53400.0,8.5155,8.5668,8.4984,8.5583,53400.0
2010-09-24 10:00:00,10.0,10.04,9.98,10.03,42200.0,8.5497,8.5839,8.5326,8.5754,42200.0
2010-09-24 10:30:00,10.04,10.08,10.01,10.06,66200.0,8.5839,8.6181,8.5583,8.601,66200.0
2010-09-24 11:00:00,10.06,10.1,10.06,10.1,23000.0,8.601,8.6352,8.601,8.6352,23000.0
2010-09-24 11:30:00,10.1,10.1,10.06,10.06,24200.0,8.6352,8.6352,8.601,8.601,24200.0
2010-09-24 12:00:00,10.06,10.06,10.04,10.05,42800.0,8.601,8.601,8.5839,8.5925,42800.0
2010-09-24 12:30:00,10.05,10.06,10.04,10.05,75000.0,8.5925,8.601,8.5839,8.5925,75000.0
2010-09-24 13:00:00,10.06,10.07,10.05,10.06,53000.0,8.601,8.6096,8.5925,8.601,53000.0
2010-09-24 13:30:00,10.06,10.07,10.05,10.06,46400.0,8.601,8.6096,8.5925,8.601,46400.0
2010-09-24 14:00:00,10.06,10.06,10.05,10.06,39200.0,8.601,8.601,8.5925,8.601,39200.0
2010-09-24 14:30:00,10.06,10.1,10.06,10.1,27400.0,8.601,8.6352,8.601,8.6352,27400.0
2010-09-24 15:00:00,10.09,10.11,10.08,10.08,92200.0,8.6267,8.6438,8.6181,8.6181,92200.0
2010-09-24 15:30:00,10.08,10.11,10.08,10.08,274800.0,8.6181,8.6438,8.6181,8.6181,274800.0
2010-09-27 09:30:00,10.06,10.08,9.95,9.99,125400.0,8.601,8.6181,8.507,8.5412,125400.0
2010-09-27 10:00:00,9.99,10.01,9.97,10.0,59000.0,8.5412,8.5583,8.5241,8.5497,59000.0
2010-09-27 10:30:00,10.01,10.01,9.97,9.99,49000.0,8.5583,8.5583,8.5241,8.5412,49000.0
2010-09-27 11:00:00,9.99,9.99,9.93,9.95,225800.0,8.5412,8.5412,8.4899,8.507,225800.0
2010-09-27 11:30:00,9.95,9.97,9.94,9.95,68800.0,8.507,8.5241,8.4984,8.507,68800.0
2010-09-27 12:00:00,9.95,9.97,9.95,9.96,34200.0,8.507,8.5241,8.507,8.5155,34200.0
2010-09-27 12:30:00,9.96,9.96,9.95,9.95,79800.0,8.5155,8.5155,8.507,8.507,79800.0
2010-09-27 13:00:00,9.96,9.96,9.95,9.96,49000.0,8.5155,8.5155,8.507,8.5155,49000.0
2010-09-27 13:30:00,9.96,9.96,9.95,9.96,71600.0,8.5155,8.5155,8.507,8.5155,71600.0
2010-09-27 14:00:00,9.96,9.96,9.94,9.96,79600.0,8.5155,8.5155,8.4984,8.5155,79600.0
2010-09-27 14:30:00,9.96,9.97,9.94,9.97,117800.0,8.5155,8.5241,8.4984,8.5241,117800.0
2010-09-27 15:00:00,9.96,9.97,9.95,9.95,146000.0,8.5155,8.5241,8.507,8.507,146000.0
2010-09-27 15:30:00,9.95,9.95,9.91,9.93,356000.0,8.507,8.507,8.4728,8.4899,356000.0
2010-09-28 09:30:00,9.96,9.97,9.89,9.9,50600.0,8.5155,8.5241,8.4557,8.4642,50600.0
2010-09-28 10:00:00,9.9,9.9,9.8,9.84,157400.0,8.4642,8.4642,8.3787,8.4129,157400.0
2010-09-28 10:30:00,9.84,9.88,9.84,9.85,80600.0,8.4129,8.4471,8.4129,8.4215,80600.0
2010-09-28 11:00:00,9.86,9.86,9.82,9.85,76200.0,8.43,8.43,8.3958,8.4215,76200.0
2010-09-28 11:30:00,9.86,9.87,9.84,9.84,62400.0,8.43,8.4386,8.4129,8.4129,62400.0
2010-09-28 12:00:00,9.85,9.85,9.83,9.83,74800.0,8.4215,8.4215,8.4044,8.4044,74800.0
2010-09-28 12:30:00,9.84,9.85,9.83,9.85,180000.0,8.4129,8.4215,8.4044,8.4215,180000.0
2010-09-28 13:00:00,9.85,9.85,9.85,9.85,59200.0,8.4215,8.4215,8.4215,8.4215,59200.0
2010-09-28 13:30:00,9.85,9.88,9.85,9.87,74400.0,8.4215,8.4471,8.4215,8.4386,74400.0
2010-09-28 14:00:00,9.88,9.88,9.87,9.87,61400.0,8.4471,8.4471,8.4386,8.4386,61400.0
2010-09-28 14:30:00,9.87,9.87,9.85,9.85,68000.0,8.4386,8.4386,8.4215,8.4215,68000.0
2010-09-28 15:00:00,9.86,9.86,9.83,9.84,210400.0,8.43,8.43,8.4044,8.4129,210400.0
2010-09-28 15:30:00,9.84,9.87,9.84,9.85,465600.0,8.4129,8.4386,8.4129,8.4215,465600.0
2010-09-29 09:30:00,9.85,9.87,9.76,9.86,45000.0,8.4215,8.4386,8.3445,8.43,45000.0
2010-09-29 10:00:00,9.86,9.92,9.86,9.92,57200.0,8.43,8.4813,8.43,8.4813,57200.0
2010-09-29 10:30:00,9.92,9.93,9.9,9.92,44200.0,8.4813,8.4899,8.4642,8.4813,44200.0
2010-09-29 11:00:00,9.92,9.95,9.92,9.94,14000.0,8.4813,8.507,8.4813,8.4984,14000.0
2010-09-29 11:30:00,9.94,9.99,9.94,9.99,25400.0,8.4984,8.5412,8.4984,8.5412,25400.0
2010-09-29 12:00:00,9.99,10.01,9.99,10.01,14400.0,8.5412,8.5583,8.5412,8.5583,14400.0
2010-09-29 12:30:00,10.01,10.01,9.99,10.01,19000.0,8.5583,8.5583,8.5412,8.5583,19000.0
2010-09-29 13:00:00,10.0,10.02,10.0,10.01,14800.0,8.5497,8.5668,8.5497,8.5583,14800.0
2010-09-29 13:30:00,10.01,10.02,9.99,9.99,14000.0,8.5583,8.5668,8.5412,8.5412,14000.0
2010-09-29 14:00:00,10.0,10.0,9.99,9.99,11400.0,8.5497,8.5497,8.5412,8.5412,11400.0
2010-09-29 14:30:00,10.0,10.0,9.99,9.99,15800.0,8.5497,8.5497,8.5412,8.5412,15800.0
2010-09-29 15:00:00,9.99,10.0,9.94,9.95,70200.0,8.5412,8.5497,8.4984,8.507,70200.0
2010-09-29 15:30:00,9.95,9.95,9.92,9.94,157400.0,8.507,8.507,8.4813,8.4984,157400.0
2010-09-30 09:30:00,10.0,10.1,9.97,10.1,90400.0,8.5497,8.6352,8.5241,8.6352,90400.0
2010-09-30 10:00:00,10.1,10.12,10.08,10.12,72000.0,8.6352,8.6523,8.6181,8.6523,72000.0
2010-09-30 10:30:00,10.12,10.15,10.11,10.11,115000.0,8.6523,8.678,8.6438,8.6438,115000.0
2010-09-30 11:00:00,10.11,10.12,10.09,10.09,64000.0,8.6438,8.6523,8.6267,8.6267,64000.0
2010-09-30 11:30:00,10.09,10.13,10.08,10.13,70600.0,8.6267,8.6609,8.6181,8.6609,70600.0
2010-09-30 12:00:00,10.13,10.13,10.12,10.12,41200.0,8.6609,8.6609,8.6523,8.6523,41200.0
2010-09-30 12:30:00,10.12,10.13,10.12,10.13,48800.0,8.6523,8.6609,8.6523,8.6609,48800.0
2010-09-30 13:00:00,10.13,10.13,10.12,10.13,75200.0,8.6609,8.6609,8.6523,8.6609,75200.0
2010-09-30 13:30:00,10.13,10.15,10.12,10.15,59600.0,8.6609,8.678,8.6523,8.678,59600.0
2010-09-30 14:00:00,10.15,10.17,10.15,10.15,129000.0,8.678,8.6951,8.678,8.678,129000.0
2010-09-30 14:30:00,10.15,10.21,10.15,10.2,117200.0,8.678,8.7293,8.678,8.7207,117200.0
2010-09-30 15:00:00,10.19,10.19,10.18,10.19,135400.0,8.7122,8.7122,8.7036,8.7122,135400.0
2010-09-30 15:30:00,10.19,10.19,10.1,10.1,567000.0,8.7122,8.7122,8.6352,8.6352,567000.0
2010-10-01 09:30:00,10.17,10.17,10.08,10.12,117800.0,8.6951,8.6951,8.6181,8.6523,117800.0
2010-10-01 10:00:00,10.12,10.13,10.06,10.11,123600.0,8.6523,8.6609,8.601,8.6438,123600.0
2010-10-01 10:30:00,10.1,10.13,10.09,10.13,102000.0,8.6352,8.6609,8.6267,8.6609,102000.0
2010-10-01 11:00:00,10.13,10.13,10.07,10.07,82400.0,8.6609,8.6609,8.6096,8.6096,82400.0
2010-10-01 11:30:00,10.07,10.08,10.06,10.06,48600.0,8.6096,8.6181,8.601,8.601,48600.0
2010-10-01 12:00:00,10.06,10.06,10.04,10.05,35000.0,8.601,8.601,8.5839,8.5925,35000.0
2010-10-01 12:30:00,10.05,10.06,10.04,10.06,42600.0,8.5925,8.601,8.5839,8.601,42600.0
2010-10-01 13:00:00,10.06,10.1,10.06,10.07,41400.0,8.601,8.6352,8.601,8.6096,41400.0
2010-10-01 13:30:00,10.08,10.08,10.06,10.08,36400.0,8.6181,8.6181,8.601,8.6181,36400.0
2010-10-01 14:00:00,10.08,10.09,10.08,10.08,36800.0,8.6181,8.6267,8.6181,8.6181,36800.0
2010-10-01 14:30:00,10.09,10.1,10.08,10.1,54600.0,8.6267,8.6352,8.6181,8.6352,54600.0
2010-10-01 15:00:00,10.1,10.1,10.06,10.06,69400.0,8.6352,8.6352,8.601,8.601,69400.0
2010-10-01 15:30:00,10.06,10.09,10.04,10.09,264600.0,8.601,8.6267,8.5839,8.6267,264600.0
2010-10-04 09:30:00,10.06,10.13,10.0,10.13,88000.0,8.601,8.6609,8.5497,8.6609,88000.0
2010-10-04 10:00:00,10.13,10.13,10.08,10.11,71200.0,8.6609,8.6609,8.6181,8.6438,71200.0
2010-10-04 10:30:00,10.11,10.11,10.09,10.1,35400.0,8.6438,8.6438,8.6267,8.6352,35400.0
2010-10-04 11:00:00,10.11,10.11,10.04,10.05,48200.0,8.6438,8.6438,8.5839,8.5925,48200.0
2010-10-04 11:30:00,10.05,10.05,9.97,9.97,43600.0,8.5925,8.5925,8.5241,8.5241,43600.0
2010-10-04 12:00:00,9.97,9.97,9.95,9.97,38600.0,8.5241,8.5241,8.507,8.5241,38600.0
2010-10-04 12:30:00,9.97,9.97,9.96,9.97,37800.0,8.5241,8.5241,8.5155,8.5241,37800.0
2010-10-04 13:00:00,9.97,9.97,9.97,9.97,12800.0,8.5241,8.5241,8.5241,8.5241,12800.0
2010-10-04 13:30:00,9.97,9.97,9.94,9.97,64600.0,8.5241,8.5241,8.4984,8.5241,64600.0
2010-10-04 14:00:00,9.97,9.97,9.95,9.97,53600.0,8.5241,8.5241,8.507,8.5241,53600.0
2010-10-04 14:30:00,9.96,9.97,9.95,9.96,40000.0,8.5155,8.5241,8.507,8.5155,40000.0
2010-10-04 15:00:00,9.96,9.97,9.95,9.97,85800.0,8.5155,8.5241,8.507,8.5241,85800.0
2010-10-04 15:30:00,9.97,9.98,9.96,9.97,127000.0,8.5241,8.5326,8.5155,8.5241,127000.0
2010-10-05 09:30:00,10.08,10.1,9.97,10.05,75800.0,8.6181,8.6352,8.5241,8.5925,75800.0
2010-10-05 10:00:00,10.04,10.08,10.01,10.08,74200.0,8.5839,8.6181,8.5583,8.6181,74200.0
2010-10-05 10:30:00,10.08,10.1,10.06,10.06,64600.0,8.6181,8.6352,8.601,8.601,64600.0
2010-10-05 11:00:00,10.06,10.08,10.05,10.06,46200.0,8.601,8.6181,8.5925,8.601,46200.0
2010-10-05 11:30:00,10.06,10.11,10.06,10.1,38000.0,8.601,8.6438,8.601,8.6352,38000.0
2010-10-05 12:00:00,10.1,10.11,10.08,10.11,35000.0,8.6352,8.6438,8.6181,8.6438,35000.0
2010-10-05 12:30:00,10.11,10.13,10.1,10.13,36200.0,8.6438,8.6609,8.6352,8.6609,36200.0
2010-10-05 13:00:00,10.13,10.13,10.12,10.13,62000.0,8.6609,8.6609,8.6523,8.6609,62000.0
2010-10-05 13:30:00,10.12,10.13,10.12,10.12,54400.0,8.6523,8.6609,8.6523,8.6523,54400.0
2010-10-05 14:00:00,10.13,10.13,10.12,10.12,13000.0,8.6609,8.6609,8.6523,8.6523,13000.0
2010-10-05 14:30:00,10.13,10.13,10.12,10.13,24600.0,8.6609,8.6609,8.6523,8.6609,24600.0
2010-10-05 15:00:00,10.12,10.15,10.12,10.13,111200.0,8.6523,8.678,8.6523,8.6609,111200.0
2010-10-05 15:30:00,10.13,10.14,10.12,10.12,173600.0,8.6609,8.6694,8.6523,8.6523,173600.0
2010-10-06 09:30:00,10.15,10.15,10.03,10.13,93600.0,8.678,8.678,8.5754,8.6609,93600.0
2010-10-06 10:00:00,10.13,10.13,10.12,10.12,28800.0,8.6609,8.6609,8.6523,8.6523,28800.0
2010-10-06 10:30:00,10.13,10.13,10.12,10.13,29400.0,8.6609,8.6609,8.6523,8.6609,29400.0
2010-10-06 11:00:00,10.13,10.18,10.13,10.18,42800.0,8.6609,8.7036,8.6609,8.7036,42800.0
2010-10-06 11:30:00,10.18,10.18,10.15,10.15,30600.0,8.7036,8.7036,8.678,8.678,30600.0
2010-10-06 12:00:00,10.15,10.17,10.15,10.16,39000.0,8.678,8.6951,8.678,8.6865,39000.0
2010-10-06 12:30:00,10.15,10.16,10.15,10.16,13000.0,8.678,8.6865,8.678,8.6865,13000.0
2010-10-06 13:00:00,10.15,10.18,10.15,10.17,61200.0,8.678,8.7036,8.678,8.6951,61200.0
2010-10-06 13:30:00,10.17,10.17,10.15,10.17,55200.0,8.6951,8.6951,8.678,8.6951,55200.0
2010-10-06 14:00:00,10.17,10.19,10.17,10.17,46800.0,8.6951,8.7122,8.6951,8.6951,46800.0
2010-10-06 14:30:00,10.17,10.17,10.15,10.15,21600.0,8.6951,8.6951,8.678,8.678,21600.0
2010-10-06 15:00:00,10.15,10.17,10.15,10.17,72800.0,8.678,8.6951,8.678,8.6951,72800.0
2010-10-06 15:30:00,10.17,10.19,10.15,10.19,240800.0,8.6951,8.7122,8.678,8.7122,240800.0
2010-10-07 09:30:00,10.24,10.24,10.15,10.19,52600.0,8.7549,8.7549,8.678,8.7122,52600.0
2010-10-07 10:00:00,10.18,10.22,10.17,10.21,178400.0,8.7036,8.7378,8.6951,8.7293,178400.0
2010-10-07 10:30:00,10.22,10.22,10.2,10.22,77400.0,8.7378,8.7378,8.7207,8.7378,77400.0
2010-10-07 11:00:00,10.22,10.24,10.22,10.22,48400.0,8.7378,8.7549,8.7378,8.7378,48400.0
2010-10-07 11:30:00,10.22,10.22,10.22,10.22,31400.0,8.7378,8.7378,8.7378,8.7378,31400.0
2010-10-07 12:00:00,10.22,10.24,10.22,10.24,80400.0,8.7378,8.7549,8.7378,8.7549,80400.0
2010-10-07 12:30:00,10.23,10.23,10.19,10.2,86000.0,8.7464,8.7464,8.7122,8.7207,86000.0
2010-10-07 13:00:00,10.2,10.2,10.19,10.19,18000.0,8.7207,8.7207,8.7122,8.7122,18000.0
2010-10-07 13:30:00,10.19,10.21,10.17,10.21,120000.0,8.7122,8.7293,8.6951,8.7293,120000.0
2010-10-07 14:00:00,10.21,10.24,10.2,10.24,87200.0,8.7293,8.7549,8.7207,8.7549,87200.0
2010-10-07 14:30:00,10.24,10.24,10.22,10.22,43200.0,8.7549,8.7549,8.7378,8.7378,43200.0
2010-10-07 15:00:00,10.22,10.22,10.2,10.21,150800.0,8.7378,8.7378,8.7207,8.7293,150800.0
2010-10-07 15:30:00,10.21,10.22,10.2,10.22,338800.0,8.7293,8.7378,8.7207,8.7378,338800.0
2010-10-08 09:30:00,10.22,10.22,10.1,10.16,94800.0,8.7378,8.7378,8.6352,8.6865,94800.0
2010-10-08 10:00:00,10.17,10.17,10.08,10.08,42800.0,8.6951,8.6951,8.6181,8.6181,42800.0
2010-10-08 10:30:00,10.08,10.1,10.06,10.1,87400.0,8.6181,8.6352,8.601,8.6352,87400.0
2010-10-08 11:00:00,10.1,10.12,10.09,10.11,33800.0,8.6352,8.6523,8.6267,8.6438,33800.0
2010-10-08 11:30:00,10.11,10.13,10.11,10.12,38200.0,8.6438,8.6609,8.6438,8.6523,38200.0
2010-10-08 12:00:00,10.12,10.12,10.1,10.1,10800.0,8.6523,8.6523,8.6352,8.6352,10800.0
2010-10-08 12:30:00,10.1,10.13,10.1,10.12,27000.0,8.6352,8.6609,8.6352,8.6523,27000.0
2010-10-08 13:00:00,10.13,10.13,10.12,10.13,21000.0,8.6609,8.6609,8.6523,8.6609,21000.0
2010-10-08 13:30:00,10.13,10.13,10.13,10.13,10000.0,8.6609,8.6609,8.6609,8.6609,10000.0
2010-10-08 14:00:00,10.13,10.17,10.12,10.17,99400.0,8.6609,8.6951,8.6523,8.6951,99400.0
2010-10-08 14:30:00,10.17,10.18,10.16,10.18,40400.0,8.6951,8.7036,8.6865,8.7036,40400.0
2010-10-08 15:00:00,10.18,10.18,10.15,10.15,100000.0,8.7036,8.7036,8.678,8.678,100000.0
2010-10-08 15:30:00,10.15,10.18,10.15,10.15,157000.0,8.678,8.7036,8.678,8.678,157000.0
2010-10-11 09:30:00,10.13,10.25,10.11,10.2,103400.0,8.6609,8.7635,8.6438,8.7207,103400.0
2010-10-11 10:00:00,10.21,10.23,10.2,10.21,54800.0,8.7293,8.7464,8.7207,8.7293,54800.0
2010-10-11 10:30:00,10.21,10.23,10.2,10.21,52600.0,8.7293,8.7464,8.7207,8.7293,52600.0
2010-10-11 11:00:00,10.21,10.24,10.21,10.24,50400.0,8.7293,8.7549,8.7293,8.7549,50400.0
2010-10-11 11:30:00,10.24,10.24,10.21,10.22,39400.0,8.7549,8.7549,8.7293,8.7378,39400.0
2010-10-11 12:00:00,10.21,10.22,10.21,10.21,7000.0,8.7293,8.7378,8.7293,8.7293,7000.0
2010-10-11 12:30:00,10.21,10.22,10.2,10.21,13600.0,8.7293,8.7378,8.7207,8.7293,13600.0
2010-10-11 13:00:00,10.21,10.21,10.2,10.2,16800.0,8.7293,8.7293,8.7207,8.7207,16800.0
2010-10-11 13:30:00,10.2,10.21,10.2,10.2,15600.0,8.7207,8.7293,8.7207,8.7207,15600.0
2010-10-11 14:00:00,10.2,10.22,10.2,10.2,24600.0,8.7207,8.7378,8.7207,8.7207,24600.0
2010-10-11 14:30:00,10.21,10.21,10.2,10.2,30400.0,8.7293,8.7293,8.7207,8.7207,30400.0
2010-10-11 15:00:00,10.2,10.2,10.18,10.18,64800.0,8.7207,8.7207,8.7036,8.7036,64800.0
2010-10-11 15:30:00,10.18,10.18,10.15,10.16,114000.0,8.7036,8.7036,8.678,8.6865,114000.0
2010-10-12 09:30:00,10.14,10.19,10.07,10.1,48200.0,8.6694,8.7122,8.6096,8.6352,48200.0
2010-10-12 10:00:00,10.1,10.12,10.08,10.11,46400.0,8.6352,8.6523,8.6181,8.6438,46400.0
2010-10-12 10:30:00,10.12,10.13,10.1,10.12,36200.0,8.6523,8.6609,8.6352,8.6523,36200.0
2010-10-12 11:00:00,10.12,10.13,10.12,10.13,7600.0,8.6523,8.6609,8.6523,8.6609,7600.0
2010-10-12 11:30:00,10.13,10.17,10.13,10.17,26200.0,8.6609,8.6951,8.6609,8.6951,26200.0
2010-10-12 12:00:00,10.17,10.18,10.17,10.18,22200.0,8.6951,8.7036,8.6951,8.7036,22200.0
2010-10-12 12:30:00,10.17,10.19,10.17,10.19,20600.0,8.6951,8.7122,8.6951,8.7122,20600.0
2010-10-12 13:00:00,10.19,10.19,10.18,10.19,11000.0,8.7122,8.7122,8.7036,8.7122,11000.0
2010-10-12 13:30:00,10.19,10.19,10.18,10.19,4400.0,8.7122,8.7122,8.7036,8.7122,4400.0
2010-10-12 14:00:00,10.19,10.21,10.17,10.21,44600.0,8.7122,8.7293,8.6951,8.7293,44600.0
2010-10-12 14:30:00,10.21,10.21,10.19,10.2,25600.0,8.7293,8.7293,8.7122,8.7207,25600.0
2010-10-12 15:00:00,10.2,10.24,10.19,10.24,46600.0,8.7207,8.7549,8.7122,8.7549,46600.0
2010-10-12 15:30:00,10.24,10.25,10.24,10.24,131800.0,8.7549,8.7635,8.7549,8.7549,131800.0
2010-10-13 09:30:00,10.27,10.28,10.22,10.27,96400.0,8.7806,8.7891,8.7378,8.7806,96400.0
2010-10-13 10:00:00,10.27,10.28,10.24,10.26,61600.0,8.7806,8.7891,8.7549,8.772,61600.0
2010-10-13 10:30:00,10.27,10.3,10.26,10.3,49800.0,8.7806,8.8062,8.772,8.8062,49800.0
2010-10-13 11:00:00,10.3,10.33,10.29,10.29,45000.0,8.8062,8.8318,8.7977,8.7977,45000.0
2010-10-13 11:30:00,10.29,10.33,10.29,10.33,51400.0,8.7977,8.8318,8.7977,8.8318,51400.0
2010-10-13 12:00:00,10.33,10.35,10.33,10.35,28600.0,8.8318,8.8489,8.8318,8.8489,28600.0
2010-10-13 12:30:00,10.35,10.36,10.35,10.36,18200.0,8.8489,8.8575,8.8489,8.8575,18200.0
2010-10-13 13:00:00,10.36,10.37,10.35,10.37,40200.0,8.8575,8.866,8.8489,8.866,40200.0
2010-10-13 13:30:00,10.37,10.37,10.37,10.37,15800.0,8.866,8.866,8.866,8.866,15800.0
2010-10-13 14:00:00,10.37,10.39,10.35,10.37,126400.0,8.866,8.8831,8.8489,8.866,126400.0
2010-10-13 14:30:00,10.36,10.37,10.36,10.37,29400.0,8.8575,8.866,8.8575,8.866,29400.0
2010-10-13 15:00:00,10.36,10.37,10.35,10.35,97800.0,8.8575,8.866,8.8489,8.8489,97800.0
2010-10-13 15:30:00,10.35,10.38,10.35,10.36,190400.0,8.8489,8.8746,8.8489,8.8575,190400.0
2010-10-14 09:30:00,10.4,10.5,10.36,10.44,182000.0,8.8917,8.9772,8.8575,8.9259,182000.0
2010-10-14 10:00:00,10.44,10.46,10.43,10.45,118800.0,8.9259,8.943,8.9173,8.9344,118800.0
2010-10-14 10:30:00,10.45,10.47,10.45,10.47,157600.0,8.9344,8.9515,8.9344,8.9515,157600.0
2010-10-14 11:00:00,10.47,10.47,10.37,10.38,173800.0,8.9515,8.9515,8.866,8.8746,173800.0
2010-10-14 11:30:00,10.38,10.38,10.37,10.38,80600.0,8.8746,8.8746,8.866,8.8746,80600.0
2010-10-14 12:00:00,10.38,10.39,10.36,10.36,55400.0,8.8746,8.8831,8.8575,8.8575,55400.0
2010-10-14 12:30:00,10.36,10.37,10.35,10.35,31400.0,8.8575,8.866,8.8489,8.8489,31400.0
2010-10-14 13:00:00,10.35,10.35,10.33,10.35,66800.0,8.8489,8.8489,8.8318,8.8489,66800.0
2010-10-14 13:30:00,10.35,10.37,10.34,10.34,53800.0,8.8489,8.866,8.8404,8.8404,53800.0
2010-10-14 14:00:00,10.35,10.35,10.31,10.31,80400.0,8.8489,8.8489,8.8148,8.8148,80400.0
2010-10-14 14:30:00,10.32,10.33,10.29,10.29,114000.0,8.8233,8.8318,8.7977,8.7977,114000.0
2010-10-14 15:00:00,10.3,10.3,10.26,10.28,137600.0,8.8062,8.8062,8.772,8.7891,137600.0
2010-10-14 15:30:00,10.28,10.32,10.28,10.32,210200.0,8.7891,8.8233,8.7891,8.8233,210200.0
2010-10-15 09:30:00,10.38,10.38,10.31,10.35,91800.0,8.8746,8.8746,8.8148,8.8489,91800.0
2010-10-15 10:00:00,10.34,10.38,10.33,10.36,73600.0,8.8404,8.8746,8.8318,8.8575,73600.0
2010-10-15 10:30:00,10.36,10.37,10.34,10.35,67200.0,8.8575,8.866,8.8404,8.8489,67200.0
2010-10-15 11:00:00,10.35,10.37,10.33,10.35,43800.0,8.8489,8.866,8.8318,8.8489,43800.0
2010-10-15 11:30:00,10.35,10.36,10.3,10.32,35200.0,8.8489,8.8575,8.8062,8.8233,35200.0
2010-10-15 12:00:00,10.33,10.34,10.3,10.33,39800.0,8.8318,8.8404,8.8062,8.8318,39800.0
2010-10-15 12:30:00,10.33,10.35,10.32,10.32,14000.0,8.8318,8.8489,8.8233,8.8233,14000.0
2010-10-15 13:00:00,10.32,10.34,10.32,10.34,7000.0,8.8233,8.8404,8.8233,8.8404,7000.0
2010-10-15 13:30:00,10.35,10.37,10.34,10.37,81800.0,8.8489,8.866,8.8404,8.866,81800.0
2010-10-15 14:00:00,10.37,10.4,10.36,10.38,106000.0,8.866,8.8917,8.8575,8.8746,106000.0
2010-10-15 14:30:00,10.38,10.4,10.38,10.39,113400.0,8.8746,8.8917,8.8746,8.8831,113400.0
2010-10-15 15:00:00,10.39,10.4,10.36,10.4,93000.0,8.8831,8.8917,8.8575,8.8917,93000.0
2010-10-15 15:30:00,10.39,10.4,10.37,10.38,180200.0,8.8831,8.8917,8.866,8.8746,180200.0
2010-10-18 09:30:00,10.38,10.41,10.32,10.34,156000.0,8.8746,8.9002,8.8233,8.8404,156000.0
2010-10-18 10:00:00,10.34,10.36,10.3,10.3,108200.0,8.8404,8.8575,8.8062,8.8062,108200.0
2010-10-18 10:30:00,10.31,10.34,10.29,10.33,102400.0,8.8148,8.8404,8.7977,8.8318,102400.0
2010-10-18 11:00:00,10.33,10.34,10.3,10.31,47400.0,8.8318,8.8404,8.8062,8.8148,47400.0
2010-10-18 11:30:00,10.31,10.33,10.31,10.32,130000.0,8.8148,8.8318,8.8148,8.8233,130000.0
2010-10-18 12:00:00,10.32,10.32,10.26,10.26,54400.0,8.8233,8.8233,8.772,8.772,54400.0
2010-10-18 12:30:00,10.26,10.29,10.26,10.27,218200.0,8.772,8.7977,8.772,8.7806,218200.0
2010-10-18 13:00:00,10.27,10.28,10.24,10.28,139400.0,8.7806,8.7891,8.7549,8.7891,139400.0
2010-10-18 13:30:00,10.28,10.3,10.27,10.29,93800.0,8.7891,8.8062,8.7806,8.7977,93800.0
2010-10-18 14:00:00,10.28,10.29,10.27,10.28,40200.0,8.7891,8.7977,8.7806,8.7891,40200.0
2010-10-18 14:30:00,10.27,10.29,10.27,10.28,66600.0,8.7806,8.7977,8.7806,8.7891,66600.0
2010-10-18 15:00:00,10.28,10.31,10.28,10.31,86800.0,8.7891,8.8148,8.7891,8.8148,86800.0
2010-10-18 15:30:00,10.3,10.37,10.3,10.36,311600.0,8.8062,8.866,8.8062,8.8575,311600.0
2010-10-19 09:30:00,10.72,10.87,10.47,10.62,559800.0,9.1653,9.2935,8.9515,9.0798,559800.0
2010-10-19 10:00:00,10.62,10.65,10.58,10.63,241600.0,9.0798,9.1054,9.0456,9.0883,241600.0
2010-10-19 10:30:00,10.65,10.7,10.63,10.65,171600.0,9.1054,9.1482,9.0883,9.1054,171600.0
2010-10-19 11:00:00,10.65,10.78,10.65,10.72,299000.0,9.1054,9.2166,9.1054,9.1653,299000.0
2010-10-19 11:30:00,10.71,10.77,10.69,10.76,225200.0,9.1567,9.208,9.1396,9.1995,225200.0
2010-10-19 12:00:00,10.76,10.85,10.76,10.81,134600.0,9.1995,9.2764,9.1995,9.2422,134600.0
2010-10-19 12:30:00,10.81,10.84,10.74,10.84,147200.0,9.2422,9.2679,9.1824,9.2679,147200.0
2010-10-19 13:00:00,10.84,10.84,10.68,10.69,140200.0,9.2679,9.2679,9.1311,9.1396,140200.0
2010-10-19 13:30:00,10.68,10.74,10.68,10.71,92600.0,9.1311,9.1824,9.1311,9.1567,92600.0
2010-10-19 14:00:00,10.71,10.71,10.59,10.69,307000.0,9.1567,9.1567,9.0541,9.1396,307000.0
2010-10-19 14:30:00,10.69,10.72,10.67,10.68,188000.0,9.1396,9.1653,9.1225,9.1311,188000.0
2010-10-19 15:00:00,10.67,10.7,10.67,10.68,365200.0,9.1225,9.1482,9.1225,9.1311,365200.0
2010-10-19 15:30:00,10.68,10.76,10.67,10.74,816800.0,9.1311,9.1995,9.1225,9.1824,816800.0
2010-10-20 09:30:00,10.83,10.86,10.8,10.81,121400.0,9.2593,9.285,9.2337,9.2422,121400.0
2010-10-20 10:00:00,10.81,10.87,10.81,10.84,61200.0,9.2422,9.2935,9.2422,9.2679,61200.0
2010-10-20 10:30:00,10.84,10.84,10.83,10.83,57000.0,9.2679,9.2679,9.2593,9.2593,57000.0
2010-10-20 11:00:00,10.83,10.87,10.83,10.84,78800.0,9.2593,9.2935,9.2593,9.2679,78800.0
2010-10-20 11:30:00,10.84,10.85,10.8,10.8,53800.0,9.2679,9.2764,9.2337,9.2337,53800.0
2010-10-20 12:00:00,10.81,10.84,10.8,10.84,59800.0,9.2422,9.2679,9.2337,9.2679,59800.0
2010-10-20 12:30:00,10.84,10.84,10.81,10.83,54200.0,9.2679,9.2679,9.2422,9.2593,54200.0
2010-10-20 13:00:00,10.83,10.87,10.83,10.85,46600.0,9.2593,9.2935,9.2593,9.2764,46600.0
2010-10-20 13:30:00,10.85,10.87,10.84,10.86,36000.0,9.2764,9.2935,9.2679,9.285,36000.0
2010-10-20 14:00:00,10.86,10.87,10.83,10.86,66400.0,9.285,9.2935,9.2593,9.285,66400.0
2010-10-20 14:30:00,10.86,10.87,10.86,10.86,56400.0,9.285,9.2935,9.285,9.285,56400.0
2010-10-20 15:00:00,10.86,10.86,10.84,10.85,133600.0,9.285,9.285,9.2679,9.2764,133600.0
2010-10-20 15:30:00,10.85,10.88,10.83,10.86,378800.0,9.2764,9.3021,9.2593,9.285,378800.0
2010-10-21 09:30:00,10.9,10.94,10.88,10.9,81000.0,9.3192,9.3534,9.3021,9.3192,81000.0
2010-10-21 10:00:00,10.92,10.98,10.88,10.95,80200.0,9.3363,9.3876,9.3021,9.3619,80200.0
2010-10-21 10:30:00,10.96,10.99,10.96,10.99,61600.0,9.3705,9.3961,9.3705,9.3961,61600.0
2010-10-21 11:00:00,10.99,10.99,10.95,10.97,45000.0,9.3961,9.3961,9.3619,9.379,45000.0
2010-10-21 11:30:00,10.97,10.97,10.92,10.97,45600.0,9.379,9.379,9.3363,9.379,45600.0
2010-10-21 12:00:00,10.97,10.99,10.97,10.98,93800.0,9.379,9.3961,9.379,9.3876,93800.0
2010-10-21 12:30:00,10.99,10.99,10.94,10.97,63200.0,9.3961,9.3961,9.3534,9.379,63200.0
2010-10-21 13:00:00,10.97,10.98,10.95,10.97,31200.0,9.379,9.3876,9.3619,9.379,31200.0
2010-10-21 13:30:00,10.96,10.96,10.9,10.9,78400.0,9.3705,9.3705,9.3192,9.3192,78400.0
2010-10-21 14:00:00,10.9,10.91,10.88,10.9,67400.0,9.3192,9.3277,9.3021,9.3192,67400.0
2010-10-21 14:30:00,10.9,10.91,10.88,10.88,87600.0,9.3192,9.3277,9.3021,9.3021,87600.0
2010-10-21 15:00:00,10.88,10.88,10.85,10.88,122200.0,9.3021,9.3021,9.2764,9.3021,122200.0
2010-10-21 15:30:00,10.88,10.88,10.87,10.88,135000.0,9.3021,9.3021,9.2935,9.3021,135000.0
2010-10-22 09:30:00,10.9,10.93,10.88,10.9,42800.0,9.3192,9.3448,9.3021,9.3192,42800.0
2010-10-22 10:00:00,10.9,10.9,10.88,10.89,58000.0,9.3192,9.3192,9.3021,9.3106,58000.0
2010-10-22 10:30:00,10.89,10.9,10.88,10.88,35200.0,9.3106,9.3192,9.3021,9.3021,35200.0
2010-10-22 11:00:00,10.88,10.89,10.87,10.88,31800.0,9.3021,9.3106,9.2935,9.3021,31800.0
2010-10-22 11:30:00,10.88,10.9,10.87,10.88,52600.0,9.3021,9.3192,9.2935,9.3021,52600.0
2010-10-22 12:00:00,10.88,10.88,10.87,10.88,39800.0,9.3021,9.3021,9.2935,9.3021,39800.0
2010-10-22 12:30:00,10.88,10.92,10.88,10.9,59000.0,9.3021,9.3363,9.3021,9.3192,59000.0
2010-10-22 13:00:00,10.9,10.92,10.9,10.92,49600.0,9.3192,9.3363,9.3192,9.3363,49600.0
2010-10-22 13:30:00,10.91,10.93,10.9,10.92,34800.0,9.3277,9.3448,9.3192,9.3363,34800.0
2010-10-22 14:00:00,10.92,10.93,10.92,10.92,24400.0,9.3363,9.3448,9.3363,9.3363,24400.0
2010-10-22 14:30:00,10.93,10.97,10.93,10.97,150000.0,9.3448,9.379,9.3448,9.379,150000.0
2010-10-22 15:00:00,10.97,11.03,10.97,11.03,296000.0,9.379,9.4303,9.379,9.4303,296000.0
2010-10-22 15:30:00,11.02,11.05,11.02,11.04,418000.0,9.4218,9.4474,9.4218,9.4389,418000.0
2010-10-25 09:30:00,11.07,11.15,11.07,11.15,65600.0,9.4645,9.5329,9.4645,9.5329,65600.0
2010-10-25 10:00:00,11.14,11.16,11.12,11.13,73800.0,9.5244,9.5415,9.5073,9.5158,73800.0
2010-10-25 10:30:00,11.13,11.14,11.08,11.08,148400.0,9.5158,9.5244,9.4731,9.4731,148400.0
2010-10-25 11:00:00,11.08,11.08,11.02,11.02,130800.0,9.4731,9.4731,9.4218,9.4218,130800.0
2010-10-25 11:30:00,11.02,11.03,10.98,11.0,51000.0,9.4218,9.4303,9.3876,9.4047,51000.0
2010-10-25 12:00:00,11.0,11.02,10.99,10.99,22400.0,9.4047,9.4218,9.3961,9.3961,22400.0
2010-10-25 12:30:00,10.99,11.01,10.99,11.01,12800.0,9.3961,9.4132,9.3961,9.4132,12800.0
2010-10-25 13:00:00,11.0,11.0,10.99,10.99,20600.0,9.4047,9.4047,9.3961,9.3961,20600.0
2010-10-25 13:30:00,10.99,11.01,10.99,11.01,29800.0,9.3961,9.4132,9.3961,9.4132,29800.0
2010-10-25 14:00:00,11.01,11.03,11.01,11.02,47000.0,9.4132,9.4303,9.4132,9.4218,47000.0
2010-10-25 14:30:00,11.02,11.04,11.01,11.04,49800.0,9.4218,9.4389,9.4132,9.4389,49800.0
2010-10-25 15:00:00,11.04,11.08,11.04,11.07,78200.0,9.4389,9.4731,9.4389,9.4645,78200.0
2010-10-25 15:30:00,11.08,11.09,11.03,11.05,249600.0,9.4731,9.4816,9.4303,9.4474,249600.0
2010-10-26 09:30:00,10.97,11.04,10.94,10.99,63600.0,9.379,9.4389,9.3534,9.3961,63600.0
2010-10-26 10:00:00,10.99,11.05,10.99,11.04,38000.0,9.3961,9.4474,9.3961,9.4389,38000.0
2010-10-26 10:30:00,11.04,11.07,11.04,11.06,71000.0,9.4389,9.4645,9.4389,9.456,71000.0
2010-10-26 11:00:00,11.06,11.11,11.06,11.11,54000.0,9.456,9.4987,9.456,9.4987,54000.0
2010-10-26 11:30:00,11.11,11.15,11.1,11.14,75000.0,9.4987,9.5329,9.4902,9.5244,75000.0
2010-10-26 12:00:00,11.13,11.16,11.13,11.15,79600.0,9.5158,9.5415,9.5158,9.5329,79600.0
2010-10-26 12:30:00,11.15,11.19,11.15,11.18,70000.0,9.5329,9.5671,9.5329,9.5586,70000.0
2010-10-26 13:00:00,11.18,11.19,11.18,11.18,73200.0,9.5586,9.5671,9.5586,9.5586,73200.0
2010-10-26 13:30:00,11.18,11.18,11.18,11.18,77800.0,9.5586,9.5586,9.5586,9.5586,77800.0
2010-10-26 14:00:00,11.18,11.18,11.15,11.17,104800.0,9.5586,9.5586,9.5329,9.55,104800.0
2010-10-26 14:30:00,11.17,11.18,11.16,11.16,143000.0,9.55,9.5586,9.5415,9.5415,143000.0
2010-10-26 15:00:00,11.16,11.17,11.14,11.15,129800.0,9.5415,9.55,9.5244,9.5329,129800.0
2010-10-26 15:30:00,11.15,11.15,11.13,11.15,291600.0,9.5329,9.5329,9.5158,9.5329,291600.0
2010-10-27 09:30:00,11.05,11.15,11.05,11.12,33800.0,9.4474,9.5329,9.4474,9.5073,33800.0
2010-10-27 10:00:00,11.12,11.13,11.1,11.11,119400.0,9.5073,9.5158,9.4902,9.4987,119400.0
2010-10-27 10:30:00,11.11,11.12,11.1,11.11,79000.0,9.4987,9.5073,9.4902,9.4987,79000.0
2010-10-27 11:00:00,11.11,11.12,11.1,11.1,80200.0,9.4987,9.5073,9.4902,9.4902,80200.0
2010-10-27 11:30:00,11.1,11.15,11.1,11.15,71800.0,9.4902,9.5329,9.4902,9.5329,71800.0
2010-10-27 12:00:00,11.15,11.15,11.12,11.12,29200.0,9.5329,9.5329,9.5073,9.5073,29200.0
2010-10-27 12:30:00,11.12,11.13,11.1,11.11,19600.0,9.5073,9.5158,9.4902,9.4987,19600.0
2010-10-27 13:00:00,11.1,11.13,11.1,11.12,68600.0,9.4902,9.5158,9.4902,9.5073,68600.0
2010-10-27 13:30:00,11.13,11.13,11.11,11.13,53200.0,9.5158,9.5158,9.4987,9.5158,53200.0
2010-10-27 14:00:00,11.12,11.15,11.12,11.13,112600.0,9.5073,9.5329,9.5073,9.5158,112600.0
2010-10-27 14:30:00,11.13,11.14,11.13,11.13,56000.0,9.5158,9.5244,9.5158,9.5158,56000.0
2010-10-27 15:00:00,11.13,11.15,11.12,11.15,78200.0,9.5158,9.5329,9.5073,9.5329,78200.0
2010-10-27 15:30:00,11.15,11.18,11.14,11.18,247400.0,9.5329,9.5586,9.5244,9.5586,247400.0
2010-10-28 09:30:00,11.24,11.28,11.21,11.21,107200.0,9.6099,9.6441,9.5842,9.5842,107200.0
2010-10-28 10:00:00,11.22,11.22,11.12,11.14,122200.0,9.5928,9.5928,9.5073,9.5244,122200.0
2010-10-28 10:30:00,11.14,11.16,11.14,11.15,59800.0,9.5244,9.5415,9.5244,9.5329,59800.0
2010-10-28 11:00:00,11.15,11.16,11.15,11.16,43000.0,9.5329,9.5415,9.5329,9.5415,43000.0
2010-10-28 11:30:00,11.15,11.17,11.15,11.15,47400.0,9.5329,9.55,9.5329,9.5329,47400.0
2010-10-28 12:00:00,11.15,11.17,11.15,11.15,52200.0,9.5329,9.55,9.5329,9.5329,52200.0
2010-10-28 12:30:00,11.15,11.17,11.15,11.16,48400.0,9.5329,9.55,9.5329,9.5415,48400.0
2010-10-28 13:00:00,11.16,11.19,11.16,11.18,47200.0,9.5415,9.5671,9.5415,9.5586,47200.0
2010-10-28 13:30:00,11.18,11.19,11.17,11.19,42000.0,9.5586,9.5671,9.55,9.5671,42000.0
2010-10-28 14:00:00,11.19,11.19,11.17,11.18,41800.0,9.5671,9.5671,9.55,9.5586,41800.0
2010-10-28 14:30:00,11.17,11.18,11.15,11.17,44000.0,9.55,9.5586,9.5329,9.55,44000.0
2010-10-28 15:00:00,11.17,11.18,11.15,11.15,66200.0,9.55,9.5586,9.5329,9.5329,66200.0
2010-10-28 15:30:00,11.15,11.19,11.15,11.18,173200.0,9.5329,9.5671,9.5329,9.5586,173200.0
2010-10-29 09:30:00,11.18,11.21,11.18,11.18,134000.0,9.5586,9.5842,9.5586,9.5586,134000.0
2010-10-29 10:00:00,11.18,11.18,11.16,11.17,176200.0,9.5586,9.5586,9.5415,9.55,176200.0
2010-10-29 10:30:00,11.17,11.17,11.15,11.15,35600.0,9.55,9.55,9.5329,9.5329,35600.0
2010-10-29 11:00:00,11.15,11.15,11.14,11.15,61800.0,9.5329,9.5329,9.5244,9.5329,61800.0
2010-10-29 11:30:00,11.15,11.15,11.14,11.15,37800.0,9.5329,9.5329,9.5244,9.5329,37800.0
2010-10-29 12:00:00,11.15,11.15,11.14,11.15,60800.0,9.5329,9.5329,9.5244,9.5329,60800.0
2010-10-29 12:30:00,11.15,11.15,11.14,11.14,65000.0,9.5329,9.5329,9.5244,9.5244,65000.0
2010-10-29 13:00:00,11.15,11.15,11.14,11.14,122400.0,9.5329,9.5329,9.5244,9.5244,122400.0
2010-10-29 13:30:00,11.14,11.15,11.13,11.13,87200.0,9.5244,9.5329,9.5158,9.5158,87200.0
2010-10-29 14:00:00,11.13,11.14,11.13,11.13,36200.0,9.5158,9.5244,9.5158,9.5158,36200.0
2010-10-29 14:30:00,11.13,11.14,11.13,11.13,43000.0,9.5158,9.5244,9.5158,9.5158,43000.0
2010-10-29 15:00:00,11.13,11.13,11.12,11.13,96200.0,9.5158,9.5158,9.5073,9.5158,96200.0
2010-10-29 15:30:00,11.12,11.15,11.12,11.13,322600.0,9.5073,9.5329,9.5073,9.5158,322600.0
2010-11-01 09:30:00,11.15,11.18,11.11,11.14,115600.0,9.5672,9.593,9.5329,9.5587,115600.0
2010-11-01 10:00:00,11.14,11.2,11.13,11.17,117200.0,9.5587,9.6101,9.5501,9.5844,117200.0
2010-11-01 10:30:00,11.17,11.17,11.13,11.15,55400.0,9.5844,9.5844,9.5501,9.5672,55400.0
2010-11-01 11:00:00,11.14,11.14,11.12,11.12,70400.0,9.5587,9.5587,9.5415,9.5415,70400.0
2010-11-01 11:30:00,11.12,11.12,11.1,11.12,82800.0,9.5415,9.5415,9.5243,9.5415,82800.0
2010-11-01 12:00:00,11.12,11.12,11.11,11.12,26600.0,9.5415,9.5415,9.5329,9.5415,26600.0
2010-11-01 12:30:00,11.12,11.12,11.1,11.1,43200.0,9.5415,9.5415,9.5243,9.5243,43200.0
2010-11-01 13:00:00,11.11,11.12,11.1,11.12,54200.0,9.5329,9.5415,9.5243,9.5415,54200.0
2010-11-01 13:30:00,11.12,11.13,11.11,11.13,26200.0,9.5415,9.5501,9.5329,9.5501,26200.0
2010-11-01 14:00:00,11.13,11.13,11.12,11.13,48800.0,9.5501,9.5501,9.5415,9.5501,48800.0
2010-11-01 14:30:00,11.12,11.13,11.1,11.11,51400.0,9.5415,9.5501,9.5243,9.5329,51400.0
2010-11-01 15:00:00,11.11,11.11,11.08,11.08,149800.0,9.5329,9.5329,9.5072,9.5072,149800.0
2010-11-01 15:30:00,11.08,11.11,11.08,11.11,238400.0,9.5072,9.5329,9.5072,9.5329,238400.0
2010-11-02 09:30:00,11.21,11.24,11.15,11.18,72200.0,9.6187,9.6445,9.5672,9.593,72200.0
2010-11-02 10:00:00,11.18,11.18,11.15,11.15,25200.0,9.593,9.593,9.5672,9.5672,25200.0
2010-11-02 10:30:00,11.15,11.16,11.13,11.16,47600.0,9.5672,9.5758,9.5501,9.5758,47600.0
2010-11-02 11:00:00,11.16,11.17,11.15,11.15,33400.0,9.5758,9.5844,9.5672,9.5672,33400.0
2010-11-02 11:30:00,11.15,11.18,11.15,11.18,66600.0,9.5672,9.593,9.5672,9.593,66600.0
2010-11-02 12:00:00,11.19,11.19,11.16,11.16,24200.0,9.6016,9.6016,9.5758,9.5758,24200.0
2010-11-02 12:30:00,11.16,11.17,11.15,11.15,11200.0,9.5758,9.5844,9.5672,9.5672,11200.0
2010-11-02 13:00:00,11.15,11.17,11.13,11.13,109200.0,9.5672,9.5844,9.5501,9.5501,109200.0
2010-11-02 13:30:00,11.13,11.15,11.13,11.14,90200.0,9.5501,9.5672,9.5501,9.5587,90200.0
2010-11-02 14:00:00,11.14,11.16,11.14,11.15,29400.0,9.5587,9.5758,9.5587,9.5672,29400.0
2010-11-02 14:30:00,11.16,11.16,11.13,11.15,41800.0,9.5758,9.5758,9.5501,9.5672,41800.0
2010-11-02 15:00:00,11.15,11.16,11.15,11.15,84400.0,9.5672,9.5758,9.5672,9.5672,84400.0
2010-11-02 15:30:00,11.15,11.15,11.09,11.1,483800.0,9.5672,9.5672,9.5157,9.5243,483800.0
2010-11-03 09:30:00,11.13,11.2,11.06,11.19,167400.0,9.5501,9.6101,9.49,9.6016,167400.0
2010-11-03 10:00:00,11.2,11.24,11.19,11.24,39000.0,9.6101,9.6445,9.6016,9.6445,39000.0
2010-11-03 10:30:00,11.24,11.24,11.18,11.18,139400.0,9.6445,9.6445,9.593,9.593,139400.0
2010-11-03 11:00:00,11.18,11.2,11.18,11.19,128800.0,9.593,9.6101,9.593,9.6016,128800.0
2010-11-03 11:30:00,11.19,11.21,11.19,11.2,36800.0,9.6016,9.6187,9.6016,9.6101,36800.0
2010-11-03 12:00:00,11.2,11.21,11.17,11.18,142800.0,9.6101,9.6187,9.5844,9.593,142800.0
2010-11-03 12:30:00,11.18,11.18,11.17,11.17,22200.0,9.593,9.593,9.5844,9.5844,22200.0
2010-11-03 13:00:00,11.17,11.19,11.17,11.18,31000.0,9.5844,9.6016,9.5844,9.593,31000.0
2010-11-03 13:30:00,11.19,11.2,11.18,11.2,41800.0,9.6016,9.6101,9.593,9.6101,41800.0
2010-11-03 14:00:00,11.2,11.24,11.15,11.18,134200.0,9.6101,9.6445,9.5672,9.593,134200.0
2010-11-03 14:30:00,11.18,11.24,11.16,11.22,165400.0,9.593,9.6445,9.5758,9.6273,165400.0
2010-11-03 15:00:00,11.22,11.26,11.21,11.21,93000.0,9.6273,9.6616,9.6187,9.6187,93000.0
2010-11-03 15:30:00,11.21,11.22,11.18,11.22,179000.0,9.6187,9.6273,9.593,9.6273,179000.0
2010-11-04 09:30:00,11.3,11.35,11.27,11.34,64000.0,9.6959,9.7388,9.6702,9.7303,64000.0
2010-11-04 10:00:00,11.34,11.34,11.29,11.31,35000.0,9.7303,9.7303,9.6874,9.7045,35000.0
2010-11-04 10:30:00,11.31,11.34,11.31,11.33,35200.0,9.7045,9.7303,9.7045,9.7217,35200.0
2010-11-04 11:00:00,11.33,11.38,11.33,11.37,20800.0,9.7217,9.7646,9.7217,9.756,20800.0
2010-11-04 11:30:00,11.37,11.38,11.34,11.35,20600.0,9.756,9.7646,9.7303,9.7388,20600.0
2010-11-04 12:00:00,11.35,11.36,11.34,11.36,15800.0,9.7388,9.7474,9.7303,9.7474,15800.0
2010-11-04 12:30:00,11.36,11.38,11.35,11.38,30800.0,9.7474,9.7646,9.7388,9.7646,30800.0
2010-11-04 13:00:00,11.38,11.4,11.37,11.4,44600.0,9.7646,9.7817,9.756,9.7817,44600.0
2010-11-04 13:30:00,11.4,11.43,11.4,11.4,165400.0,9.7817,9.8075,9.7817,9.7817,165400.0
2010-11-04 14:00:00,11.4,11.4,11.34,11.38,206200.0,9.7817,9.7817,9.7303,9.7646,206200.0
2010-11-04 14:30:00,11.39,11.41,11.38,11.41,38000.0,9.7732,9.7903,9.7646,9.7903,38000.0
2010-11-04 15:00:00,11.41,11.44,11.4,11.44,66400.0,9.7903,9.8161,9.7817,9.8161,66400.0
2010-11-04 15:30:00,11.44,11.49,11.43,11.47,309400.0,9.8161,9.859,9.8075,9.8418,309400.0
2010-11-05 09:30:00,11.45,11.49,11.44,11.49,42600.0,9.8246,9.859,9.8161,9.859,42600.0
2010-11-05 10:00:00,11.49,11.57,11.49,11.56,41800.0,9.859,9.9276,9.859,9.919,41800.0
2010-11-05 10:30:00,11.56,11.6,11.54,11.6,79400.0,9.919,9.9534,9.9019,9.9534,79400.0
2010-11-05 11:00:00,11.6,11.61,11.59,11.61,60800.0,9.9534,9.9619,9.9448,9.9619,60800.0
2010-11-05 11:30:00,11.61,11.61,11.56,11.56,34400.0,9.9619,9.9619,9.919,9.919,34400.0
2010-11-05 12:00:00,11.56,11.56,11.54,11.56,23000.0,9.919,9.919,9.9019,9.919,23000.0
2010-11-05 12:30:00,11.56,11.56,11.52,11.53,22400.0,9.919,9.919,9.8847,9.8933,22400.0
2010-11-05 13:00:00,11.53,11.55,11.52,11.53,23000.0,9.8933,9.9105,9.8847,9.8933,23000.0
2010-11-05 13:30:00,11.53,11.54,11.5,11.5,24000.0,9.8933,9.9019,9.8675,9.8675,24000.0
2010-11-05 14:00:00,11.5,11.51,11.47,11.49,74800.0,9.8675,9.8761,9.8418,9.859,74800.0
2010-11-05 14:30:00,11.5,11.51,11.49,11.5,72600.0,9.8675,9.8761,9.859,9.8675,72600.0
2010-11-05 15:00:00,11.5,11.5,11.45,11.47,93000.0,9.8675,9.8675,9.8246,9.8418,93000.0
2010-11-05 15:30:00,11.47,11.52,11.45,11.51,204000.0,9.8418,9.8847,9.8246,9.8761,204000.0
2010-11-08 09:30:00,11.49,11.52,11.4,11.49,63800.0,9.859,9.8847,9.7817,9.859,63800.0
2010-11-08 10:00:00,11.49,11.51,11.46,11.51,44800.0,9.859,9.8761,9.8332,9.8761,44800.0
2010-11-08 10:30:00,11.51,11.51,11.44,11.44,47000.0,9.8761,9.8761,9.8161,9.8161,47000.0
2010-11-08 11:00:00,11.44,11.46,11.41,11.46,32400.0,9.8161,9.8332,9.7903,9.8332,32400.0
2010-11-08 11:30:00,11.47,11.48,11.46,11.47,64200.0,9.8418,9.8504,9.8332,9.8418,64200.0
2010-11-08 12:00:00,11.47,11.47,11.45,11.45,54000.0,9.8418,9.8418,9.8246,9.8246,54000.0
2010-11-08 12:30:00,11.45,11.45,11.4,11.42,66000.0,9.8246,9.8246,9.7817,9.7989,66000.0
2010-11-08 13:00:00,11.42,11.42,11.39,11.4,107600.0,9.7989,9.7989,9.7732,9.7817,107600.0
2010-11-08 13:30:00,11.4,11.44,11.4,11.44,208800.0,9.7817,9.8161,9.7817,9.8161,208800.0
2010-11-08 14:00:00,11.44,11.47,11.44,11.47,25800.0,9.8161,9.8418,9.8161,9.8418,25800.0
2010-11-08 14:30:00,11.47,11.47,11.46,11.47,43600.0,9.8418,9.8418,9.8332,9.8418,43600.0
2010-11-08 15:00:00,11.47,11.49,11.45,11.49,77200.0,9.8418,9.859,9.8246,9.859,77200.0
2010-11-08 15:30:00,11.49,11.51,11.49,11.51,183000.0,9.859,9.8761,9.859,9.8761,183000.0
2010-11-09 09:30:00,11.53,11.54,11.45,11.52,50200.0,9.8933,9.9019,9.8246,9.8847,50200.0
2010-11-09 10:00:00,11.51,11.53,11.47,11.49,23000.0,9.8761,9.8933,9.8418,9.859,23000.0
2010-11-09 10:30:00,11.48,11.48,11.45,11.45,28600.0,9.8504,9.8504,9.8246,9.8246,28600.0
2010-11-09 11:00:00,11.45,11.45,11.42,11.42,45400.0,9.8246,9.8246,9.7989,9.7989,45400.0
2010-11-09 11:30:00,11.42,11.44,11.42,11.42,24000.0,9.7989,9.8161,9.7989,9.7989,24000.0
2010-11-09 12:00:00,11.42,11.46,11.41,11.46,23400.0,9.7989,9.8332,9.7903,9.8332,23400.0
2010-11-09 12:30:00,11.46,11.46,11.44,11.44,19800.0,9.8332,9.8332,9.8161,9.8161,19800.0
2010-11-09 13:00:00,11.44,11.47,11.44,11.47,22000.0,9.8161,9.8418,9.8161,9.8418,22000.0
2010-11-09 13:30:00,11.47,11.47,11.45,11.46,40800.0,9.8418,9.8418,9.8246,9.8332,40800.0
2010-11-09 14:00:00,11.45,11.47,11.45,11.46,22200.0,9.8246,9.8418,9.8246,9.8332,22200.0
2010-11-09 14:30:00,11.45,11.47,11.45,11.46,46800.0,9.8246,9.8418,9.8246,9.8332,46800.0
2010-11-09 15:00:00,11.46,11.46,11.4,11.42,84600.0,9.8332,9.8332,9.7817,9.7989,84600.0
2010-11-09 15:30:00,11.42,11.43,11.34,11.36,263400.0,9.7989,9.8075,9.7303,9.7474,263400.0
2010-11-10 09:30:00,11.33,11.45,11.33,11.37,59600.0,9.7217,9.8246,9.7217,9.756,59600.0
2010-11-10 10:00:00,11.36,11.38,11.31,11.31,59800.0,9.7474,9.7646,9.7045,9.7045,59800.0
2010-11-10 10:30:00,11.32,11.33,11.3,11.31,63600.0,9.7131,9.7217,9.6959,9.7045,63600.0
2010-11-10 11:00:00,11.31,11.34,11.3,11.31,31000.0,9.7045,9.7303,9.6959,9.7045,31000.0
2010-11-10 11:30:00,11.31,11.33,11.31,11.33,34600.0,9.7045,9.7217,9.7045,9.7217,34600.0
2010-11-10 12:00:00,11.33,11.33,11.31,11.31,63400.0,9.7217,9.7217,9.7045,9.7045,63400.0
2010-11-10 12:30:00,11.31,11.33,11.31,11.33,9600.0,9.7045,9.7217,9.7045,9.7217,9600.0
2010-11-10 13:00:00,11.33,11.37,11.32,11.36,31000.0,9.7217,9.756,9.7131,9.7474,31000.0
2010-11-10 13:30:00,11.37,11.38,11.34,11.37,22000.0,9.756,9.7646,9.7303,9.756,22000.0
2010-11-10 14:00:00,11.37,11.4,11.37,11.4,25200.0,9.756,9.7817,9.756,9.7817,25200.0
2010-11-10 14:30:00,11.4,11.43,11.39,11.43,24200.0,9.7817,9.8075,9.7732,9.8075,24200.0
2010-11-10 15:00:00,11.43,11.43,11.41,11.43,53200.0,9.8075,9.8075,9.7903,9.8075,53200.0
2010-11-10 15:30:00,11.42,11.45,11.4,11.45,160000.0,9.7989,9.8246,9.7817,9.8246,160000.0
2010-11-11 09:30:00,11.37,11.4,11.33,11.38,41400.0,9.756,9.7817,9.7217,9.7646,41400.0
2010-11-11 10:00:00,11.37,11.4,11.35,11.4,26600.0,9.756,9.7817,9.7388,9.7817,26600.0
2010-11-11 10:30:00,11.4,11.42,11.38,11.4,27000.0,9.7817,9.7989,9.7646,9.7817,27000.0
2010-11-11 11:00:00,11.4,11.41,11.38,11.4,20800.0,9.7817,9.7903,9.7646,9.7817,20800.0
2010-11-11 11:30:00,11.4,11.42,11.39,11.4,23800.0,9.7817,9.7989,9.7732,9.7817,23800.0
2010-11-11 12:00:00,11.4,11.4,11.38,11.38,17400.0,9.7817,9.7817,9.7646,9.7646,17400.0
2010-11-11 12:30:00,11.38,11.4,11.38,11.39,18000.0,9.7646,9.7817,9.7646,9.7732,18000.0
2010-11-11 13:00:00,11.38,11.4,11.38,11.4,9000.0,9.7646,9.7817,9.7646,9.7817,9000.0
2010-11-11 13:30:00,11.4,11.43,11.4,11.41,27200.0,9.7817,9.8075,9.7817,9.7903,27200.0
2010-11-11 14:00:00,11.41,11.43,11.4,11.43,7400.0,9.7903,9.8075,9.7817,9.8075,7400.0
2010-11-11 14:30:00,11.43,11.43,11.4,11.4,80000.0,9.8075,9.8075,9.7817,9.7817,80000.0
2010-11-11 15:00:00,11.4,11.4,11.39,11.4,60000.0,9.7817,9.7817,9.7732,9.7817,60000.0
2010-11-11 15:30:00,11.4,11.4,11.38,11.39,133200.0,9.7817,9.7817,9.7646,9.7732,133200.0
2010-11-12 09:30:00,11.3,11.36,11.28,11.34,73400.0,9.6959,9.7474,9.6788,9.7303,73400.0
2010-11-12 10:00:00,11.33,11.36,11.3,11.3,40600.0,9.7217,9.7474,9.6959,9.6959,40600.0
2010-11-12 10:30:00,11.3,11.31,11.29,11.31,44000.0,9.6959,9.7045,9.6874,9.7045,44000.0
2010-11-12 11:00:00,11.31,11.33,11.29,11.32,24800.0,9.7045,9.7217,9.6874,9.7131,24800.0
2010-11-12 11:30:00,11.32,11.34,11.32,11.32,43800.0,9.7131,9.7303,9.7131,9.7131,43800.0
2010-11-12 12:00:00,11.32,11.34,11.3,11.31,29400.0,9.7131,9.7303,9.6959,9.7045,29400.0
2010-11-12 12:30:00,11.3,11.31,11.28,11.29,22800.0,9.6959,9.7045,9.6788,9.6874,22800.0
2010-11-12 13:00:00,11.29,11.31,11.28,11.31,25600.0,9.6874,9.7045,9.6788,9.7045,25600.0
2010-11-12 13:30:00,11.3,11.31,11.29,11.29,13800.0,9.6959,9.7045,9.6874,9.6874,13800.0
2010-11-12 14:00:00,11.29,11.31,11.29,11.3,48400.0,9.6874,9.7045,9.6874,9.6959,48400.0
2010-11-12 14:30:00,11.3,11.33,11.29,11.31,45800.0,9.6959,9.7217,9.6874,9.7045,45800.0
2010-11-12 15:00:00,11.31,11.33,11.3,11.31,47400.0,9.7045,9.7217,9.6959,9.7045,47400.0
2010-11-12 15:30:00,11.3,11.32,11.28,11.29,214400.0,9.6959,9.7131,9.6788,9.6874,214400.0
2010-11-15 09:30:00,11.31,11.39,11.3,11.31,68600.0,9.7045,9.7732,9.6959,9.7045,68600.0
2010-11-15 10:00:00,11.31,11.39,11.3,11.38,60000.0,9.7045,9.7732,9.6959,9.7646,60000.0
2010-11-15 10:30:00,11.39,11.43,11.38,11.39,83600.0,9.7732,9.8075,9.7646,9.7732,83600.0
2010-11-15 11:00:00,11.38,11.44,11.38,11.44,79800.0,9.7646,9.8161,9.7646,9.8161,79800.0
2010-11-15 11:30:00,11.44,11.49,11.44,11.49,54000.0,9.8161,9.859,9.8161,9.859,54000.0
2010-11-15 12:00:00,11.49,11.49,11.42,11.44,125600.0,9.859,9.859,9.7989,9.8161,125600.0
2010-11-15 12:30:00,11.44,11.46,11.44,11.46,12200.0,9.8161,9.8332,9.8161,9.8332,12200.0
2010-11-15 13:00:00,11.46,11.49,11.45,11.49,42600.0,9.8332,9.859,9.8246,9.859,42600.0
2010-11-15 13:30:00,11.49,11.49,11.47,11.47,43400.0,9.859,9.859,9.8418,9.8418,43400.0
2010-11-15 14:00:00,11.47,11.49,11.44,11.46,97400.0,9.8418,9.859,9.8161,9.8332,97400.0
2010-11-15 14:30:00,11.46,11.47,11.45,11.47,36200.0,9.8332,9.8418,9.8246,9.8418,36200.0
2010-11-15 15:00:00,11.47,11.48,11.45,11.47,137800.0,9.8418,9.8504,9.8246,9.8418,137800.0
2010-11-15 15:30:00,11.47,11.47,11.41,11.42,175200.0,9.8418,9.8418,9.7903,9.7989,175200.0
2010-11-16 09:30:00,11.35,11.4,11.31,11.35,98200.0,9.7388,9.7817,9.7045,9.7388,98200.0
2010-11-16 10:00:00,11.35,11.38,11.33,11.34,46600.0,9.7388,9.7646,9.7217,9.7303,46600.0
2010-11-16 10:30:00,11.33,11.34,11.3,11.33,45400.0,9.7217,9.7303,9.6959,9.7217,45400.0
2010-11-16 11:00:00,11.33,11.33,11.29,11.29,78800.0,9.7217,9.7217,9.6874,9.6874,78800.0
2010-11-16 11:30:00,11.3,11.31,11.26,11.28,58000.0,9.6959,9.7045,9.6616,9.6788,58000.0
2010-11-16 12:00:00,11.28,11.29,11.26,11.28,30000.0,9.6788,9.6874,9.6616,9.6788,30000.0
2010-11-16 12:30:00,11.27,11.28,11.22,11.24,89200.0,9.6702,9.6788,9.6273,9.6445,89200.0
2010-11-16 13:00:00,11.24,11.24,11.22,11.23,22000.0,9.6445,9.6445,9.6273,9.6359,22000.0
2010-11-16 13:30:00,11.23,11.23,11.19,11.2,123800.0,9.6359,9.6359,9.6016,9.6101,123800.0
2010-11-16 14:00:00,11.2,11.2,11.19,11.19,74800.0,9.6101,9.6101,9.6016,9.6016,74800.0
2010-11-16 14:30:00,11.19,11.2,11.19,11.2,52400.0,9.6016,9.6101,9.6016,9.6101,52400.0
2010-11-16 15:00:00,11.2,11.2,11.17,11.19,52800.0,9.6101,9.6101,9.5844,9.6016,52800.0
2010-11-16 15:30:00,11.19,11.21,11.19,11.2,266600.0,9.6016,9.6187,9.6016,9.6101,266600.0
2010-11-17 09:30:00,11.24,11.3,11.2,11.22,96000.0,9.6445,9.6959,9.6101,9.6273,96000.0
2010-11-17 10:00:00,11.22,11.24,11.2,11.21,48800.0,9.6273,9.6445,9.6101,9.6187,48800.0
2010-11-17 10:30:00,11.21,11.21,11.19,11.19,32200.0,9.6187,9.6187,9.6016,9.6016,32200.0
2010-11-17 11:00:00,11.19,11.22,11.17,11.21,30800.0,9.6016,9.6273,9.5844,9.6187,30800.0
2010-11-17 11:30:00,11.21,11.24,11.2,11.24,36400.0,9.6187,9.6445,9.6101,9.6445,36400.0
2010-11-17 12:00:00,11.24,11.26,11.23,11.26,14400.0,9.6445,9.6616,9.6359,9.6616,14400.0
2010-11-17 12:30:00,11.25,11.26,11.24,11.25,17200.0,9.653,9.6616,9.6445,9.653,17200.0
2010-11-17 13:00:00,11.25,11.25,11.24,11.24,9000.0,9.653,9.653,9.6445,9.6445,9000.0
2010-11-17 13:30:00,11.24,11.26,11.22,11.26,57800.0,9.6445,9.6616,9.6273,9.6616,57800.0
2010-11-17 14:00:00,11.26,11.27,11.25,11.27,40000.0,9.6616,9.6702,9.653,9.6702,40000.0
2010-11-17 14:30:00,11.27,11.28,11.24,11.24,51400.0,9.6702,9.6788,9.6445,9.6445,51400.0
2010-11-17 15:00:00,11.24,11.25,11.22,11.22,54200.0,9.6445,9.653,9.6273,9.6273,54200.0
2010-11-17 15:30:00,11.22,11.24,11.22,11.22,95000.0,9.6273,9.6445,9.6273,9.6273,95000.0
2010-11-18 09:30:00,11.37,11.42,11.33,11.35,52400.0,9.756,9.7989,9.7217,9.7388,52400.0
2010-11-18 10:00:00,11.35,11.45,11.35,11.45,109800.0,9.7388,9.8246,9.7388,9.8246,109800.0
2010-11-18 10:30:00,11.44,11.44,11.4,11.41,34000.0,9.8161,9.8161,9.7817,9.7903,34000.0
2010-11-18 11:00:00,11.41,11.44,11.39,11.44,86800.0,9.7903,9.8161,9.7732,9.8161,86800.0
2010-11-18 11:30:00,11.44,11.45,11.4,11.4,37000.0,9.8161,9.8246,9.7817,9.7817,37000.0
2010-11-18 12:00:00,11.4,11.43,11.4,11.41,23800.0,9.7817,9.8075,9.7817,9.7903,23800.0
2010-11-18 12:30:00,11.42,11.42,11.4,11.4,31200.0,9.7989,9.7989,9.7817,9.7817,31200.0
2010-11-18 13:00:00,11.41,11.41,11.4,11.4,8600.0,9.7903,9.7903,9.7817,9.7817,8600.0
2010-11-18 13:30:00,11.4,11.41,11.4,11.4,30400.0,9.7817,9.7903,9.7817,9.7817,30400.0
2010-11-18 14:00:00,11.4,11.42,11.4,11.42,78800.0,9.7817,9.7989,9.7817,9.7989,78800.0
2010-11-18 14:30:00,11.42,11.42,11.4,11.41,18200.0,9.7989,9.7989,9.7817,9.7903,18200.0
2010-11-18 15:00:00,11.41,11.42,11.38,11.39,41600.0,9.7903,9.7989,9.7646,9.7732,41600.0
2010-11-18 15:30:00,11.38,11.4,11.36,11.4,169800.0,9.7646,9.7817,9.7474,9.7817,169800.0
2010-11-19 09:30:00,11.37,11.37,11.3,11.32,31200.0,9.756,9.756,9.6959,9.7131,31200.0
2010-11-19 10:00:00,11.32,11.33,11.3,11.31,19600.0,9.7131,9.7217,9.6959,9.7045,19600.0
2010-11-19 10:30:00,11.31,11.32,11.29,11.3,31200.0,9.7045,9.7131,9.6874,9.6959,31200.0
2010-11-19 11:00:00,11.3,11.31,11.29,11.31,27400.0,9.6959,9.7045,9.6874,9.7045,27400.0
2010-11-19 11:30:00,11.31,11.33,11.3,11.3,61400.0,9.7045,9.7217,9.6959,9.6959,61400.0
2010-11-19 12:00:00,11.3,11.3,11.3,11.3,6400.0,9.6959,9.6959,9.6959,9.6959,6400.0
2010-11-19 12:30:00,11.3,11.3,11.29,11.3,23000.0,9.6959,9.6959,9.6874,9.6959,23000.0
2010-11-19 13:00:00,11.3,11.3,11.29,11.29,28400.0,9.6959,9.6959,9.6874,9.6874,28400.0
2010-11-19 13:30:00,11.29,11.3,11.28,11.29,23400.0,9.6874,9.6959,9.6788,9.6874,23400.0
2010-11-19 14:00:00,11.28,11.3,11.27,11.28,38200.0,9.6788,9.6959,9.6702,9.6788,38200.0
2010-11-19 14:30:00,11.28,11.28,11.26,11.26,37600.0,9.6788,9.6788,9.6616,9.6616,37600.0
2010-11-19 15:00:00,11.26,11.27,11.26,11.27,110000.0,9.6616,9.6702,9.6616,9.6702,110000.0
2010-11-19 15:30:00,11.26,11.28,11.25,11.26,271600.0,9.6616,9.6788,9.653,9.6616,271600.0
2010-11-22 09:30:00,11.24,11.32,11.2,11.3,39800.0,9.6445,9.7131,9.6101,9.6959,39800.0
2010-11-22 10:00:00,11.3,11.3,11.25,11.28,50000.0,9.6959,9.6959,9.653,9.6788,50000.0
2010-11-22 10:30:00,11.27,11.3,11.25,11.28,56800.0,9.6702,9.6959,9.653,9.6788,56800.0
2010-11-22 11:00:00,11.28,11.3,11.27,11.29,42600.0,9.6788,9.6959,9.6702,9.6874,42600.0
2010-11-22 11:30:00,11.28,11.29,11.28,11.28,18600.0,9.6788,9.6874,9.6788,9.6788,18600.0
2010-11-22 12:00:00,11.28,11.29,11.25,11.25,61800.0,9.6788,9.6874,9.653,9.653,61800.0
2010-11-22 12:30:00,11.26,11.26,11.24,11.26,50200.0,9.6616,9.6616,9.6445,9.6616,50200.0
2010-11-22 13:00:00,11.26,11.26,11.24,11.26,35200.0,9.6616,9.6616,9.6445,9.6616,35200.0
2010-11-22 13:30:00,11.25,11.3,11.25,11.3,152400.0,9.653,9.6959,9.653,9.6959,152400.0
2010-11-22 14:00:00,11.3,11.3,11.28,11.28,38400.0,9.6959,9.6959,9.6788,9.6788,38400.0
2010-11-22 14:30:00,11.28,11.3,11.27,11.29,49400.0,9.6788,9.6959,9.6702,9.6874,49400.0
2010-11-22 15:00:00,11.29,11.3,11.28,11.28,48000.0,9.6874,9.6959,9.6788,9.6788,48000.0
2010-11-22 15:30:00,11.28,11.29,11.27,11.28,227800.0,9.6788,9.6874,9.6702,9.6788,227800.0
2010-11-23 09:30:00,11.19,11.27,11.17,11.24,100800.0,9.6016,9.6702,9.5844,9.6445,100800.0
2010-11-23 10:00:00,11.22,11.28,11.22,11.25,121800.0,9.6273,9.6788,9.6273,9.653,121800.0
2010-11-23 10:30:00,11.26,11.28,11.24,11.25,66800.0,9.6616,9.6788,9.6445,9.653,66800.0
2010-11-23 11:00:00,11.25,11.25,11.22,11.22,142800.0,9.653,9.653,9.6273,9.6273,142800.0
2010-11-23 11:30:00,11.22,11.24,11.21,11.22,169000.0,9.6273,9.6445,9.6187,9.6273,169000.0
2010-11-23 12:00:00,11.22,11.24,11.22,11.24,36800.0,9.6273,9.6445,9.6273,9.6445,36800.0
2010-11-23 12:30:00,11.25,11.28,11.24,11.27,223000.0,9.653,9.6788,9.6445,9.6702,223000.0
2010-11-23 13:00:00,11.27,11.29,11.27,11.28,107200.0,9.6702,9.6874,9.6702,9.6788,107200.0
2010-11-23 13:30:00,11.28,11.28,11.27,11.28,136400.0,9.6788,9.6788,9.6702,9.6788,136400.0
2010-11-23 14:00:00,11.28,11.29,11.27,11.29,124400.0,9.6788,9.6874,9.6702,9.6874,124400.0
2010-11-23 14:30:00,11.29,11.31,11.28,11.31,50800.0,9.6874,9.7045,9.6788,9.7045,50800.0
2010-11-23 15:00:00,11.3,11.31,11.29,11.31,50600.0,9.6959,9.7045,9.6874,9.7045,50600.0
2010-11-23 15:30:00,11.31,11.33,11.3,11.31,415000.0,9.7045,9.7217,9.6959,9.7045,415000.0
2010-11-24 09:30:00,11.38,11.45,11.34,11.45,21400.0,9.7646,9.8246,9.7303,9.8246,21400.0
2010-11-24 10:00:00,11.44,11.5,11.43,11.5,145800.0,9.8161,9.8675,9.8075,9.8675,145800.0
2010-11-24 10:30:00,11.49,11.52,11.49,11.51,62000.0,9.859,9.8847,9.859,9.8761,62000.0
2010-11-24 11:00:00,11.51,11.52,11.5,11.51,40800.0,9.8761,9.8847,9.8675,9.8761,40800.0
2010-11-24 11:30:00,11.52,11.54,11.52,11.52,49800.0,9.8847,9.9019,9.8847,9.8847,49800.0
2010-11-24 12:00:00,11.52,11.55,11.52,11.52,39800.0,9.8847,9.9105,9.8847,9.8847,39800.0
2010-11-24 12:30:00,11.53,11.55,11.52,11.55,22800.0,9.8933,9.9105,9.8847,9.9105,22800.0
2010-11-24 13:00:00,11.55,11.58,11.55,11.58,59200.0,9.9105,9.9362,9.9105,9.9362,59200.0
2010-11-24 13:30:00,11.58,11.59,11.56,11.56,60600.0,9.9362,9.9448,9.919,9.919,60600.0
2010-11-24 14:00:00,11.55,11.56,11.52,11.53,73200.0,9.9105,9.919,9.8847,9.8933,73200.0
2010-11-24 14:30:00,11.53,11.54,11.52,11.54,46800.0,9.8933,9.9019,9.8847,9.9019,46800.0
2010-11-24 15:00:00,11.54,11.56,11.54,11.54,53800.0,9.9019,9.919,9.9019,9.9019,53800.0
2010-11-24 15:30:00,11.54,11.54,11.5,11.52,145400.0,9.9019,9.9019,9.8675,9.8847,145400.0
2010-11-26 09:30:00,11.42,11.45,11.4,11.42,57000.0,9.7989,9.8246,9.7817,9.7989,57000.0
2010-11-26 10:00:00,11.42,11.46,11.42,11.44,87200.0,9.7989,9.8332,9.7989,9.8161,87200.0
2010-11-26 10:30:00,11.45,11.46,11.42,11.43,119800.0,9.8246,9.8332,9.7989,9.8075,119800.0
2010-11-26 11:00:00,11.43,11.43,11.39,11.39,41400.0,9.8075,9.8075,9.7732,9.7732,41400.0
2010-11-26 11:30:00,11.4,11.41,11.39,11.4,66400.0,9.7817,9.7903,9.7732,9.7817,66400.0
2010-11-26 12:00:00,11.41,11.41,11.4,11.4,47800.0,9.7903,9.7903,9.7817,9.7817,47800.0
2010-11-26 12:30:00,11.4,11.42,11.36,11.37,137400.0,9.7817,9.7989,9.7474,9.756,137400.0
2010-11-29 09:30:00,11.34,11.4,11.28,11.32,75800.0,9.7303,9.7817,9.6788,9.7131,75800.0
2010-11-29 10:00:00,11.32,11.38,11.29,11.37,125800.0,9.7131,9.7646,9.6874,9.756,125800.0
2010-11-29 10:30:00,11.37,11.44,11.37,11.38,69200.0,9.756,9.8161,9.756,9.7646,69200.0
2010-11-29 11:00:00,11.38,11.42,11.38,11.4,155000.0,9.7646,9.7989,9.7646,9.7817,155000.0
2010-11-29 11:30:00,11.4,11.4,11.35,11.37,66600.0,9.7817,9.7817,9.7388,9.756,66600.0
2010-11-29 12:00:00,11.37,11.4,11.37,11.38,36800.0,9.756,9.7817,9.756,9.7646,36800.0
2010-11-29 12:30:00,11.38,11.41,11.38,11.4,144600.0,9.7646,9.7903,9.7646,9.7817,144600.0
2010-11-29 13:00:00,11.4,11.4,11.35,11.35,29400.0,9.7817,9.7817,9.7388,9.7388,29400.0
2010-11-29 13:30:00,11.36,11.42,11.34,11.41,138200.0,9.7474,9.7989,9.7303,9.7903,138200.0
2010-11-29 14:00:00,11.4,11.4,11.38,11.4,49600.0,9.7817,9.7817,9.7646,9.7817,49600.0
2010-11-29 14:30:00,11.4,11.44,11.4,11.44,67400.0,9.7817,9.8161,9.7817,9.8161,67400.0
2010-11-29 15:00:00,11.45,11.47,11.45,11.47,91000.0,9.8246,9.8418,9.8246,9.8418,91000.0
2010-11-29 15:30:00,11.47,11.48,11.45,11.47,206800.0,9.8418,9.8504,9.8246,9.8418,206800.0
2010-11-30 09:30:00,11.38,11.44,11.35,11.4,57800.0,9.7646,9.8161,9.7388,9.7817,57800.0
2010-11-30 10:00:00,11.38,11.43,11.38,11.41,42400.0,9.7646,9.8075,9.7646,9.7903,42400.0
2010-11-30 10:30:00,11.42,11.42,11.38,11.38,35200.0,9.7989,9.7989,9.7646,9.7646,35200.0
2010-11-30 11:00:00,11.38,11.39,11.36,11.36,73600.0,9.7646,9.7732,9.7474,9.7474,73600.0
2010-11-30 11:30:00,11.37,11.39,11.35,11.38,101400.0,9.756,9.7732,9.7388,9.7646,101400.0
2010-11-30 12:00:00,11.38,11.38,11.36,11.37,46200.0,9.7646,9.7646,9.7474,9.756,46200.0
2010-11-30 12:30:00,11.37,11.37,11.35,11.37,36600.0,9.756,9.756,9.7388,9.756,36600.0
2010-11-30 13:00:00,11.37,11.4,11.37,11.4,42600.0,9.756,9.7817,9.756,9.7817,42600.0
2010-11-30 13:30:00,11.4,11.43,11.4,11.43,33600.0,9.7817,9.8075,9.7817,9.8075,33600.0
2010-11-30 14:00:00,11.43,11.45,11.42,11.42,51800.0,9.8075,9.8246,9.7989,9.7989,51800.0
2010-11-30 14:30:00,11.42,11.45,11.42,11.45,61400.0,9.7989,9.8246,9.7989,9.8246,61400.0
2010-11-30 15:00:00,11.45,11.45,11.44,11.45,128800.0,9.8246,9.8246,9.8161,9.8246,128800.0
2010-11-30 15:30:00,11.46,11.47,11.43,11.44,295000.0,9.8332,9.8418,9.8075,9.8161,295000.0
2010-12-01 09:30:00,11.58,11.71,11.55,11.7,134600.0,9.9362,10.0477,9.9105,10.0392,134600.0
2010-12-01 10:00:00,11.7,11.71,11.65,11.67,88600.0,10.0392,10.0477,9.9963,10.0134,88600.0
2010-12-01 10:30:00,11.67,11.7,11.67,11.67,77200.0,10.0134,10.0392,10.0134,10.0134,77200.0
2010-12-01 11:00:00,11.68,11.71,11.67,11.7,80600.0,10.022,10.0477,10.0134,10.0392,80600.0
2010-12-01 11:30:00,11.7,11.75,11.7,11.75,131800.0,10.0392,10.0821,10.0392,10.0821,131800.0
2010-12-01 12:00:00,11.74,11.75,11.69,11.69,227400.0,10.0735,10.0821,10.0306,10.0306,227400.0
2010-12-01 12:30:00,11.69,11.7,11.65,11.68,84200.0,10.0306,10.0392,9.9963,10.022,84200.0
2010-12-01 13:00:00,11.67,11.71,11.67,11.68,70200.0,10.0134,10.0477,10.0134,10.022,70200.0
2010-12-01 13:30:00,11.68,11.7,11.68,11.7,62800.0,10.022,10.0392,10.022,10.0392,62800.0
2010-12-01 14:00:00,11.7,11.71,11.69,11.71,43600.0,10.0392,10.0477,10.0306,10.0477,43600.0
2010-12-01 14:30:00,11.71,11.74,11.71,11.74,76800.0,10.0477,10.0735,10.0477,10.0735,76800.0
2010-12-01 15:00:00,11.74,11.74,11.72,11.72,60600.0,10.0735,10.0735,10.0563,10.0563,60600.0
2010-12-01 15:30:00,11.72,11.74,11.71,11.73,218800.0,10.0563,10.0735,10.0477,10.0649,218800.0
2010-12-02 09:30:00,11.77,11.89,11.77,11.89,54600.0,10.0992,10.2022,10.0992,10.2022,54600.0
2010-12-02 10:00:00,11.89,11.9,11.85,11.89,55800.0,10.2022,10.2108,10.1679,10.2022,55800.0
2010-12-02 10:30:00,11.88,11.88,11.83,11.83,41200.0,10.1936,10.1936,10.1507,10.1507,41200.0
2010-12-02 11:00:00,11.83,11.84,11.81,11.84,88400.0,10.1507,10.1593,10.1335,10.1593,88400.0
2010-12-02 11:30:00,11.84,11.84,11.83,11.83,24400.0,10.1593,10.1593,10.1507,10.1507,24400.0
2010-12-02 12:00:00,11.83,11.83,11.81,11.81,26800.0,10.1507,10.1507,10.1335,10.1335,26800.0
2010-12-02 12:30:00,11.82,11.84,11.81,11.81,31800.0,10.1421,10.1593,10.1335,10.1335,31800.0
2010-12-02 13:00:00,11.82,11.84,11.81,11.84,45000.0,10.1421,10.1593,10.1335,10.1593,45000.0
2010-12-02 13:30:00,11.84,11.85,11.81,11.84,29800.0,10.1593,10.1679,10.1335,10.1593,29800.0
2010-12-02 14:00:00,11.84,11.87,11.84,11.86,60200.0,10.1593,10.185,10.1593,10.1764,60200.0
2010-12-02 14:30:00,11.86,11.87,11.85,11.85,40200.0,10.1764,10.185,10.1679,10.1679,40200.0
2010-12-02 15:00:00,11.85,11.85,11.84,11.84,42800.0,10.1679,10.1679,10.1593,10.1593,42800.0
2010-12-02 15:30:00,11.84,11.9,11.84,11.9,399600.0,10.1593,10.2108,10.1593,10.2108,399600.0
2010-12-03 09:30:00,11.88,11.92,11.8,11.85,55000.0,10.1936,10.2279,10.125,10.1679,55000.0
2010-12-03 10:00:00,11.84,11.86,11.78,11.79,47000.0,10.1593,10.1764,10.1078,10.1164,47000.0
2010-12-03 10:30:00,11.79,11.79,11.75,11.78,75600.0,10.1164,10.1164,10.0821,10.1078,75600.0
2010-12-03 11:00:00,11.79,11.79,11.74,11.74,61600.0,10.1164,10.1164,10.0735,10.0735,61600.0
2010-12-03 11:30:00,11.74,11.74,11.72,11.72,146400.0,10.0735,10.0735,10.0563,10.0563,146400.0
2010-12-03 12:00:00,11.72,11.74,11.72,11.72,46000.0,10.0563,10.0735,10.0563,10.0563,46000.0
2010-12-03 12:30:00,11.72,11.72,11.71,11.71,85800.0,10.0563,10.0563,10.0477,10.0477,85800.0
2010-12-03 13:00:00,11.71,11.72,11.71,11.71,196000.0,10.0477,10.0563,10.0477,10.0477,196000.0
2010-12-03 13:30:00,11.71,11.73,11.69,11.69,116200.0,10.0477,10.0649,10.0306,10.0306,116200.0
2010-12-03 14:00:00,11.69,11.7,11.62,11.65,637000.0,10.0306,10.0392,9.9705,9.9963,637000.0
2010-12-03 14:30:00,11.65,11.68,11.65,11.67,179400.0,9.9963,10.022,9.9963,10.0134,179400.0
2010-12-03 15:00:00,11.67,11.7,11.67,11.69,150200.0,10.0134,10.0392,10.0134,10.0306,150200.0
2010-12-03 15:30:00,11.69,11.72,11.68,11.71,499000.0,10.0306,10.0563,10.022,10.0477,499000.0
2010-12-06 09:30:00,11.65,11.67,11.62,11.63,100400.0,9.9963,10.0134,9.9705,9.9791,100400.0
2010-12-06 10:00:00,11.62,11.63,11.56,11.56,62400.0,9.9705,9.9791,9.919,9.919,62400.0
2010-12-06 10:30:00,11.56,11.59,11.56,11.59,334400.0,9.919,9.9448,9.919,9.9448,334400.0
2010-12-06 11:00:00,11.59,11.59,11.54,11.56,90800.0,9.9448,9.9448,9.9019,9.919,90800.0
2010-12-06 11:30:00,11.56,11.58,11.54,11.54,63800.0,9.919,9.9362,9.9019,9.9019,63800.0
2010-12-06 12:00:00,11.55,11.55,11.54,11.55,18600.0,9.9105,9.9105,9.9019,9.9105,18600.0
2010-12-06 12:30:00,11.55,11.55,11.55,11.55,60000.0,9.9105,9.9105,9.9105,9.9105,60000.0
2010-12-06 13:00:00,11.55,11.55,11.54,11.55,75800.0,9.9105,9.9105,9.9019,9.9105,75800.0
2010-12-06 13:30:00,11.55,11.58,11.54,11.58,103200.0,9.9105,9.9362,9.9019,9.9362,103200.0
2010-12-06 14:00:00,11.58,11.59,11.58,11.58,31400.0,9.9362,9.9448,9.9362,9.9362,31400.0
2010-12-06 14:30:00,11.59,11.61,11.58,11.61,118400.0,9.9448,9.9619,9.9362,9.9619,118400.0
2010-12-06 15:00:00,11.61,11.63,11.6,11.63,116800.0,9.9619,9.9791,9.9534,9.9791,116800.0
2010-12-06 15:30:00,11.62,11.63,11.56,11.57,315400.0,9.9705,9.9791,9.919,9.9276,315400.0
2010-12-07 09:30:00,11.6,11.7,11.58,11.59,127000.0,9.9534,10.0392,9.9362,9.9448,127000.0
2010-12-07 10:00:00,11.59,11.61,11.58,11.58,52400.0,9.9448,9.9619,9.9362,9.9362,52400.0
2010-12-07 10:30:00,11.58,11.63,11.58,11.63,55200.0,9.9362,9.9791,9.9362,9.9791,55200.0
2010-12-07 11:00:00,11.63,11.63,11.62,11.63,55800.0,9.9791,9.9791,9.9705,9.9791,55800.0
2010-12-07 11:30:00,11.63,11.63,11.56,11.56,108200.0,9.9791,9.9791,9.919,9.919,108200.0
2010-12-07 12:00:00,11.57,11.6,11.56,11.59,83600.0,9.9276,9.9534,9.919,9.9448,83600.0
2010-12-07 12:30:00,11.59,11.6,11.58,11.6,41800.0,9.9448,9.9534,9.9362,9.9534,41800.0
2010-12-07 13:00:00,11.6,11.6,11.58,11.6,169200.0,9.9534,9.9534,9.9362,9.9534,169200.0
2010-12-07 13:30:00,11.6,11.6,11.56,11.56,129600.0,9.9534,9.9534,9.919,9.919,129600.0
2010-12-07 14:00:00,11.56,11.58,11.56,11.57,101600.0,9.919,9.9362,9.919,9.9276,101600.0
2010-12-07 14:30:00,11.57,11.58,11.53,11.53,133000.0,9.9276,9.9362,9.8933,9.8933,133000.0
2010-12-07 15:00:00,11.53,11.56,11.53,11.56,181600.0,9.8933,9.919,9.8933,9.919,181600.0
2010-12-07 15:30:00,11.55,11.57,11.54,11.55,286000.0,9.9105,9.9276,9.9019,9.9105,286000.0
2010-12-08 09:30:00,11.59,11.62,11.57,11.59,45600.0,9.9448,9.9705,9.9276,9.9448,45600.0
2010-12-08 10:00:00,11.6,11.61,11.58,11.6,57600.0,9.9534,9.9619,9.9362,9.9534,57600.0
2010-12-08 10:30:00,11.6,11.64,11.59,11.64,53400.0,9.9534,9.9877,9.9448,9.9877,53400.0
2010-12-08 11:00:00,11.64,11.68,11.63,11.63,94600.0,9.9877,10.022,9.9791,9.9791,94600.0
2010-12-08 11:30:00,11.63,11.7,11.63,11.69,100400.0,9.9791,10.0392,9.9791,10.0306,100400.0
2010-12-08 12:00:00,11.69,11.71,11.69,11.7,62800.0,10.0306,10.0477,10.0306,10.0392,62800.0
2010-12-08 12:30:00,11.7,11.72,11.7,11.71,52000.0,10.0392,10.0563,10.0392,10.0477,52000.0
2010-12-08 13:00:00,11.71,11.74,11.71,11.72,78000.0,10.0477,10.0735,10.0477,10.0563,78000.0
2010-12-08 13:30:00,11.72,11.76,11.72,11.74,172400.0,10.0563,10.0906,10.0563,10.0735,172400.0
2010-12-08 14:00:00,11.74,11.75,11.71,11.71,109200.0,10.0735,10.0821,10.0477,10.0477,109200.0
2010-12-08 14:30:00,11.71,11.72,11.71,11.72,62600.0,10.0477,10.0563,10.0477,10.0563,62600.0
2010-12-08 15:00:00,11.72,11.73,11.71,11.71,142000.0,10.0563,10.0649,10.0477,10.0477,142000.0
2010-12-08 15:30:00,11.71,11.73,11.71,11.72,160600.0,10.0477,10.0649,10.0477,10.0563,160600.0
2010-12-09 09:30:00,11.8,11.8,11.7,11.74,62000.0,10.125,10.125,10.0392,10.0735,62000.0
2010-12-09 10:00:00,11.74,11.75,11.71,11.71,51600.0,10.0735,10.0821,10.0477,10.0477,51600.0
2010-12-09 10:30:00,11.72,11.72,11.69,11.7,148800.0,10.0563,10.0563,10.0306,10.0392,148800.0
2010-12-09 11:00:00,11.7,11.72,11.69,11.71,96200.0,10.0392,10.0563,10.0306,10.0477,96200.0
2010-12-09 11:30:00,11.71,11.71,11.68,11.69,37200.0,10.0477,10.0477,10.022,10.0306,37200.0
2010-12-09 12:00:00,11.69,11.71,11.69,11.7,47800.0,10.0306,10.0477,10.0306,10.0392,47800.0
2010-12-09 12:30:00,11.7,11.74,11.7,11.73,35400.0,10.0392,10.0735,10.0392,10.0649,35400.0
2010-12-09 13:00:00,11.74,11.75,11.72,11.74,39200.0,10.0735,10.0821,10.0563,10.0735,39200.0
2010-12-09 13:30:00,11.74,11.75,11.74,11.75,16000.0,10.0735,10.0821,10.0735,10.0821,16000.0
2010-12-09 14:00:00,11.74,11.75,11.73,11.74,41000.0,10.0735,10.0821,10.0649,10.0735,41000.0
2010-12-09 14:30:00,11.73,11.73,11.72,11.72,37000.0,10.0649,10.0649,10.0563,10.0563,37000.0
2010-12-09 15:00:00,11.72,11.74,11.71,11.72,41200.0,10.0563,10.0735,10.0477,10.0563,41200.0
2010-12-09 15:30:00,11.72,11.75,11.72,11.74,135400.0,10.0563,10.0821,10.0563,10.0735,135400.0
2010-12-10 09:30:00,11.79,11.85,11.79,11.83,33800.0,10.1164,10.1679,10.1164,10.1507,33800.0
2010-12-10 10:00:00,11.83,11.83,11.76,11.8,45200.0,10.1507,10.1507,10.0906,10.125,45200.0
2010-12-10 10:30:00,11.8,11.8,11.78,11.8,21200.0,10.125,10.125,10.1078,10.125,21200.0
2010-12-10 11:00:00,11.79,11.81,11.79,11.81,31800.0,10.1164,10.1335,10.1164,10.1335,31800.0
2010-12-10 11:30:00,11.81,11.84,11.8,11.83,34800.0,10.1335,10.1593,10.125,10.1507,34800.0
2010-12-10 12:00:00,11.83,11.86,11.83,11.86,70000.0,10.1507,10.1764,10.1507,10.1764,70000.0
2010-12-10 12:30:00,11.86,11.88,11.86,11.87,33200.0,10.1764,10.1936,10.1764,10.185,33200.0
2010-12-10 13:00:00,11.87,11.88,11.87,11.88,73800.0,10.185,10.1936,10.185,10.1936,73800.0
2010-12-10 13:30:00,11.88,11.88,11.87,11.88,27600.0,10.1936,10.1936,10.185,10.1936,27600.0
2010-12-10 14:00:00,11.88,11.9,11.88,11.88,29000.0,10.1936,10.2108,10.1936,10.1936,29000.0
2010-12-10 14:30:00,11.88,11.9,11.88,11.9,40400.0,10.1936,10.2108,10.1936,10.2108,40400.0
2010-12-10 15:00:00,11.9,11.9,11.87,11.88,30400.0,10.2108,10.2108,10.185,10.1936,30400.0
2010-12-10 15:30:00,11.88,11.88,11.86,11.88,125600.0,10.1936,10.1936,10.1764,10.1936,125600.0
2010-12-13 09:30:00,11.92,11.94,11.86,11.92,55600.0,10.2279,10.2451,10.1764,10.2279,55600.0
2010-12-13 10:00:00,11.93,11.94,11.92,11.94,25200.0,10.2365,10.2451,10.2279,10.2451,25200.0
2010-12-13 10:30:00,11.94,11.94,11.92,11.94,58000.0,10.2451,10.2451,10.2279,10.2451,58000.0
2010-12-13 11:00:00,11.94,11.94,11.88,11.88,72800.0,10.2451,10.2451,10.1936,10.1936,72800.0
2010-12-13 11:30:00,11.88,11.93,11.88,11.92,65200.0,10.1936,10.2365,10.1936,10.2279,65200.0
2010-12-13 12:00:00,11.92,11.92,11.9,11.92,27000.0,10.2279,10.2279,10.2108,10.2279,27000.0
2010-12-13 12:30:00,11.92,11.92,11.91,11.92,38000.0,10.2279,10.2279,10.2193,10.2279,38000.0
2010-12-13 13:00:00,11.92,11.94,11.92,11.94,17000.0,10.2279,10.2451,10.2279,10.2451,17000.0
2010-12-13 13:30:00,11.94,11.95,11.94,11.95,29000.0,10.2451,10.2537,10.2451,10.2537,29000.0
2010-12-13 14:00:00,11.95,11.97,11.94,11.95,43600.0,10.2537,10.2708,10.2451,10.2537,43600.0
2010-12-13 14:30:00,11.95,11.95,11.92,11.93,47200.0,10.2537,10.2537,10.2279,10.2365,47200.0
2010-12-13 15:00:00,11.92,11.93,11.92,11.93,45000.0,10.2279,10.2365,10.2279,10.2365,45000.0
2010-12-13 15:30:00,11.93,11.94,11.91,11.91,178800.0,10.2365,10.2451,10.2193,10.2193,178800.0
2010-12-14 09:30:00,11.95,11.99,11.94,11.99,70600.0,10.2537,10.288,10.2451,10.288,70600.0
2010-12-14 10:00:00,11.97,12.05,11.97,12.05,42800.0,10.2708,10.3395,10.2708,10.3395,42800.0
2010-12-14 10:30:00,12.05,12.06,12.03,12.06,72400.0,10.3395,10.3481,10.3223,10.3481,72400.0
2010-12-14 11:00:00,12.06,12.06,12.04,12.05,60200.0,10.3481,10.3481,10.3309,10.3395,60200.0
2010-12-14 11:30:00,12.05,12.06,12.04,12.06,36800.0,10.3395,10.3481,10.3309,10.3481,36800.0
2010-12-14 12:00:00,12.06,12.08,12.05,12.06,40400.0,10.3481,10.3652,10.3395,10.3481,40400.0
2010-12-14 12:30:00,12.06,12.09,12.06,12.06,36400.0,10.3481,10.3738,10.3481,10.3481,36400.0
2010-12-14 13:00:00,12.06,12.08,12.06,12.07,61600.0,10.3481,10.3652,10.3481,10.3566,61600.0
2010-12-14 13:30:00,12.07,12.09,12.06,12.09,25600.0,10.3566,10.3738,10.3481,10.3738,25600.0
2010-12-14 14:00:00,12.09,12.11,12.06,12.09,85800.0,10.3738,10.391,10.3481,10.3738,85800.0
2010-12-14 14:30:00,12.09,12.1,12.08,12.1,46800.0,10.3738,10.3824,10.3652,10.3824,46800.0
2010-12-14 15:00:00,12.1,12.1,12.04,12.04,84400.0,10.3824,10.3824,10.3309,10.3309,84400.0
2010-12-14 15:30:00,12.05,12.05,12.01,12.03,160000.0,10.3395,10.3395,10.3052,10.3223,160000.0
2010-12-15 09:30:00,12.01,12.04,12.0,12.04,24000.0,10.3052,10.3309,10.2966,10.3309,24000.0
2010-12-15 10:00:00,12.04,12.05,11.99,12.03,79200.0,10.3309,10.3395,10.288,10.3223,79200.0
2010-12-15 10:30:00,12.03,12.04,12.01,12.03,22800.0,10.3223,10.3309,10.3052,10.3223,22800.0
2010-12-15 11:00:00,12.03,12.05,12.02,12.03,37400.0,10.3223,10.3395,10.3137,10.3223,37400.0
2010-12-15 11:30:00,12.04,12.06,12.03,12.05,21200.0,10.3309,10.3481,10.3223,10.3395,21200.0
2010-12-15 12:00:00,12.06,12.06,12.05,12.06,11200.0,10.3481,10.3481,10.3395,10.3481,11200.0
2010-12-15 12:30:00,12.06,12.06,11.97,11.99,87600.0,10.3481,10.3481,10.2708,10.288,87600.0
2010-12-15 13:00:00,11.99,12.04,11.97,12.03,58600.0,10.288,10.3309,10.2708,10.3223,58600.0
2010-12-15 13:30:00,12.03,12.05,12.01,12.05,27600.0,10.3223,10.3395,10.3052,10.3395,27600.0
2010-12-15 14:00:00,12.05,12.05,11.99,12.01,35400.0,10.3395,10.3395,10.288,10.3052,35400.0
2010-12-15 14:30:00,12.01,12.01,11.97,11.98,36400.0,10.3052,10.3052,10.2708,10.2794,36400.0
2010-12-15 15:00:00,11.98,11.99,11.97,11.99,49800.0,10.2794,10.288,10.2708,10.288,49800.0
2010-12-15 15:30:00,11.99,12.01,11.93,11.94,147600.0,10.288,10.3052,10.2365,10.2451,147600.0
2010-12-16 09:30:00,11.93,12.03,11.93,11.99,118200.0,10.2365,10.3223,10.2365,10.288,118200.0
2010-12-16 10:00:00,11.99,12.04,11.96,11.99,83000.0,10.288,10.3309,10.2623,10.288,83000.0
2010-12-16 10:30:00,11.99,12.0,11.96,11.99,28000.0,10.288,10.2966,10.2623,10.288,28000.0
2010-12-16 11:00:00,11.99,12.01,11.97,12.0,147800.0,10.288,10.3052,10.2708,10.2966,147800.0
2010-12-16 11:30:00,11.99,12.03,11.99,12.03,56600.0,10.288,10.3223,10.288,10.3223,56600.0
2010-12-16 12:00:00,12.03,12.03,11.97,11.97,53800.0,10.3223,10.3223,10.2708,10.2708,53800.0
2010-12-16 12:30:00,11.97,12.01,11.97,12.01,39200.0,10.2708,10.3052,10.2708,10.3052,39200.0
2010-12-16 13:00:00,12.01,12.02,11.98,11.98,43400.0,10.3052,10.3137,10.2794,10.2794,43400.0
2010-12-16 13:30:00,11.98,12.0,11.97,11.99,26800.0,10.2794,10.2966,10.2708,10.288,26800.0
2010-12-16 14:00:00,11.99,11.99,11.9,11.9,70400.0,10.288,10.288,10.2108,10.2108,70400.0
2010-12-16 14:30:00,11.9,11.94,11.9,11.93,110400.0,10.2108,10.2451,10.2108,10.2365,110400.0
2010-12-16 15:00:00,11.93,11.97,11.93,11.95,92800.0,10.2365,10.2708,10.2365,10.2537,92800.0
2010-12-16 15:30:00,11.96,11.99,11.94,11.96,224000.0,10.2623,10.288,10.2451,10.2623,224000.0
2010-12-17 09:30:00,11.97,11.98,11.95,11.96,207600.0,10.2708,10.2794,10.2537,10.2623,207600.0
2010-12-17 10:00:00,11.96,11.97,11.95,11.95,60000.0,10.2623,10.2708,10.2537,10.2537,60000.0
2010-12-17 10:30:00,11.96,11.96,11.95,11.95,42000.0,10.2623,10.2623,10.2537,10.2537,42000.0
2010-12-17 11:00:00,11.95,11.97,11.95,11.96,31800.0,10.2537,10.2708,10.2537,10.2623,31800.0
2010-12-17 11:30:00,11.96,11.98,11.95,11.97,40600.0,10.2623,10.2794,10.2537,10.2708,40600.0
2010-12-17 12:00:00,11.97,11.98,11.96,11.97,35400.0,10.2708,10.2794,10.2623,10.2708,35400.0
2010-12-17 12:30:00,11.98,11.99,11.97,11.97,14400.0,10.2794,10.288,10.2708,10.2708,14400.0
2010-12-17 13:00:00,11.97,11.97,11.96,11.96,20800.0,10.2708,10.2708,10.2623,10.2623,20800.0
2010-12-17 13:30:00,11.96,11.97,11.96,11.97,16000.0,10.2623,10.2708,10.2623,10.2708,16000.0
2010-12-17 14:00:00,11.96,11.99,11.96,11.99,27600.0,10.2623,10.288,10.2623,10.288,27600.0
2010-12-17 14:30:00,11.99,11.99,11.96,11.96,31200.0,10.288,10.288,10.2623,10.2623,31200.0
2010-12-17 15:00:00,11.96,11.96,11.95,11.95,30000.0,10.2623,10.2623,10.2537,10.2537,30000.0
2010-12-17 15:30:00,11.96,11.97,11.95,11.96,174600.0,10.2623,10.2708,10.2537,10.2623,174600.0
2010-12-20 09:30:00,11.99,11.99,11.93,11.96,34000.0,10.288,10.288,10.2365,10.2623,34000.0
2010-12-20 10:00:00,11.96,11.98,11.94,11.95,55000.0,10.2623,10.2794,10.2451,10.2537,55000.0
2010-12-20 10:30:00,11.95,11.95,11.93,11.95,31200.0,10.2537,10.2537,10.2365,10.2537,31200.0
2010-12-20 11:00:00,11.94,11.96,11.92,11.96,25600.0,10.2451,10.2623,10.2279,10.2623,25600.0
2010-12-20 11:30:00,11.96,11.97,11.93,11.93,76200.0,10.2623,10.2708,10.2365,10.2365,76200.0
2010-12-20 12:00:00,11.94,11.95,11.92,11.92,33400.0,10.2451,10.2537,10.2279,10.2279,33400.0
2010-12-20 12:30:00,11.92,11.94,11.91,11.93,86000.0,10.2279,10.2451,10.2193,10.2365,86000.0
2010-12-20 13:00:00,11.93,11.93,11.9,11.9,97800.0,10.2365,10.2365,10.2108,10.2108,97800.0
2010-12-20 13:30:00,11.9,11.97,11.9,11.97,117800.0,10.2108,10.2708,10.2108,10.2708,117800.0
2010-12-20 14:00:00,11.97,11.99,11.96,11.97,82000.0,10.2708,10.288,10.2623,10.2708,82000.0
2010-12-20 14:30:00,11.96,11.99,11.96,11.97,70800.0,10.2623,10.288,10.2623,10.2708,70800.0
2010-12-20 15:00:00,11.97,11.97,11.94,11.96,95000.0,10.2708,10.2708,10.2451,10.2623,95000.0
2010-12-20 15:30:00,11.96,11.99,11.96,11.97,221600.0,10.2623,10.288,10.2623,10.2708,221600.0
2010-12-21 09:30:00,11.99,11.99,11.93,11.96,59600.0,10.288,10.288,10.2365,10.2623,59600.0
2010-12-21 10:00:00,11.96,11.97,11.95,11.96,38600.0,10.2623,10.2708,10.2537,10.2623,38600.0
2010-12-21 10:30:00,11.96,11.97,11.95,11.96,29200.0,10.2623,10.2708,10.2537,10.2623,29200.0
2010-12-21 11:00:00,11.96,11.97,11.95,11.95,103200.0,10.2623,10.2708,10.2537,10.2537,103200.0
2010-12-21 11:30:00,11.95,11.96,11.94,11.95,48600.0,10.2537,10.2623,10.2451,10.2537,48600.0
2010-12-21 12:00:00,11.95,11.97,11.95,11.97,46800.0,10.2537,10.2708,10.2537,10.2708,46800.0
2010-12-21 12:30:00,11.96,11.97,11.96,11.96,30800.0,10.2623,10.2708,10.2623,10.2623,30800.0
2010-12-21 13:00:00,11.96,11.99,11.96,11.99,62200.0,10.2623,10.288,10.2623,10.288,62200.0
2010-12-21 13:30:00,11.98,11.99,11.97,11.98,35000.0,10.2794,10.288,10.2708,10.2794,35000.0
2010-12-21 14:00:00,11.97,11.98,11.97,11.97,20400.0,10.2708,10.2794,10.2708,10.2708,20400.0
2010-12-21 14:30:00,11.97,11.99,11.97,11.97,21000.0,10.2708,10.288,10.2708,10.2708,21000.0
2010-12-21 15:00:00,11.97,12.02,11.97,12.02,38600.0,10.2708,10.3137,10.2708,10.3137,38600.0
2010-12-21 15:30:00,12.02,12.05,12.02,12.05,126200.0,10.3137,10.3395,10.3137,10.3395,126200.0
2010-12-22 09:30:00,12.05,12.12,12.04,12.06,47400.0,10.3395,10.3995,10.3309,10.3481,47400.0
2010-12-22 10:00:00,12.06,12.09,12.04,12.08,84200.0,10.3481,10.3738,10.3309,10.3652,84200.0
2010-12-22 10:30:00,12.08,12.12,12.08,12.12,57000.0,10.3652,10.3995,10.3652,10.3995,57000.0
2010-12-22 11:00:00,12.12,12.15,12.11,12.14,44600.0,10.3995,10.4253,10.391,10.4167,44600.0
2010-12-22 11:30:00,12.14,12.17,12.14,12.17,76600.0,10.4167,10.4424,10.4167,10.4424,76600.0
2010-12-22 12:00:00,12.17,12.17,12.15,12.17,60800.0,10.4424,10.4424,10.4253,10.4424,60800.0
2010-12-22 12:30:00,12.17,12.19,12.15,12.18,44200.0,10.4424,10.4596,10.4253,10.451,44200.0
2010-12-22 13:00:00,12.18,12.2,12.17,12.19,35800.0,10.451,10.4682,10.4424,10.4596,35800.0
2010-12-22 13:30:00,12.18,12.19,12.13,12.15,35000.0,10.451,10.4596,10.4081,10.4253,35000.0
2010-12-22 14:00:00,12.15,12.17,12.14,12.14,43600.0,10.4253,10.4424,10.4167,10.4167,43600.0
2010-12-22 14:30:00,12.15,12.15,12.14,12.15,33000.0,10.4253,10.4253,10.4167,10.4253,33000.0
2010-12-22 15:00:00,12.15,12.15,12.09,12.09,105600.0,10.4253,10.4253,10.3738,10.3738,105600.0
2010-12-22 15:30:00,12.1,12.13,12.07,12.1,132400.0,10.3824,10.4081,10.3566,10.3824,132400.0
2010-12-23 09:30:00,12.06,12.12,12.03,12.1,78200.0,10.3481,10.3995,10.3223,10.3824,78200.0
2010-12-23 10:00:00,12.1,12.11,12.05,12.06,66600.0,10.3824,10.391,10.3395,10.3481,66600.0
2010-12-23 10:30:00,12.06,12.06,12.04,12.04,62600.0,10.3481,10.3481,10.3309,10.3309,62600.0
2010-12-23 11:00:00,12.04,12.05,12.04,12.05,28000.0,10.3309,10.3395,10.3309,10.3395,28000.0
2010-12-23 11:30:00,12.05,12.08,12.04,12.08,44000.0,10.3395,10.3652,10.3309,10.3652,44000.0
2010-12-23 12:00:00,12.08,12.08,12.06,12.07,36400.0,10.3652,10.3652,10.3481,10.3566,36400.0
2010-12-23 12:30:00,12.07,12.09,12.05,12.05,42600.0,10.3566,10.3738,10.3395,10.3395,42600.0
2010-12-23 13:00:00,12.05,12.06,12.02,12.02,42200.0,10.3395,10.3481,10.3137,10.3137,42200.0
2010-12-23 13:30:00,12.02,12.02,11.99,12.01,40200.0,10.3137,10.3137,10.288,10.3052,40200.0
2010-12-23 14:00:00,12.01,12.04,11.99,12.04,59000.0,10.3052,10.3309,10.288,10.3309,59000.0
2010-12-23 14:30:00,12.03,12.05,12.02,12.04,58400.0,10.3223,10.3395,10.3137,10.3309,58400.0
2010-12-23 15:00:00,12.04,12.06,12.04,12.06,75200.0,10.3309,10.3481,10.3309,10.3481,75200.0
2010-12-23 15:30:00,12.06,12.06,12.03,12.04,103400.0,10.3481,10.3481,10.3223,10.3309,103400.0
2010-12-27 09:30:00,11.99,12.05,11.97,12.05,20600.0,10.288,10.3395,10.2708,10.3395,20600.0
2010-12-27 10:00:00,12.05,12.08,12.04,12.06,34800.0,10.3395,10.3652,10.3309,10.3481,34800.0
2010-12-27 10:30:00,12.06,12.07,12.06,12.06,18600.0,10.3481,10.3566,10.3481,10.3481,18600.0
2010-12-27 11:00:00,12.06,12.09,12.06,12.09,38600.0,10.3481,10.3738,10.3481,10.3738,38600.0
2010-12-27 11:30:00,12.09,12.1,12.08,12.08,23000.0,10.3738,10.3824,10.3652,10.3652,23000.0
2010-12-27 12:00:00,12.08,12.1,12.08,12.1,12200.0,10.3652,10.3824,10.3652,10.3824,12200.0
2010-12-27 12:30:00,12.1,12.11,12.09,12.1,14000.0,10.3824,10.391,10.3738,10.3824,14000.0
2010-12-27 13:00:00,12.1,12.11,12.1,12.11,13600.0,10.3824,10.391,10.3824,10.391,13600.0
2010-12-27 13:30:00,12.11,12.11,12.08,12.11,55400.0,10.391,10.391,10.3652,10.391,55400.0
2010-12-27 14:00:00,12.12,12.12,12.11,12.11,15000.0,10.3995,10.3995,10.391,10.391,15000.0
2010-12-27 14:30:00,12.11,12.12,12.1,12.11,23800.0,10.391,10.3995,10.3824,10.391,23800.0
2010-12-27 15:00:00,12.1,12.1,12.09,12.09,29600.0,10.3824,10.3824,10.3738,10.3738,29600.0
2010-12-27 15:30:00,12.09,12.09,12.06,12.07,128000.0,10.3738,10.3738,10.3481,10.3566,128000.0
2010-12-28 09:30:00,12.07,12.08,11.96,11.96,38400.0,10.3566,10.3652,10.2623,10.2623,38400.0
2010-12-28 10:00:00,11.96,11.96,11.92,11.94,60200.0,10.2623,10.2623,10.2279,10.2451,60200.0
2010-12-28 10:30:00,11.94,11.94,11.92,11.93,31200.0,10.2451,10.2451,10.2279,10.2365,31200.0
2010-12-28 11:00:00,11.93,11.93,11.9,11.92,46400.0,10.2365,10.2365,10.2108,10.2279,46400.0
2010-12-28 11:30:00,11.92,11.95,11.92,11.94,54400.0,10.2279,10.2537,10.2279,10.2451,54400.0
2010-12-28 12:00:00,11.94,11.96,11.94,11.95,20000.0,10.2451,10.2623,10.2451,10.2537,20000.0
2010-12-28 12:30:00,11.96,11.97,11.96,11.97,15200.0,10.2623,10.2708,10.2623,10.2708,15200.0
2010-12-28 13:00:00,11.97,11.99,11.97,11.99,16200.0,10.2708,10.288,10.2708,10.288,16200.0
2010-12-28 13:30:00,11.99,12.03,11.99,12.03,30400.0,10.288,10.3223,10.288,10.3223,30400.0
2010-12-28 14:00:00,12.03,12.04,12.02,12.02,29600.0,10.3223,10.3309,10.3137,10.3137,29600.0
2010-12-28 14:30:00,12.02,12.04,12.01,12.04,36400.0,10.3137,10.3309,10.3052,10.3309,36400.0
2010-12-28 15:00:00,12.04,12.05,12.03,12.04,47600.0,10.3309,10.3395,10.3223,10.3309,47600.0
2010-12-28 15:30:00,12.04,12.07,12.04,12.06,119000.0,10.3309,10.3566,10.3309,10.3481,119000.0
2010-12-29 09:30:00,12.1,12.1,12.03,12.1,41000.0,10.3824,10.3824,10.3223,10.3824,41000.0
2010-12-29 10:00:00,12.1,12.1,12.06,12.06,21800.0,10.3824,10.3824,10.3481,10.3481,21800.0
2010-12-29 10:30:00,12.07,12.08,12.05,12.05,14600.0,10.3566,10.3652,10.3395,10.3395,14600.0
2010-12-29 11:00:00,12.06,12.06,12.02,12.06,48000.0,10.3481,10.3481,10.3137,10.3481,48000.0
2010-12-29 11:30:00,12.05,12.08,12.05,12.06,44600.0,10.3395,10.3652,10.3395,10.3481,44600.0
2010-12-29 12:00:00,12.06,12.08,12.06,12.08,37400.0,10.3481,10.3652,10.3481,10.3652,37400.0
2010-12-29 12:30:00,12.08,12.09,12.06,12.08,17600.0,10.3652,10.3738,10.3481,10.3652,17600.0
2010-12-29 13:00:00,12.07,12.09,12.07,12.07,20000.0,10.3566,10.3738,10.3566,10.3566,20000.0
2010-12-29 13:30:00,12.07,12.07,12.06,12.06,16200.0,10.3566,10.3566,10.3481,10.3481,16200.0
2010-12-29 14:00:00,12.06,12.09,12.06,12.09,33800.0,10.3481,10.3738,10.3481,10.3738,33800.0
2010-12-29 14:30:00,12.09,12.09,12.08,12.09,15000.0,10.3738,10.3738,10.3652,10.3738,15000.0
2010-12-29 15:00:00,12.09,12.1,12.08,12.1,32000.0,10.3738,10.3824,10.3652,10.3824,32000.0
2010-12-29 15:30:00,12.1,12.11,12.09,12.09,52400.0,10.3824,10.391,10.3738,10.3738,52400.0
2010-12-30 09:30:00,12.05,12.11,12.02,12.1,80000.0,10.3395,10.391,10.3137,10.3824,80000.0
2010-12-30 10:00:00,12.11,12.11,12.07,12.1,40800.0,10.391,10.391,10.3566,10.3824,40800.0
2010-12-30 10:30:00,12.1,12.13,12.1,12.12,45200.0,10.3824,10.4081,10.3824,10.3995,45200.0
2010-12-30 11:00:00,12.12,12.15,12.12,12.13,50600.0,10.3995,10.4253,10.3995,10.4081,50600.0
2010-12-30 11:30:00,12.13,12.13,12.09,12.1,10400.0,10.4081,10.4081,10.3738,10.3824,10400.0
2010-12-30 12:00:00,12.1,12.11,12.09,12.1,17200.0,10.3824,10.391,10.3738,10.3824,17200.0
2010-12-30 12:30:00,12.1,12.1,12.08,12.08,23200.0,10.3824,10.3824,10.3652,10.3652,23200.0
2010-12-30 13:00:00,12.08,12.08,12.07,12.08,4400.0,10.3652,10.3652,10.3566,10.3652,4400.0
2010-12-30 13:30:00,12.07,12.08,12.06,12.08,14000.0,10.3566,10.3652,10.3481,10.3652,14000.0
2010-12-30 14:00:00,12.08,12.09,12.06,12.08,12000.0,10.3652,10.3738,10.3481,10.3652,12000.0
2010-12-30 14:30:00,12.09,12.09,12.07,12.07,14600.0,10.3738,10.3738,10.3566,10.3566,14600.0
2010-12-30 15:00:00,12.07,12.09,12.07,12.09,20200.0,10.3566,10.3738,10.3566,10.3738,20200.0
2010-12-30 15:30:00,12.09,12.1,12.06,12.06,54800.0,10.3738,10.3824,10.3481,10.3481,54800.0
2010-12-31 09:30:00,12.01,12.05,11.97,11.99,37600.0,10.3052,10.3395,10.2708,10.288,37600.0
2010-12-31 10:00:00,11.99,11.99,11.95,11.97,25800.0,10.288,10.288,10.2537,10.2708,25800.0
2010-12-31 10:30:00,11.97,12.0,11.97,12.0,29000.0,10.2708,10.2966,10.2708,10.2966,29000.0
2010-12-31 11:00:00,12.0,12.0,11.99,11.99,24600.0,10.2966,10.2966,10.288,10.288,24600.0
2010-12-31 11:30:00,12.0,12.0,11.99,11.99,32400.0,10.2966,10.2966,10.288,10.288,32400.0
2010-12-31 12:00:00,11.99,11.99,11.97,11.99,23400.0,10.288,10.288,10.2708,10.288,23400.0
2010-12-31 12:30:00,11.99,11.99,11.99,11.99,12800.0,10.288,10.288,10.288,10.288,12800.0
2010-12-31 13:00:00,11.99,12.0,11.98,11.99,19400.0,10.288,10.2966,10.2794,10.288,19400.0
2010-12-31 13:30:00,11.99,11.99,11.97,11.98,17200.0,10.288,10.288,10.2708,10.2794,17200.0
2010-12-31 14:00:00,11.99,11.99,11.98,11.99,32000.0,10.288,10.288,10.2794,10.288,32000.0
2010-12-31 14:30:00,11.99,12.02,11.99,12.02,54400.0,10.288,10.3137,10.288,10.3137,54400.0
2010-12-31 15:00:00,12.02,12.04,12.01,12.04,50000.0,10.3137,10.3309,10.3052,10.3309,50000.0
2010-12-31 15:30:00,12.04,12.04,11.97,11.98,160000.0,10.3309,10.3309,10.2708,10.2794,160000.0
2011-01-03 09:30:00,12.06,12.15,12.05,12.12,97000.0,10.3481,10.4253,10.3395,10.3995,97000.0
2011-01-03 10:00:00,12.12,12.18,12.1,12.18,65200.0,10.3995,10.451,10.3824,10.451,65200.0
2011-01-03 10:30:00,12.18,12.22,12.18,12.22,48200.0,10.451,10.4853,10.451,10.4853,48200.0
2011-01-03 11:00:00,12.22,12.22,12.19,12.21,82800.0,10.4853,10.4853,10.4596,10.4768,82800.0
2011-01-03 11:30:00,12.2,12.23,12.2,12.22,114600.0,10.4682,10.4939,10.4682,10.4853,114600.0
2011-01-03 12:00:00,12.22,12.24,12.22,12.22,50600.0,10.4853,10.5025,10.4853,10.4853,50600.0
2011-01-03 12:30:00,12.22,12.22,12.18,12.2,105600.0,10.4853,10.4853,10.451,10.4682,105600.0
2011-01-03 13:00:00,12.2,12.21,12.18,12.19,49200.0,10.4682,10.4768,10.451,10.4596,49200.0
2011-01-03 13:30:00,12.19,12.21,12.18,12.21,70200.0,10.4596,10.4768,10.451,10.4768,70200.0
2011-01-03 14:00:00,12.21,12.22,12.2,12.22,66200.0,10.4768,10.4853,10.4682,10.4853,66200.0
2011-01-03 14:30:00,12.22,12.22,12.21,12.22,43600.0,10.4853,10.4853,10.4768,10.4853,43600.0
2011-01-03 15:00:00,12.22,12.24,12.21,12.24,252400.0,10.4853,10.5025,10.4768,10.5025,252400.0
2011-01-03 15:30:00,12.24,12.3,12.24,12.27,298600.0,10.5025,10.554,10.5025,10.5282,298600.0
2011-01-04 09:30:00,12.3,12.3,12.12,12.13,55400.0,10.554,10.554,10.3995,10.4081,55400.0
2011-01-04 10:00:00,12.13,12.19,12.13,12.18,114200.0,10.4081,10.4596,10.4081,10.451,114200.0
2011-01-04 10:30:00,12.18,12.19,12.17,12.18,69200.0,10.451,10.4596,10.4424,10.451,69200.0
2011-01-04 11:00:00,12.18,12.18,12.11,12.11,82000.0,10.451,10.451,10.391,10.391,82000.0
2011-01-04 11:30:00,12.11,12.11,12.06,12.06,89600.0,10.391,10.391,10.3481,10.3481,89600.0
2011-01-04 12:00:00,12.06,12.06,12.03,12.03,71800.0,10.3481,10.3481,10.3223,10.3223,71800.0
2011-01-04 12:30:00,12.03,12.04,12.02,12.03,65400.0,10.3223,10.3309,10.3137,10.3223,65400.0
2011-01-04 13:00:00,12.03,12.05,12.01,12.01,80800.0,10.3223,10.3395,10.3052,10.3052,80800.0
2011-01-04 13:30:00,12.01,12.02,12.0,12.01,93400.0,10.3052,10.3137,10.2966,10.3052,93400.0
2011-01-04 14:00:00,12.01,12.02,11.99,12.0,131600.0,10.3052,10.3137,10.288,10.2966,131600.0
2011-01-04 14:30:00,12.0,12.02,11.99,12.0,144200.0,10.2966,10.3137,10.288,10.2966,144200.0
2011-01-04 15:00:00,12.0,12.0,11.97,11.99,237800.0,10.2966,10.2966,10.2708,10.288,237800.0
2011-01-04 15:30:00,11.99,11.99,11.9,11.93,452000.0,10.288,10.288,10.2108,10.2365,452000.0
2011-01-05 09:30:00,11.95,11.99,11.88,11.96,130200.0,10.2537,10.288,10.1936,10.2623,130200.0
2011-01-05 10:00:00,11.96,12.02,11.96,12.0,64200.0,10.2623,10.3137,10.2623,10.2966,64200.0
2011-01-05 10:30:00,12.01,12.03,12.0,12.02,33400.0,10.3052,10.3223,10.2966,10.3137,33400.0
2011-01-05 11:00:00,12.03,12.06,12.02,12.05,24200.0,10.3223,10.3481,10.3137,10.3395,24200.0
2011-01-05 11:30:00,12.06,12.08,12.03,12.08,70800.0,10.3481,10.3652,10.3223,10.3652,70800.0
2011-01-05 12:00:00,12.08,12.1,12.08,12.08,30200.0,10.3652,10.3824,10.3652,10.3652,30200.0
2011-01-05 12:30:00,12.08,12.09,12.06,12.06,35200.0,10.3652,10.3738,10.3481,10.3481,35200.0
2011-01-05 13:00:00,12.07,12.08,12.05,12.05,33800.0,10.3566,10.3652,10.3395,10.3395,33800.0
2011-01-05 13:30:00,12.05,12.08,12.05,12.06,37200.0,10.3395,10.3652,10.3395,10.3481,37200.0
2011-01-05 14:00:00,12.06,12.08,12.06,12.06,158200.0,10.3481,10.3652,10.3481,10.3481,158200.0
2011-01-05 14:30:00,12.06,12.06,12.03,12.05,121200.0,10.3481,10.3481,10.3223,10.3395,121200.0
2011-01-05 15:00:00,12.05,12.05,12.03,12.04,120200.0,10.3395,10.3395,10.3223,10.3309,120200.0
2011-01-05 15:30:00,12.03,12.08,12.02,12.06,382400.0,10.3223,10.3652,10.3137,10.3481,382400.0
2011-01-06 09:30:00,12.09,12.09,12.02,12.06,181800.0,10.3738,10.3738,10.3137,10.3481,181800.0
2011-01-06 10:00:00,12.05,12.13,12.05,12.11,130400.0,10.3395,10.4081,10.3395,10.391,130400.0
2011-01-06 10:30:00,12.11,12.13,12.05,12.06,86200.0,10.391,10.4081,10.3395,10.3481,86200.0
2011-01-06 11:00:00,12.06,12.09,12.06,12.09,88200.0,10.3481,10.3738,10.3481,10.3738,88200.0
2011-01-06 11:30:00,12.08,12.08,12.06,12.07,64400.0,10.3652,10.3652,10.3481,10.3566,64400.0
2011-01-06 12:00:00,12.07,12.09,12.05,12.09,52400.0,10.3566,10.3738,10.3395,10.3738,52400.0
2011-01-06 12:30:00,12.09,12.1,12.08,12.1,38200.0,10.3738,10.3824,10.3652,10.3824,38200.0
2011-01-06 13:00:00,12.09,12.13,12.09,12.13,82200.0,10.3738,10.4081,10.3738,10.4081,82200.0
2011-01-06 13:30:00,12.13,12.15,12.13,12.15,57400.0,10.4081,10.4253,10.4081,10.4253,57400.0
2011-01-06 14:00:00,12.15,12.2,12.14,12.19,165800.0,10.4253,10.4682,10.4167,10.4596,165800.0
2011-01-06 14:30:00,12.19,12.2,12.19,12.19,157600.0,10.4596,10.4682,10.4596,10.4596,157600.0
2011-01-06 15:00:00,12.19,12.2,12.15,12.15,158200.0,10.4596,10.4682,10.4253,10.4253,158200.0
2011-01-06 15:30:00,12.15,12.17,12.13,12.14,255400.0,10.4253,10.4424,10.4081,10.4167,255400.0
2011-01-07 09:30:00,12.18,12.2,12.07,12.08,71000.0,10.451,10.4682,10.3566,10.3652,71000.0
2011-01-07 10:00:00,12.08,12.11,12.06,12.08,83800.0,10.3652,10.391,10.3481,10.3652,83800.0
2011-01-07 10:30:00,12.08,12.09,12.03,12.04,54200.0,10.3652,10.3738,10.3223,10.3309,54200.0
2011-01-07 11:00:00,12.04,12.04,12.0,12.02,72600.0,10.3309,10.3309,10.2966,10.3137,72600.0
2011-01-07 11:30:00,12.03,12.05,12.01,12.04,86400.0,10.3223,10.3395,10.3052,10.3309,86400.0
2011-01-07 12:00:00,12.05,12.05,12.01,12.01,98200.0,10.3395,10.3395,10.3052,10.3052,98200.0
2011-01-07 12:30:00,12.01,12.03,11.97,12.03,163400.0,10.3052,10.3223,10.2708,10.3223,163400.0
2011-01-07 13:00:00,12.03,12.04,12.01,12.02,35600.0,10.3223,10.3309,10.3052,10.3137,35600.0
2011-01-07 13:30:00,12.02,12.03,11.99,12.01,29200.0,10.3137,10.3223,10.288,10.3052,29200.0
2011-01-07 14:00:00,12.01,12.03,12.01,12.03,38600.0,10.3052,10.3223,10.3052,10.3223,38600.0
2011-01-07 14:30:00,12.03,12.08,12.03,12.08,64200.0,10.3223,10.3652,10.3223,10.3652,64200.0
2011-01-07 15:00:00,12.06,12.11,12.06,12.08,88200.0,10.3481,10.391,10.3481,10.3652,88200.0
2011-01-07 15:30:00,12.08,12.12,12.07,12.08,142400.0,10.3652,10.3995,10.3566,10.3652,142400.0
2011-01-10 09:30:00,12.05,12.05,11.97,12.01,53200.0,10.3395,10.3395,10.2708,10.3052,53200.0
2011-01-10 10:00:00,12.02,12.06,11.99,12.06,82000.0,10.3137,10.3481,10.288,10.3481,82000.0
2011-01-10 10:30:00,12.06,12.08,12.03,12.04,58400.0,10.3481,10.3652,10.3223,10.3309,58400.0
2011-01-10 11:00:00,12.03,12.1,12.03,12.1,77200.0,10.3223,10.3824,10.3223,10.3824,77200.0
2011-01-10 11:30:00,12.1,12.15,12.09,12.15,78800.0,10.3824,10.4253,10.3738,10.4253,78800.0
2011-01-10 12:00:00,12.15,12.17,12.11,12.14,84200.0,10.4253,10.4424,10.391,10.4167,84200.0
2011-01-10 12:30:00,12.13,12.17,12.13,12.15,67800.0,10.4081,10.4424,10.4081,10.4253,67800.0
2011-01-10 13:00:00,12.15,12.17,12.15,12.16,104400.0,10.4253,10.4424,10.4253,10.4339,104400.0
2011-01-10 13:30:00,12.16,12.2,12.16,12.2,50400.0,10.4339,10.4682,10.4339,10.4682,50400.0
2011-01-10 14:00:00,12.19,12.21,12.19,12.21,79600.0,10.4596,10.4768,10.4596,10.4768,79600.0
2011-01-10 14:30:00,12.21,12.24,12.21,12.22,83400.0,10.4768,10.5025,10.4768,10.4853,83400.0
2011-01-10 15:00:00,12.22,12.24,12.21,12.22,159600.0,10.4853,10.5025,10.4768,10.4853,159600.0
2011-01-10 15:30:00,12.22,12.22,12.19,12.19,164600.0,10.4853,10.4853,10.4596,10.4596,164600.0
2011-01-11 09:30:00,12.21,12.24,12.15,12.2,56800.0,10.4768,10.5025,10.4253,10.4682,56800.0
2011-01-11 10:00:00,12.2,12.22,12.18,12.22,63000.0,10.4682,10.4853,10.451,10.4853,63000.0
2011-01-11 10:30:00,12.22,12.22,12.2,12.22,50200.0,10.4853,10.4853,10.4682,10.4853,50200.0
2011-01-11 11:00:00,12.22,12.24,12.22,12.24,34600.0,10.4853,10.5025,10.4853,10.5025,34600.0
2011-01-11 11:30:00,12.24,12.26,12.22,12.25,66600.0,10.5025,10.5197,10.4853,10.5111,66600.0
2011-01-11 12:00:00,12.25,12.26,12.23,12.23,25000.0,10.5111,10.5197,10.4939,10.4939,25000.0
2011-01-11 12:30:00,12.24,12.26,12.22,12.25,21800.0,10.5025,10.5197,10.4853,10.5111,21800.0
2011-01-11 13:00:00,12.26,12.26,12.19,12.22,42400.0,10.5197,10.5197,10.4596,10.4853,42400.0
2011-01-11 13:30:00,12.22,12.23,12.19,12.19,21400.0,10.4853,10.4939,10.4596,10.4596,21400.0
2011-01-11 14:00:00,12.19,12.21,12.16,12.21,64200.0,10.4596,10.4768,10.4339,10.4768,64200.0
2011-01-11 14:30:00,12.21,12.22,12.21,12.22,41200.0,10.4768,10.4853,10.4768,10.4853,41200.0
2011-01-11 15:00:00,12.22,12.23,12.22,12.22,43800.0,10.4853,10.4939,10.4853,10.4853,43800.0
2011-01-11 15:30:00,12.22,12.27,12.22,12.27,250800.0,10.4853,10.5282,10.4853,10.5282,250800.0
2011-01-12 09:30:00,12.34,12.4,12.29,12.33,68200.0,10.5883,10.6398,10.5454,10.5797,68200.0
2011-01-12 10:00:00,12.34,12.36,12.3,12.31,92000.0,10.5883,10.6055,10.554,10.5626,92000.0
2011-01-12 10:30:00,12.31,12.31,12.29,12.3,95000.0,10.5626,10.5626,10.5454,10.554,95000.0
2011-01-12 11:00:00,12.3,12.31,12.28,12.3,143000.0,10.554,10.5626,10.5368,10.554,143000.0
2011-01-12 11:30:00,12.3,12.3,12.29,12.29,34800.0,10.554,10.554,10.5454,10.5454,34800.0
2011-01-12 12:00:00,12.29,12.31,12.29,12.3,60400.0,10.5454,10.5626,10.5454,10.554,60400.0
2011-01-12 12:30:00,12.3,12.3,12.27,12.28,29600.0,10.554,10.554,10.5282,10.5368,29600.0
2011-01-12 13:00:00,12.28,12.28,12.26,12.26,12000.0,10.5368,10.5368,10.5197,10.5197,12000.0
2011-01-12 13:30:00,12.26,12.3,12.26,12.3,141400.0,10.5197,10.554,10.5197,10.554,141400.0
2011-01-12 14:00:00,12.3,12.3,12.26,12.27,61000.0,10.554,10.554,10.5197,10.5282,61000.0
2011-01-12 14:30:00,12.27,12.27,12.23,12.23,89600.0,10.5282,10.5282,10.4939,10.4939,89600.0
2011-01-12 15:00:00,12.24,12.24,12.2,12.2,114000.0,10.5025,10.5025,10.4682,10.4682,114000.0
2011-01-12 15:30:00,12.21,12.24,12.21,12.24,314800.0,10.4768,10.5025,10.4768,10.5025,314800.0
2011-01-13 09:30:00,12.22,12.26,12.17,12.22,41200.0,10.4853,10.5197,10.4424,10.4853,41200.0
2011-01-13 10:00:00,12.22,12.24,12.21,12.22,45200.0,10.4853,10.5025,10.4768,10.4853,45200.0
2011-01-13 10:30:00,12.22,12.22,12.19,12.22,29600.0,10.4853,10.4853,10.4596,10.4853,29600.0
2011-01-13 11:00:00,12.22,12.24,12.22,12.22,25000.0,10.4853,10.5025,10.4853,10.4853,25000.0
2011-01-13 11:30:00,12.22,12.24,12.22,12.24,46000.0,10.4853,10.5025,10.4853,10.5025,46000.0
2011-01-13 12:00:00,12.24,12.27,12.24,12.24,38000.0,10.5025,10.5282,10.5025,10.5025,38000.0
2011-01-13 12:30:00,12.24,12.24,12.24,12.24,21000.0,10.5025,10.5025,10.5025,10.5025,21000.0
2011-01-13 13:00:00,12.24,12.24,12.21,12.24,27800.0,10.5025,10.5025,10.4768,10.5025,27800.0
2011-01-13 13:30:00,12.24,12.24,12.21,12.22,45200.0,10.5025,10.5025,10.4768,10.4853,45200.0
2011-01-13 14:00:00,12.22,12.23,12.19,12.21,40000.0,10.4853,10.4939,10.4596,10.4768,40000.0
2011-01-13 14:30:00,12.21,12.22,12.19,12.19,48400.0,10.4768,10.4853,10.4596,10.4596,48400.0
2011-01-13 15:00:00,12.18,12.2,12.18,12.19,78000.0,10.451,10.4682,10.451,10.4596,78000.0
2011-01-13 15:30:00,12.18,12.19,12.15,12.16,223600.0,10.451,10.4596,10.4253,10.4339,223600.0
2011-01-14 09:30:00,12.14,12.21,12.09,12.19,61200.0,10.4167,10.4768,10.3738,10.4596,61200.0
2011-01-14 10:00:00,12.2,12.22,12.19,12.22,35800.0,10.4682,10.4853,10.4596,10.4853,35800.0
2011-01-14 10:30:00,12.22,12.22,12.2,12.22,30000.0,10.4853,10.4853,10.4682,10.4853,30000.0
2011-01-14 11:00:00,12.22,12.27,12.21,12.26,47000.0,10.4853,10.5282,10.4768,10.5197,47000.0
2011-01-14 11:30:00,12.26,12.28,12.24,12.27,41200.0,10.5197,10.5368,10.5025,10.5282,41200.0
2011-01-14 12:00:00,12.27,12.29,12.25,12.29,55800.0,10.5282,10.5454,10.5111,10.5454,55800.0
2011-01-14 12:30:00,12.29,12.31,12.29,12.31,26000.0,10.5454,10.5626,10.5454,10.5626,26000.0
2011-01-14 13:00:00,12.31,12.33,12.3,12.31,11400.0,10.5626,10.5797,10.554,10.5626,11400.0
2011-01-14 13:30:00,12.33,12.34,12.33,12.34,10200.0,10.5797,10.5883,10.5797,10.5883,10200.0
2011-01-14 14:00:00,12.34,12.34,12.31,12.34,36000.0,10.5883,10.5883,10.5626,10.5883,36000.0
2011-01-14 14:30:00,12.33,12.35,12.33,12.34,34000.0,10.5797,10.5969,10.5797,10.5883,34000.0
2011-01-14 15:00:00,12.35,12.35,12.32,12.33,77400.0,10.5969,10.5969,10.5711,10.5797,77400.0
2011-01-14 15:30:00,12.33,12.33,12.29,12.33,204200.0,10.5797,10.5797,10.5454,10.5797,204200.0
2011-01-18 09:30:00,12.33,12.38,12.27,12.29,131400.0,10.5797,10.6226,10.5282,10.5454,131400.0
2011-01-18 10:00:00,12.29,12.3,12.26,12.27,92800.0,10.5454,10.554,10.5197,10.5282,92800.0
2011-01-18 10:30:00,12.27,12.27,12.22,12.24,93000.0,10.5282,10.5282,10.4853,10.5025,93000.0
2011-01-18 11:00:00,12.24,12.28,12.22,12.27,51400.0,10.5025,10.5368,10.4853,10.5282,51400.0
2011-01-18 11:30:00,12.28,12.3,12.27,12.3,48200.0,10.5368,10.554,10.5282,10.554,48200.0
2011-01-18 12:00:00,12.3,12.3,12.27,12.28,21800.0,10.554,10.554,10.5282,10.5368,21800.0
2011-01-18 12:30:00,12.28,12.28,12.26,12.26,40600.0,10.5368,10.5368,10.5197,10.5197,40600.0
2011-01-18 13:00:00,12.26,12.26,12.22,12.24,40800.0,10.5197,10.5197,10.4853,10.5025,40800.0
2011-01-18 13:30:00,12.25,12.26,12.24,12.24,30400.0,10.5111,10.5197,10.5025,10.5025,30400.0
2011-01-18 14:00:00,12.24,12.26,12.24,12.24,40400.0,10.5025,10.5197,10.5025,10.5025,40400.0
2011-01-18 14:30:00,12.25,12.28,12.25,12.27,84600.0,10.5111,10.5368,10.5111,10.5282,84600.0
2011-01-18 15:00:00,12.28,12.31,12.28,12.31,82200.0,10.5368,10.5626,10.5368,10.5626,82200.0
2011-01-18 15:30:00,12.31,12.4,12.31,12.38,388600.0,10.5626,10.6398,10.5626,10.6226,388600.0
2011-01-19 09:30:00,12.36,12.38,12.24,12.25,136400.0,10.6055,10.6226,10.5025,10.5111,136400.0
2011-01-19 10:00:00,12.24,12.28,12.24,12.26,75400.0,10.5025,10.5368,10.5025,10.5197,75400.0
2011-01-19 10:30:00,12.26,12.33,12.26,12.31,70400.0,10.5197,10.5797,10.5197,10.5626,70400.0
2011-01-19 11:00:00,12.32,12.35,12.31,12.35,29200.0,10.5711,10.5969,10.5626,10.5969,29200.0
2011-01-19 11:30:00,12.35,12.35,12.29,12.29,85800.0,10.5969,10.5969,10.5454,10.5454,85800.0
2011-01-19 12:00:00,12.29,12.31,12.29,12.3,28400.0,10.5454,10.5626,10.5454,10.554,28400.0
2011-01-19 12:30:00,12.29,12.29,12.25,12.27,50400.0,10.5454,10.5454,10.5111,10.5282,50400.0
2011-01-19 13:00:00,12.27,12.31,12.26,12.31,56000.0,10.5282,10.5626,10.5197,10.5626,56000.0
2011-01-19 13:30:00,12.31,12.31,12.3,12.31,27200.0,10.5626,10.5626,10.554,10.5626,27200.0
2011-01-19 14:00:00,12.31,12.32,12.3,12.32,44000.0,10.5626,10.5711,10.554,10.5711,44000.0
2011-01-19 14:30:00,12.31,12.35,12.31,12.35,75400.0,10.5626,10.5969,10.5626,10.5969,75400.0
2011-01-19 15:00:00,12.35,12.35,12.31,12.33,85800.0,10.5969,10.5969,10.5626,10.5797,85800.0
2011-01-19 15:30:00,12.33,12.33,12.3,12.31,233000.0,10.5797,10.5797,10.554,10.5626,233000.0
2011-01-20 09:30:00,12.27,12.34,12.24,12.31,104400.0,10.5282,10.5883,10.5025,10.5626,104400.0
2011-01-20 10:00:00,12.31,12.34,12.27,12.32,114400.0,10.5626,10.5883,10.5282,10.5711,114400.0
2011-01-20 10:30:00,12.33,12.34,12.3,12.31,52400.0,10.5797,10.5883,10.554,10.5626,52400.0
2011-01-20 11:00:00,12.31,12.31,12.28,12.28,24200.0,10.5626,10.5626,10.5368,10.5368,24200.0
2011-01-20 11:30:00,12.28,12.29,12.24,12.27,35200.0,10.5368,10.5454,10.5025,10.5282,35200.0
2011-01-20 12:00:00,12.27,12.28,12.26,12.27,34800.0,10.5282,10.5368,10.5197,10.5282,34800.0
2011-01-20 12:30:00,12.28,12.28,12.28,12.28,9600.0,10.5368,10.5368,10.5368,10.5368,9600.0
2011-01-20 13:00:00,12.28,12.28,12.22,12.22,63000.0,10.5368,10.5368,10.4853,10.4853,63000.0
2011-01-20 13:30:00,12.22,12.26,12.22,12.25,28400.0,10.4853,10.5197,10.4853,10.5111,28400.0
2011-01-20 14:00:00,12.25,12.26,12.24,12.24,47200.0,10.5111,10.5197,10.5025,10.5025,47200.0
2011-01-20 14:30:00,12.24,12.27,12.24,12.26,47000.0,10.5025,10.5282,10.5025,10.5197,47000.0
2011-01-20 15:00:00,12.26,12.26,12.22,12.22,102400.0,10.5197,10.5197,10.4853,10.4853,102400.0
2011-01-20 15:30:00,12.22,12.24,12.21,12.24,213800.0,10.4853,10.5025,10.4768,10.5025,213800.0
2011-01-21 09:30:00,12.28,12.3,12.2,12.22,74600.0,10.5368,10.554,10.4682,10.4853,74600.0
2011-01-21 10:00:00,12.23,12.24,12.17,12.17,67200.0,10.4939,10.5025,10.4424,10.4424,67200.0
2011-01-21 10:30:00,12.16,12.19,12.14,12.18,49600.0,10.4339,10.4596,10.4167,10.451,49600.0
2011-01-21 11:00:00,12.17,12.18,12.13,12.16,42200.0,10.4424,10.451,10.4081,10.4339,42200.0
2011-01-21 11:30:00,12.15,12.16,12.12,12.15,61600.0,10.4253,10.4339,10.3995,10.4253,61600.0
2011-01-21 12:00:00,12.15,12.17,12.15,12.17,22800.0,10.4253,10.4424,10.4253,10.4424,22800.0
2011-01-21 12:30:00,12.17,12.18,12.14,12.17,28600.0,10.4424,10.451,10.4167,10.4424,28600.0
2011-01-21 13:00:00,12.17,12.19,12.14,12.14,49000.0,10.4424,10.4596,10.4167,10.4167,49000.0
2011-01-21 13:30:00,12.14,12.17,12.13,12.17,46400.0,10.4167,10.4424,10.4081,10.4424,46400.0
2011-01-21 14:00:00,12.17,12.17,12.15,12.17,36800.0,10.4424,10.4424,10.4253,10.4424,36800.0
2011-01-21 14:30:00,12.17,12.18,12.15,12.17,76200.0,10.4424,10.451,10.4253,10.4424,76200.0
2011-01-21 15:00:00,12.17,12.2,12.17,12.19,58400.0,10.4424,10.4682,10.4424,10.4596,58400.0
2011-01-21 15:30:00,12.19,12.2,12.15,12.17,162800.0,10.4596,10.4682,10.4253,10.4424,162800.0
2011-01-24 09:30:00,12.17,12.21,12.12,12.12,86800.0,10.4424,10.4768,10.3995,10.3995,86800.0
2011-01-24 10:00:00,12.12,12.13,12.1,12.12,56000.0,10.3995,10.4081,10.3824,10.3995,56000.0
2011-01-24 10:30:00,12.12,12.17,12.12,12.17,74400.0,10.3995,10.4424,10.3995,10.4424,74400.0
2011-01-24 11:00:00,12.17,12.2,12.17,12.19,35800.0,10.4424,10.4682,10.4424,10.4596,35800.0
2011-01-24 11:30:00,12.19,12.22,12.19,12.21,36000.0,10.4596,10.4853,10.4596,10.4768,36000.0
2011-01-24 12:00:00,12.21,12.22,12.2,12.22,16200.0,10.4768,10.4853,10.4682,10.4853,16200.0
2011-01-24 12:30:00,12.22,12.22,12.18,12.18,42000.0,10.4853,10.4853,10.451,10.451,42000.0
2011-01-24 13:00:00,12.18,12.2,12.18,12.2,55200.0,10.451,10.4682,10.451,10.4682,55200.0
2011-01-24 13:30:00,12.2,12.22,12.19,12.22,54800.0,10.4682,10.4853,10.4596,10.4853,54800.0
2011-01-24 14:00:00,12.22,12.23,12.2,12.2,68200.0,10.4853,10.4939,10.4682,10.4682,68200.0
2011-01-24 14:30:00,12.2,12.2,12.19,12.2,47000.0,10.4682,10.4682,10.4596,10.4682,47000.0
2011-01-24 15:00:00,12.19,12.22,12.19,12.22,71400.0,10.4596,10.4853,10.4596,10.4853,71400.0
2011-01-24 15:30:00,12.22,12.25,12.22,12.23,156600.0,10.4853,10.5111,10.4853,10.4939,156600.0
2011-01-25 09:30:00,12.19,12.37,12.19,12.37,79200.0,10.4596,10.6141,10.4596,10.6141,79200.0
2011-01-25 10:00:00,12.37,12.48,12.36,12.44,257800.0,10.6141,10.7084,10.6055,10.6741,257800.0
2011-01-25 10:30:00,12.44,12.5,12.38,12.49,93200.0,10.6741,10.7256,10.6226,10.717,93200.0
2011-01-25 11:00:00,12.49,12.5,12.38,12.38,147600.0,10.717,10.7256,10.6226,10.6226,147600.0
2011-01-25 11:30:00,12.39,12.4,12.38,12.4,88800.0,10.6312,10.6398,10.6226,10.6398,88800.0
2011-01-25 12:00:00,12.4,12.47,12.4,12.47,156000.0,10.6398,10.6999,10.6398,10.6999,156000.0
2011-01-25 12:30:00,12.47,12.49,12.44,12.45,107600.0,10.6999,10.717,10.6741,10.6827,107600.0
2011-01-25 13:00:00,12.45,12.47,12.44,12.47,40800.0,10.6827,10.6999,10.6741,10.6999,40800.0
2011-01-25 13:30:00,12.47,12.47,12.44,12.45,122800.0,10.6999,10.6999,10.6741,10.6827,122800.0
2011-01-25 14:00:00,12.45,12.45,12.4,12.43,131600.0,10.6827,10.6827,10.6398,10.6655,131600.0
2011-01-25 14:30:00,12.43,12.45,12.41,12.45,135200.0,10.6655,10.6827,10.6484,10.6827,135200.0
2011-01-25 15:00:00,12.45,12.5,12.44,12.49,274200.0,10.6827,10.7256,10.6741,10.717,274200.0
2011-01-25 15:30:00,12.49,12.5,12.48,12.49,603200.0,10.717,10.7256,10.7084,10.717,603200.0
2011-01-26 09:30:00,12.48,12.53,12.47,12.51,116400.0,10.7084,10.7513,10.6999,10.7342,116400.0
2011-01-26 10:00:00,12.51,12.55,12.49,12.49,301200.0,10.7342,10.7685,10.717,10.717,301200.0
2011-01-26 10:30:00,12.49,12.52,12.46,12.47,176200.0,10.717,10.7428,10.6913,10.6999,176200.0
2011-01-26 11:00:00,12.47,12.48,12.43,12.44,111600.0,10.6999,10.7084,10.6655,10.6741,111600.0
2011-01-26 11:30:00,12.44,12.46,12.42,12.44,67200.0,10.6741,10.6913,10.657,10.6741,67200.0
2011-01-26 12:00:00,12.44,12.48,12.44,12.48,47400.0,10.6741,10.7084,10.6741,10.7084,47400.0
2011-01-26 12:30:00,12.48,12.49,12.46,12.49,63600.0,10.7084,10.717,10.6913,10.717,63600.0
2011-01-26 13:00:00,12.49,12.5,12.47,12.47,57400.0,10.717,10.7256,10.6999,10.6999,57400.0
2011-01-26 13:30:00,12.47,12.5,12.47,12.49,22200.0,10.6999,10.7256,10.6999,10.717,22200.0
2011-01-26 14:00:00,12.5,12.5,12.47,12.49,117400.0,10.7256,10.7256,10.6999,10.717,117400.0
2011-01-26 14:30:00,12.49,12.53,12.49,12.53,85000.0,10.717,10.7513,10.717,10.7513,85000.0
2011-01-26 15:00:00,12.53,12.54,12.49,12.5,101800.0,10.7513,10.7599,10.717,10.7256,101800.0
2011-01-26 15:30:00,12.5,12.51,12.49,12.49,166200.0,10.7256,10.7342,10.717,10.717,166200.0
2011-01-27 09:30:00,12.5,12.5,12.43,12.46,60600.0,10.7256,10.7256,10.6655,10.6913,60600.0
2011-01-27 10:00:00,12.47,12.49,12.42,12.42,113800.0,10.6999,10.717,10.657,10.657,113800.0
2011-01-27 10:30:00,12.43,12.44,12.41,12.42,116800.0,10.6655,10.6741,10.6484,10.657,116800.0
2011-01-27 11:00:00,12.42,12.44,12.4,12.42,97000.0,10.657,10.6741,10.6398,10.657,97000.0
2011-01-27 11:30:00,12.42,12.45,12.4,12.45,44600.0,10.657,10.6827,10.6398,10.6827,44600.0
2011-01-27 12:00:00,12.45,12.47,12.45,12.45,50800.0,10.6827,10.6999,10.6827,10.6827,50800.0
2011-01-27 12:30:00,12.45,12.47,12.45,12.45,60000.0,10.6827,10.6999,10.6827,10.6827,60000.0
2011-01-27 13:00:00,12.45,12.45,12.43,12.44,45000.0,10.6827,10.6827,10.6655,10.6741,45000.0
2011-01-27 13:30:00,12.44,12.47,12.44,12.47,43200.0,10.6741,10.6999,10.6741,10.6999,43200.0
2011-01-27 14:00:00,12.47,12.47,12.45,12.47,80400.0,10.6999,10.6999,10.6827,10.6999,80400.0
2011-01-27 14:30:00,12.47,12.49,12.46,12.47,102200.0,10.6999,10.717,10.6913,10.6999,102200.0
2011-01-27 15:00:00,12.47,12.47,12.44,12.45,105400.0,10.6999,10.6999,10.6741,10.6827,105400.0
2011-01-27 15:30:00,12.45,12.45,12.44,12.44,327400.0,10.6827,10.6827,10.6741,10.6741,327400.0
2011-01-28 09:30:00,12.45,12.5,12.43,12.47,100400.0,10.6827,10.7256,10.6655,10.6999,100400.0
2011-01-28 10:00:00,12.47,12.49,12.39,12.39,50400.0,10.6999,10.717,10.6312,10.6312,50400.0
2011-01-28 10:30:00,12.39,12.4,12.37,12.37,44800.0,10.6312,10.6398,10.6141,10.6141,44800.0
2011-01-28 11:00:00,12.37,12.4,12.36,12.38,58800.0,10.6141,10.6398,10.6055,10.6226,58800.0
2011-01-28 11:30:00,12.37,12.37,12.32,12.34,86200.0,10.6141,10.6141,10.5711,10.5883,86200.0
2011-01-28 12:00:00,12.34,12.36,12.3,12.31,78600.0,10.5883,10.6055,10.554,10.5626,78600.0
2011-01-28 12:30:00,12.31,12.36,12.31,12.31,61000.0,10.5626,10.6055,10.5626,10.5626,61000.0
2011-01-28 13:00:00,12.31,12.31,12.28,12.3,58600.0,10.5626,10.5626,10.5368,10.554,58600.0
2011-01-28 13:30:00,12.3,12.35,12.29,12.35,62200.0,10.554,10.5969,10.5454,10.5969,62200.0
2011-01-28 14:00:00,12.35,12.36,12.34,12.36,108600.0,10.5969,10.6055,10.5883,10.6055,108600.0
2011-01-28 14:30:00,12.36,12.38,12.36,12.36,90200.0,10.6055,10.6226,10.6055,10.6055,90200.0
2011-01-28 15:00:00,12.36,12.37,12.34,12.34,95000.0,10.6055,10.6141,10.5883,10.5883,95000.0
2011-01-28 15:30:00,12.34,12.37,12.32,12.37,279400.0,10.5883,10.6141,10.5711,10.6141,279400.0
2011-01-31 09:30:00,12.37,12.4,12.26,12.27,71400.0,10.6483,10.6742,10.5537,10.5623,71400.0
2011-01-31 10:00:00,12.26,12.32,12.26,12.31,111800.0,10.5537,10.6053,10.5537,10.5967,111800.0
2011-01-31 10:30:00,12.32,12.37,12.32,12.34,40400.0,10.6053,10.6483,10.6053,10.6225,40400.0
2011-01-31 11:00:00,12.35,12.4,12.35,12.39,50000.0,10.6311,10.6742,10.6311,10.6656,50000.0
2011-01-31 11:30:00,12.4,12.4,12.36,12.37,58400.0,10.6742,10.6742,10.6397,10.6483,58400.0
2011-01-31 12:00:00,12.37,12.43,12.37,12.43,58600.0,10.6483,10.7,10.6483,10.7,58600.0
2011-01-31 12:30:00,12.43,12.44,12.4,12.41,29800.0,10.7,10.7086,10.6742,10.6828,29800.0
2011-01-31 13:00:00,12.42,12.43,12.4,12.42,25800.0,10.6914,10.7,10.6742,10.6914,25800.0
2011-01-31 13:30:00,12.42,12.42,12.38,12.4,19800.0,10.6914,10.6914,10.657,10.6742,19800.0
2011-01-31 14:00:00,12.4,12.4,12.37,12.38,47800.0,10.6742,10.6742,10.6483,10.657,47800.0
2011-01-31 14:30:00,12.37,12.38,12.34,12.36,40600.0,10.6483,10.657,10.6225,10.6397,40600.0
2011-01-31 15:00:00,12.35,12.38,12.35,12.37,52600.0,10.6311,10.657,10.6311,10.6483,52600.0
2011-01-31 15:30:00,12.37,12.39,12.36,12.37,329800.0,10.6483,10.6656,10.6397,10.6483,329800.0
2011-02-01 09:30:00,12.43,12.43,12.38,12.39,35800.0,10.7,10.7,10.657,10.6656,35800.0
2011-02-01 10:00:00,12.38,12.42,12.37,12.39,79800.0,10.657,10.6914,10.6483,10.6656,79800.0
2011-02-01 10:30:00,12.39,12.43,12.39,12.43,92400.0,10.6656,10.7,10.6656,10.7,92400.0
2011-02-01 11:00:00,12.44,12.44,12.42,12.42,52600.0,10.7086,10.7086,10.6914,10.6914,52600.0
2011-02-01 11:30:00,12.42,12.44,12.42,12.43,457800.0,10.6914,10.7086,10.6914,10.7,457800.0
2011-02-01 12:00:00,12.43,12.44,12.43,12.43,46000.0,10.7,10.7086,10.7,10.7,46000.0
2011-02-01 12:30:00,12.44,12.47,12.43,12.46,93400.0,10.7086,10.7344,10.7,10.7258,93400.0
2011-02-01 13:00:00,12.47,12.47,12.44,12.45,38600.0,10.7344,10.7344,10.7086,10.7172,38600.0
2011-02-01 13:30:00,12.45,12.47,12.45,12.47,36000.0,10.7172,10.7344,10.7172,10.7344,36000.0
2011-02-01 14:00:00,12.47,12.47,12.45,12.45,47800.0,10.7344,10.7344,10.7172,10.7172,47800.0
2011-02-01 14:30:00,12.45,12.46,12.43,12.46,102400.0,10.7172,10.7258,10.7,10.7258,102400.0
2011-02-01 15:00:00,12.46,12.46,12.4,12.4,484600.0,10.7258,10.7258,10.6742,10.6742,484600.0
2011-02-01 15:30:00,12.4,12.4,12.38,12.38,329600.0,10.6742,10.6742,10.657,10.657,329600.0
2011-02-02 09:30:00,12.34,12.37,12.33,12.35,181800.0,10.6225,10.6483,10.6139,10.6311,181800.0
2011-02-02 10:00:00,12.35,12.36,12.27,12.28,191200.0,10.6311,10.6397,10.5623,10.5709,191200.0
2011-02-02 10:30:00,12.28,12.29,12.23,12.25,82400.0,10.5709,10.5795,10.5278,10.545,82400.0
2011-02-02 11:00:00,12.25,12.26,12.22,12.22,89400.0,10.545,10.5537,10.5192,10.5192,89400.0
2011-02-02 11:30:00,12.22,12.24,12.22,12.22,38800.0,10.5192,10.5364,10.5192,10.5192,38800.0
2011-02-02 12:00:00,12.22,12.23,12.18,12.19,68000.0,10.5192,10.5278,10.4848,10.4934,68000.0
2011-02-02 12:30:00,12.19,12.23,12.19,12.22,50400.0,10.4934,10.5278,10.4934,10.5192,50400.0
2011-02-02 13:00:00,12.23,12.24,12.22,12.24,35600.0,10.5278,10.5364,10.5192,10.5364,35600.0
2011-02-02 13:30:00,12.24,12.25,12.24,12.24,21400.0,10.5364,10.545,10.5364,10.5364,21400.0
2011-02-02 14:00:00,12.24,12.24,12.23,12.24,40800.0,10.5364,10.5364,10.5278,10.5364,40800.0
2011-02-02 14:30:00,12.24,12.26,12.22,12.22,135200.0,10.5364,10.5537,10.5192,10.5192,135200.0
2011-02-02 15:00:00,12.23,12.25,12.22,12.24,71200.0,10.5278,10.545,10.5192,10.5364,71200.0
2011-02-02 15:30:00,12.24,12.25,12.23,12.24,157200.0,10.5364,10.545,10.5278,10.5364,157200.0
2011-02-03 09:30:00,12.22,12.26,12.19,12.24,77000.0,10.5192,10.5537,10.4934,10.5364,77000.0
2011-02-03 10:00:00,12.25,12.25,12.18,12.22,73400.0,10.545,10.545,10.4848,10.5192,73400.0
2011-02-03 10:30:00,12.22,12.24,12.2,12.24,53800.0,10.5192,10.5364,10.502,10.5364,53800.0
2011-02-03 11:00:00,12.24,12.24,12.23,12.23,50800.0,10.5364,10.5364,10.5278,10.5278,50800.0
2011-02-03 11:30:00,12.24,12.26,12.24,12.24,63400.0,10.5364,10.5537,10.5364,10.5364,63400.0
2011-02-03 12:00:00,12.25,12.25,12.23,12.24,48800.0,10.545,10.545,10.5278,10.5364,48800.0
2011-02-03 12:30:00,12.24,12.25,12.23,12.24,28000.0,10.5364,10.545,10.5278,10.5364,28000.0
2011-02-03 13:00:00,12.24,12.25,12.24,12.24,22200.0,10.5364,10.545,10.5364,10.5364,22200.0
2011-02-03 13:30:00,12.25,12.25,12.23,12.23,29600.0,10.545,10.545,10.5278,10.5278,29600.0
2011-02-03 14:00:00,12.23,12.24,12.23,12.24,43200.0,10.5278,10.5364,10.5278,10.5364,43200.0
2011-02-03 14:30:00,12.24,12.25,12.24,12.24,95200.0,10.5364,10.545,10.5364,10.5364,95200.0
2011-02-03 15:00:00,12.24,12.25,12.24,12.25,45400.0,10.5364,10.545,10.5364,10.545,45400.0
2011-02-03 15:30:00,12.24,12.25,12.21,12.21,142000.0,10.5364,10.545,10.5106,10.5106,142000.0
2011-02-04 09:30:00,12.22,12.34,12.22,12.31,134600.0,10.5192,10.6225,10.5192,10.5967,134600.0
2011-02-04 10:00:00,12.31,12.4,12.31,12.38,101400.0,10.5967,10.6742,10.5967,10.657,101400.0
2011-02-04 10:30:00,12.38,12.38,12.34,12.35,103000.0,10.657,10.657,10.6225,10.6311,103000.0
2011-02-04 11:00:00,12.35,12.37,12.31,12.33,144800.0,10.6311,10.6483,10.5967,10.6139,144800.0
2011-02-04 11:30:00,12.33,12.37,12.33,12.34,99400.0,10.6139,10.6483,10.6139,10.6225,99400.0
2011-02-04 12:00:00,12.35,12.38,12.34,12.37,129000.0,10.6311,10.657,10.6225,10.6483,129000.0
2011-02-04 12:30:00,12.37,12.38,12.35,12.35,36000.0,10.6483,10.657,10.6311,10.6311,36000.0
2011-02-04 13:00:00,12.35,12.36,12.32,12.32,54400.0,10.6311,10.6397,10.6053,10.6053,54400.0
2011-02-04 13:30:00,12.32,12.33,12.29,12.29,99400.0,10.6053,10.6139,10.5795,10.5795,99400.0
2011-02-04 14:00:00,12.29,12.3,12.27,12.29,81200.0,10.5795,10.5881,10.5623,10.5795,81200.0
2011-02-04 14:30:00,12.3,12.34,12.29,12.32,40000.0,10.5881,10.6225,10.5795,10.6053,40000.0
2011-02-04 15:00:00,12.32,12.33,12.3,12.3,76600.0,10.6053,10.6139,10.5881,10.5881,76600.0
2011-02-04 15:30:00,12.31,12.32,12.3,12.32,133400.0,10.5967,10.6053,10.5881,10.6053,133400.0
2011-02-07 09:30:00,12.42,12.43,12.29,12.33,186000.0,10.6914,10.7,10.5795,10.6139,186000.0
2011-02-07 10:00:00,12.33,12.36,12.29,12.35,100600.0,10.6139,10.6397,10.5795,10.6311,100600.0
2011-02-07 10:30:00,12.35,12.37,12.35,12.36,38800.0,10.6311,10.6483,10.6311,10.6397,38800.0
2011-02-07 11:00:00,12.36,12.37,12.35,12.36,27000.0,10.6397,10.6483,10.6311,10.6397,27000.0
2011-02-07 11:30:00,12.36,12.37,12.35,12.36,19000.0,10.6397,10.6483,10.6311,10.6397,19000.0
2011-02-07 12:00:00,12.36,12.36,12.34,12.34,17600.0,10.6397,10.6397,10.6225,10.6225,17600.0
2011-02-07 12:30:00,12.34,12.36,12.34,12.36,12000.0,10.6225,10.6397,10.6225,10.6397,12000.0
2011-02-07 13:00:00,12.36,12.37,12.35,12.37,22200.0,10.6397,10.6483,10.6311,10.6483,22200.0
2011-02-07 13:30:00,12.37,12.37,12.35,12.36,19800.0,10.6483,10.6483,10.6311,10.6397,19800.0
2011-02-07 14:00:00,12.37,12.38,12.36,12.37,43200.0,10.6483,10.657,10.6397,10.6483,43200.0
2011-02-07 14:30:00,12.37,12.37,12.35,12.36,27400.0,10.6483,10.6483,10.6311,10.6397,27400.0
2011-02-07 15:00:00,12.36,12.37,12.35,12.36,51000.0,10.6397,10.6483,10.6311,10.6397,51000.0
2011-02-07 15:30:00,12.36,12.36,12.34,12.35,115200.0,10.6397,10.6397,10.6225,10.6311,115200.0
2011-02-08 09:30:00,12.35,12.51,12.3,12.49,476000.0,10.6311,10.7689,10.5881,10.7516,476000.0
2011-02-08 10:00:00,12.49,12.55,12.47,12.49,149000.0,10.7516,10.8033,10.7344,10.7516,149000.0
2011-02-08 10:30:00,12.49,12.49,12.41,12.44,171000.0,10.7516,10.7516,10.6828,10.7086,171000.0
2011-02-08 11:00:00,12.44,12.47,12.4,12.45,147000.0,10.7086,10.7344,10.6742,10.7172,147000.0
2011-02-08 11:30:00,12.46,12.48,12.38,12.44,135000.0,10.7258,10.743,10.657,10.7086,135000.0
2011-02-08 12:00:00,12.44,12.5,12.44,12.47,258200.0,10.7086,10.7603,10.7086,10.7344,258200.0
2011-02-08 12:30:00,12.47,12.53,12.47,12.52,128200.0,10.7344,10.7861,10.7344,10.7775,128200.0
2011-02-08 13:00:00,12.52,12.53,12.49,12.5,221800.0,10.7775,10.7861,10.7516,10.7603,221800.0
2011-02-08 13:30:00,12.5,12.5,12.45,12.45,80600.0,10.7603,10.7603,10.7172,10.7172,80600.0
2011-02-08 14:00:00,12.45,12.45,12.43,12.45,57800.0,10.7172,10.7172,10.7,10.7172,57800.0
2011-02-08 14:30:00,12.45,12.47,12.43,12.47,49600.0,10.7172,10.7344,10.7,10.7344,49600.0
2011-02-08 15:00:00,12.47,12.47,12.42,12.44,145000.0,10.7344,10.7344,10.6914,10.7086,145000.0
2011-02-08 15:30:00,12.43,12.47,12.43,12.47,568400.0,10.7,10.7344,10.7,10.7344,568400.0
2011-02-09 09:30:00,12.45,12.5,12.43,12.49,146200.0,10.7172,10.7603,10.7,10.7516,146200.0
2011-02-09 10:00:00,12.49,12.5,12.48,12.49,73800.0,10.7516,10.7603,10.743,10.7516,73800.0
2011-02-09 10:30:00,12.49,12.49,12.47,12.49,41600.0,10.7516,10.7516,10.7344,10.7516,41600.0
2011-02-09 11:00:00,12.49,12.49,12.47,12.47,70600.0,10.7516,10.7516,10.7344,10.7344,70600.0
2011-02-09 11:30:00,12.47,12.49,12.47,12.49,231600.0,10.7344,10.7516,10.7344,10.7516,231600.0
2011-02-09 12:00:00,12.49,12.5,12.49,12.5,63000.0,10.7516,10.7603,10.7516,10.7603,63000.0
2011-02-09 12:30:00,12.49,12.53,12.49,12.51,146800.0,10.7516,10.7861,10.7516,10.7689,146800.0
2011-02-09 13:00:00,12.51,12.54,12.51,12.54,103200.0,10.7689,10.7947,10.7689,10.7947,103200.0
2011-02-09 13:30:00,12.54,12.59,12.54,12.58,107400.0,10.7947,10.8377,10.7947,10.8291,107400.0
2011-02-09 14:00:00,12.57,12.6,12.56,12.59,89400.0,10.8205,10.8463,10.8119,10.8377,89400.0
2011-02-09 14:30:00,12.59,12.59,12.54,12.55,141600.0,10.8377,10.8377,10.7947,10.8033,141600.0
2011-02-09 15:00:00,12.54,12.57,12.54,12.57,54000.0,10.7947,10.8205,10.7947,10.8205,54000.0
2011-02-09 15:30:00,12.57,12.63,12.56,12.62,476800.0,10.8205,10.8722,10.8119,10.8635,476800.0
2011-02-10 09:30:00,12.46,12.58,12.45,12.56,79200.0,10.7258,10.8291,10.7172,10.8119,79200.0
2011-02-10 10:00:00,12.56,12.59,12.53,12.58,100200.0,10.8119,10.8377,10.7861,10.8291,100200.0
2011-02-10 10:30:00,12.58,12.6,12.56,12.56,71200.0,10.8291,10.8463,10.8119,10.8119,71200.0
2011-02-10 11:00:00,12.56,12.58,12.56,12.57,156200.0,10.8119,10.8291,10.8119,10.8205,156200.0
2011-02-10 11:30:00,12.57,12.58,12.56,12.57,89000.0,10.8205,10.8291,10.8119,10.8205,89000.0
2011-02-10 12:00:00,12.57,12.58,12.56,12.58,35800.0,10.8205,10.8291,10.8119,10.8291,35800.0
2011-02-10 12:30:00,12.57,12.59,12.55,12.55,117600.0,10.8205,10.8377,10.8033,10.8033,117600.0
2011-02-10 13:00:00,12.55,12.55,12.54,12.54,64000.0,10.8033,10.8033,10.7947,10.7947,64000.0
2011-02-10 13:30:00,12.54,12.55,12.54,12.55,50000.0,10.7947,10.8033,10.7947,10.8033,50000.0
2011-02-10 14:00:00,12.55,12.55,12.54,12.54,42800.0,10.8033,10.8033,10.7947,10.7947,42800.0
2011-02-10 14:30:00,12.54,12.55,12.51,12.55,195800.0,10.7947,10.8033,10.7689,10.8033,195800.0
2011-02-10 15:00:00,12.55,12.55,12.53,12.53,92800.0,10.8033,10.8033,10.7861,10.7861,92800.0
2011-02-10 15:30:00,12.53,12.55,12.49,12.55,428800.0,10.7861,10.8033,10.7516,10.8033,428800.0
2011-02-11 09:30:00,12.49,12.56,12.45,12.55,84400.0,10.7516,10.8119,10.7172,10.8033,84400.0
2011-02-11 10:00:00,12.55,12.58,12.52,12.52,95200.0,10.8033,10.8291,10.7775,10.7775,95200.0
2011-02-11 10:30:00,12.52,12.52,12.5,12.52,50400.0,10.7775,10.7775,10.7603,10.7775,50400.0
2011-02-11 11:00:00,12.52,12.57,12.52,12.56,97000.0,10.7775,10.8205,10.7775,10.8119,97000.0
2011-02-11 11:30:00,12.56,12.6,12.56,12.6,55600.0,10.8119,10.8463,10.8119,10.8463,55600.0
2011-02-11 12:00:00,12.6,12.61,12.58,12.58,96800.0,10.8463,10.8549,10.8291,10.8291,96800.0
2011-02-11 12:30:00,12.58,12.59,12.56,12.58,48000.0,10.8291,10.8377,10.8119,10.8291,48000.0
2011-02-11 13:00:00,12.57,12.6,12.57,12.6,31600.0,10.8205,10.8463,10.8205,10.8463,31600.0
2011-02-11 13:30:00,12.6,12.61,12.59,12.61,23800.0,10.8463,10.8549,10.8377,10.8549,23800.0
2011-02-11 14:00:00,12.6,12.62,12.6,12.62,35000.0,10.8463,10.8635,10.8463,10.8635,35000.0
2011-02-11 14:30:00,12.62,12.62,12.6,12.61,62400.0,10.8635,10.8635,10.8463,10.8549,62400.0
2011-02-11 15:00:00,12.61,12.65,12.61,12.65,97400.0,10.8549,10.8894,10.8549,10.8894,97400.0
2011-02-11 15:30:00,12.65,12.65,12.59,12.62,192800.0,10.8894,10.8894,10.8377,10.8635,192800.0
2011-02-14 09:30:00,12.63,12.69,12.61,12.68,62800.0,10.8722,10.9238,10.8549,10.9152,62800.0
2011-02-14 10:00:00,12.68,12.7,12.64,12.65,47000.0,10.9152,10.9324,10.8808,10.8894,47000.0
2011-02-14 10:30:00,12.66,12.67,12.63,12.65,39400.0,10.898,10.9066,10.8722,10.8894,39400.0
2011-02-14 11:00:00,12.65,12.67,12.62,12.62,56800.0,10.8894,10.9066,10.8635,10.8635,56800.0
2011-02-14 11:30:00,12.63,12.64,12.63,12.63,24200.0,10.8722,10.8808,10.8722,10.8722,24200.0
2011-02-14 12:00:00,12.64,12.64,12.62,12.62,32800.0,10.8808,10.8808,10.8635,10.8635,32800.0
2011-02-14 12:30:00,12.62,12.63,12.61,12.62,24000.0,10.8635,10.8722,10.8549,10.8635,24000.0
2011-02-14 13:00:00,12.61,12.63,12.6,12.6,25200.0,10.8549,10.8722,10.8463,10.8463,25200.0
2011-02-14 13:30:00,12.61,12.62,12.6,12.61,20800.0,10.8549,10.8635,10.8463,10.8549,20800.0
2011-02-14 14:00:00,12.61,12.63,12.61,12.63,20200.0,10.8549,10.8722,10.8549,10.8722,20200.0
2011-02-14 14:30:00,12.63,12.65,12.63,12.65,46800.0,10.8722,10.8894,10.8722,10.8894,46800.0
2011-02-14 15:00:00,12.65,12.67,12.64,12.66,80000.0,10.8894,10.9066,10.8808,10.898,80000.0
2011-02-14 15:30:00,12.66,12.67,12.65,12.65,114200.0,10.898,10.9066,10.8894,10.8894,114200.0
2011-02-15 09:30:00,12.62,12.8,12.62,12.78,208000.0,10.8635,11.0185,10.8635,11.0013,208000.0
2011-02-15 10:00:00,12.78,12.81,12.74,12.79,123000.0,11.0013,11.0271,10.9668,11.0099,123000.0
2011-02-15 10:30:00,12.8,12.8,12.73,12.77,86000.0,11.0185,11.0185,10.9582,10.9927,86000.0
2011-02-15 11:00:00,12.77,12.81,12.77,12.8,161800.0,10.9927,11.0271,10.9927,11.0185,161800.0
2011-02-15 11:30:00,12.8,12.81,12.79,12.79,60800.0,11.0185,11.0271,11.0099,11.0099,60800.0
2011-02-15 12:00:00,12.78,12.83,12.78,12.82,105200.0,11.0013,11.0443,11.0013,11.0357,105200.0
2011-02-15 12:30:00,12.82,12.87,12.82,12.86,80600.0,11.0357,11.0788,11.0357,11.0701,80600.0
2011-02-15 13:00:00,12.86,12.95,12.86,12.94,217800.0,11.0701,11.1476,11.0701,11.139,217800.0
2011-02-15 13:30:00,12.94,12.99,12.93,12.94,164800.0,11.139,11.1821,11.1304,11.139,164800.0
2011-02-15 14:00:00,12.94,12.94,12.89,12.9,111000.0,11.139,11.139,11.096,11.1046,111000.0
2011-02-15 14:30:00,12.9,12.93,12.88,12.93,126600.0,11.1046,11.1304,11.0874,11.1304,126600.0
2011-02-15 15:00:00,12.93,12.96,12.92,12.93,225200.0,11.1304,11.1562,11.1218,11.1304,225200.0
2011-02-15 15:30:00,12.93,12.95,12.92,12.95,442600.0,11.1304,11.1476,11.1218,11.1476,442600.0
2011-02-16 09:30:00,13.03,13.15,12.99,13.06,247800.0,11.2165,11.3198,11.1821,11.2423,247800.0
2011-02-16 10:00:00,13.06,13.15,13.01,13.13,168600.0,11.2423,11.3198,11.1993,11.3026,168600.0
2011-02-16 10:30:00,13.13,13.17,13.13,13.16,79200.0,11.3026,11.337,11.3026,11.3284,79200.0
2011-02-16 11:00:00,13.16,13.18,13.15,13.16,144200.0,11.3284,11.3456,11.3198,11.3284,144200.0
2011-02-16 11:30:00,13.15,13.15,13.13,13.13,48000.0,11.3198,11.3198,11.3026,11.3026,48000.0
2011-02-16 12:00:00,13.13,13.14,13.12,13.14,57400.0,11.3026,11.3112,11.294,11.3112,57400.0
2011-02-16 12:30:00,13.14,13.15,13.13,13.14,24800.0,11.3112,11.3198,11.3026,11.3112,24800.0
2011-02-16 13:00:00,13.13,13.15,13.13,13.13,58400.0,11.3026,11.3198,11.3026,11.3026,58400.0
2011-02-16 13:30:00,13.13,13.13,13.12,13.13,41600.0,11.3026,11.3026,11.294,11.3026,41600.0
2011-02-16 14:00:00,13.13,13.13,13.12,13.12,46800.0,11.3026,11.3026,11.294,11.294,46800.0
2011-02-16 14:30:00,13.12,13.15,13.12,13.15,52600.0,11.294,11.3198,11.294,11.3198,52600.0
2011-02-16 15:00:00,13.14,13.17,13.12,13.13,77800.0,11.3112,11.337,11.294,11.3026,77800.0
2011-02-16 15:30:00,13.13,13.13,13.09,13.11,273600.0,11.3026,11.3026,11.2681,11.2854,273600.0
2011-02-17 09:30:00,13.12,13.17,13.05,13.15,101400.0,11.294,11.337,11.2337,11.3198,101400.0
2011-02-17 10:00:00,13.15,13.22,13.15,13.21,125000.0,11.3198,11.38,11.3198,11.3714,125000.0
2011-02-17 10:30:00,13.21,13.23,13.21,13.22,68400.0,11.3714,11.3887,11.3714,11.38,68400.0
2011-02-17 11:00:00,13.22,13.28,13.22,13.28,75800.0,11.38,11.4317,11.38,11.4317,75800.0
2011-02-17 11:30:00,13.28,13.28,13.24,13.24,79600.0,11.4317,11.4317,11.3973,11.3973,79600.0
2011-02-17 12:00:00,13.24,13.24,13.22,13.24,31400.0,11.3973,11.3973,11.38,11.3973,31400.0
2011-02-17 12:30:00,13.24,13.26,13.24,13.26,52600.0,11.3973,11.4145,11.3973,11.4145,52600.0
2011-02-17 13:00:00,13.25,13.28,13.25,13.27,57400.0,11.4059,11.4317,11.4059,11.4231,57400.0
2011-02-17 13:30:00,13.27,13.27,13.26,13.26,20800.0,11.4231,11.4231,11.4145,11.4145,20800.0
2011-02-17 14:00:00,13.26,13.27,13.25,13.26,33600.0,11.4145,11.4231,11.4059,11.4145,33600.0
2011-02-17 14:30:00,13.26,13.26,13.25,13.25,36600.0,11.4145,11.4145,11.4059,11.4059,36600.0
2011-02-17 15:00:00,13.25,13.26,13.24,13.24,56200.0,11.4059,11.4145,11.3973,11.3973,56200.0
2011-02-17 15:30:00,13.24,13.24,13.22,13.22,143800.0,11.3973,11.3973,11.38,11.38,143800.0
2011-02-18 09:30:00,13.25,13.26,13.13,13.21,90000.0,11.4059,11.4145,11.3026,11.3714,90000.0
2011-02-18 10:00:00,13.21,13.28,13.21,13.26,82000.0,11.3714,11.4317,11.3714,11.4145,82000.0
2011-02-18 10:30:00,13.26,13.3,13.24,13.29,55400.0,11.4145,11.4489,11.3973,11.4403,55400.0
2011-02-18 11:00:00,13.29,13.3,13.22,13.25,74200.0,11.4403,11.4489,11.38,11.4059,74200.0
2011-02-18 11:30:00,13.26,13.27,13.25,13.26,27600.0,11.4145,11.4231,11.4059,11.4145,27600.0
2011-02-18 12:00:00,13.26,13.26,13.22,13.25,62400.0,11.4145,11.4145,11.38,11.4059,62400.0
2011-02-18 12:30:00,13.24,13.26,13.22,13.22,61400.0,11.3973,11.4145,11.38,11.38,61400.0
2011-02-18 13:00:00,13.23,13.23,13.22,13.23,11200.0,11.3887,11.3887,11.38,11.3887,11200.0
2011-02-18 13:30:00,13.23,13.23,13.2,13.21,53600.0,11.3887,11.3887,11.3628,11.3714,53600.0
2011-02-18 14:00:00,13.22,13.24,13.21,13.21,35400.0,11.38,11.3973,11.3714,11.3714,35400.0
2011-02-18 14:30:00,13.22,13.26,13.21,13.25,43800.0,11.38,11.4145,11.3714,11.4059,43800.0
2011-02-18 15:00:00,13.24,13.3,13.24,13.29,141600.0,11.3973,11.4489,11.3973,11.4403,141600.0
2011-02-18 15:30:00,13.29,13.29,13.24,13.25,239800.0,11.4403,11.4403,11.3973,11.4059,239800.0
2011-02-22 09:30:00,13.15,13.25,13.06,13.15,154800.0,11.3198,11.4059,11.2423,11.3198,154800.0
2011-02-22 10:00:00,13.15,13.24,13.13,13.2,73400.0,11.3198,11.3973,11.3026,11.3628,73400.0
2011-02-22 10:30:00,13.2,13.22,13.17,13.17,57800.0,11.3628,11.38,11.337,11.337,57800.0
2011-02-22 11:00:00,13.17,13.17,13.11,13.12,50600.0,11.337,11.337,11.2854,11.294,50600.0
2011-02-22 11:30:00,13.12,13.12,13.09,13.12,30400.0,11.294,11.294,11.2681,11.294,30400.0
2011-02-22 12:00:00,13.12,13.12,13.08,13.09,84200.0,11.294,11.294,11.2595,11.2681,84200.0
2011-02-22 12:30:00,13.09,13.1,13.05,13.05,61600.0,11.2681,11.2767,11.2337,11.2337,61600.0
2011-02-22 13:00:00,13.05,13.06,13.02,13.04,43400.0,11.2337,11.2423,11.2079,11.2251,43400.0
2011-02-22 13:30:00,13.04,13.06,13.03,13.05,32800.0,11.2251,11.2423,11.2165,11.2337,32800.0
2011-02-22 14:00:00,13.05,13.07,13.03,13.07,76800.0,11.2337,11.2509,11.2165,11.2509,76800.0
2011-02-22 14:30:00,13.07,13.12,13.07,13.09,77600.0,11.2509,11.294,11.2509,11.2681,77600.0
2011-02-22 15:00:00,13.09,13.13,13.08,13.09,151200.0,11.2681,11.3026,11.2595,11.2681,151200.0
2011-02-22 15:30:00,13.1,13.13,13.09,13.12,291800.0,11.2767,11.3026,11.2681,11.294,291800.0
2011-02-23 09:30:00,13.04,13.04,12.9,12.99,196000.0,11.2251,11.2251,11.1046,11.1821,196000.0
2011-02-23 10:00:00,12.99,13.02,12.93,12.98,92800.0,11.1821,11.2079,11.1304,11.1734,92800.0
2011-02-23 10:30:00,12.97,12.99,12.96,12.99,60600.0,11.1648,11.1821,11.1562,11.1821,60600.0
2011-02-23 11:00:00,12.99,12.99,12.93,12.93,80400.0,11.1821,11.1821,11.1304,11.1304,80400.0
2011-02-23 11:30:00,12.93,12.95,12.9,12.92,86400.0,11.1304,11.1476,11.1046,11.1218,86400.0
2011-02-23 12:00:00,12.92,12.93,12.87,12.87,93800.0,11.1218,11.1304,11.0788,11.0788,93800.0
2011-02-23 12:30:00,12.87,12.87,12.84,12.86,73000.0,11.0788,11.0788,11.0529,11.0701,73000.0
2011-02-23 13:00:00,12.86,12.88,12.83,12.86,64000.0,11.0701,11.0874,11.0443,11.0701,64000.0
2011-02-23 13:30:00,12.86,12.88,12.85,12.88,77200.0,11.0701,11.0874,11.0615,11.0874,77200.0
2011-02-23 14:00:00,12.88,12.94,12.87,12.93,106400.0,11.0874,11.139,11.0788,11.1304,106400.0
2011-02-23 14:30:00,12.93,12.96,12.9,12.96,102000.0,11.1304,11.1562,11.1046,11.1562,102000.0
2011-02-23 15:00:00,12.96,12.96,12.93,12.94,77200.0,11.1562,11.1562,11.1304,11.139,77200.0
2011-02-23 15:30:00,12.94,12.96,12.9,12.9,235800.0,11.139,11.1562,11.1046,11.1046,235800.0
2011-02-24 09:30:00,12.9,12.99,12.77,12.95,144800.0,11.1046,11.1821,10.9927,11.1476,144800.0
2011-02-24 10:00:00,12.95,12.97,12.88,12.9,120400.0,11.1476,11.1648,11.0874,11.1046,120400.0
2011-02-24 10:30:00,12.9,12.93,12.87,12.9,63200.0,11.1046,11.1304,11.0788,11.1046,63200.0
2011-02-24 11:00:00,12.9,12.94,12.89,12.94,43400.0,11.1046,11.139,11.096,11.139,43400.0
2011-02-24 11:30:00,12.94,12.95,12.88,12.92,54600.0,11.139,11.1476,11.0874,11.1218,54600.0
2011-02-24 12:00:00,12.9,12.91,12.86,12.86,63000.0,11.1046,11.1132,11.0701,11.0701,63000.0
2011-02-24 12:30:00,12.87,12.88,12.83,12.86,46600.0,11.0788,11.0874,11.0443,11.0701,46600.0
2011-02-24 13:00:00,12.86,12.88,12.85,12.85,47800.0,11.0701,11.0874,11.0615,11.0615,47800.0
2011-02-24 13:30:00,12.85,12.87,12.79,12.81,85800.0,11.0615,11.0788,11.0099,11.0271,85800.0
2011-02-24 14:00:00,12.82,12.87,12.81,12.85,105000.0,11.0357,11.0788,11.0271,11.0615,105000.0
2011-02-24 14:30:00,12.85,12.87,12.84,12.87,100600.0,11.0615,11.0788,11.0529,11.0788,100600.0
2011-02-24 15:00:00,12.87,12.9,12.86,12.88,128400.0,11.0788,11.1046,11.0701,11.0874,128400.0
2011-02-24 15:30:00,12.88,12.9,12.86,12.88,226400.0,11.0874,11.1046,11.0701,11.0874,226400.0
2011-02-25 09:30:00,12.9,12.97,12.85,12.94,61000.0,11.1046,11.1648,11.0615,11.139,61000.0
2011-02-25 10:00:00,12.95,12.97,12.94,12.95,44200.0,11.1476,11.1648,11.139,11.1476,44200.0
2011-02-25 10:30:00,12.95,13.01,12.95,13.01,64400.0,11.1476,11.1993,11.1476,11.1993,64400.0
2011-02-25 11:00:00,13.01,13.01,12.97,12.97,49200.0,11.1993,11.1993,11.1648,11.1648,49200.0
2011-02-25 11:30:00,12.97,13.01,12.96,12.99,43200.0,11.1648,11.1993,11.1562,11.1821,43200.0
2011-02-25 12:00:00,12.99,13.06,12.99,13.05,41400.0,11.1821,11.2423,11.1821,11.2337,41400.0
2011-02-25 12:30:00,13.05,13.06,13.04,13.06,45400.0,11.2337,11.2423,11.2251,11.2423,45400.0
2011-02-25 13:00:00,13.06,13.1,13.06,13.1,27600.0,11.2423,11.2767,11.2423,11.2767,27600.0
2011-02-25 13:30:00,13.1,13.1,13.07,13.08,63400.0,11.2767,11.2767,11.2509,11.2595,63400.0
2011-02-25 14:00:00,13.08,13.11,13.08,13.08,55400.0,11.2595,11.2854,11.2595,11.2595,55400.0
2011-02-25 14:30:00,13.08,13.09,13.06,13.09,48400.0,11.2595,11.2681,11.2423,11.2681,48400.0
2011-02-25 15:00:00,13.09,13.09,13.06,13.06,63200.0,11.2681,11.2681,11.2423,11.2423,63200.0
2011-02-25 15:30:00,13.06,13.11,13.06,13.11,153000.0,11.2423,11.2854,11.2423,11.2854,153000.0
2011-02-28 09:30:00,13.13,13.16,13.01,13.11,74200.0,11.3026,11.3284,11.1993,11.2854,74200.0
2011-02-28 10:00:00,13.11,13.21,13.1,13.21,27600.0,11.2854,11.3714,11.2767,11.3714,27600.0
2011-02-28 10:30:00,13.21,13.22,13.15,13.19,61200.0,11.3714,11.38,11.3198,11.3542,61200.0
2011-02-28 11:00:00,13.19,13.2,13.13,13.13,52600.0,11.3542,11.3628,11.3026,11.3026,52600.0
2011-02-28 11:30:00,13.13,13.13,13.08,13.09,74000.0,11.3026,11.3026,11.2595,11.2681,74000.0
2011-02-28 12:00:00,13.09,13.11,13.09,13.09,25800.0,11.2681,11.2854,11.2681,11.2681,25800.0
2011-02-28 12:30:00,13.09,13.1,13.06,13.08,31000.0,11.2681,11.2767,11.2423,11.2595,31000.0
2011-02-28 13:00:00,13.08,13.09,13.06,13.06,39000.0,11.2595,11.2681,11.2423,11.2423,39000.0
2011-02-28 13:30:00,13.06,13.11,13.06,13.06,90400.0,11.2423,11.2854,11.2423,11.2423,90400.0
2011-02-28 14:00:00,13.06,13.06,13.05,13.06,32200.0,11.2423,11.2423,11.2337,11.2423,32200.0
2011-02-28 14:30:00,13.06,13.09,13.05,13.08,110200.0,11.2423,11.2681,11.2337,11.2595,110200.0
2011-02-28 15:00:00,13.07,13.09,13.06,13.06,61000.0,11.2509,11.2681,11.2423,11.2423,61000.0
2011-02-28 15:30:00,13.06,13.08,13.06,13.07,136800.0,11.2423,11.2595,11.2423,11.2509,136800.0
2011-03-01 09:30:00,13.09,13.12,13.02,13.04,81800.0,11.2681,11.294,11.2079,11.2251,81800.0
2011-03-01 10:00:00,13.06,13.09,13.02,13.06,71200.0,11.2423,11.2681,11.2079,11.2423,71200.0
2011-03-01 10:30:00,13.06,13.09,13.02,13.08,62400.0,11.2423,11.2681,11.2079,11.2595,62400.0
2011-03-01 11:00:00,13.09,13.12,13.06,13.07,96200.0,11.2681,11.294,11.2423,11.2509,96200.0
2011-03-01 11:30:00,13.07,13.08,12.97,12.97,128400.0,11.2509,11.2595,11.1648,11.1648,128400.0
2011-03-01 12:00:00,12.97,12.97,12.92,12.94,78800.0,11.1648,11.1648,11.1218,11.139,78800.0
2011-03-01 12:30:00,12.93,12.95,12.91,12.92,62400.0,11.1304,11.1476,11.1132,11.1218,62400.0
2011-03-01 13:00:00,12.92,12.92,12.83,12.84,156600.0,11.1218,11.1218,11.0443,11.0529,156600.0
2011-03-01 13:30:00,12.84,12.86,12.81,12.82,87600.0,11.0529,11.0701,11.0271,11.0357,87600.0
2011-03-01 14:00:00,12.82,12.83,12.77,12.77,127200.0,11.0357,11.0443,10.9927,10.9927,127200.0
2011-03-01 14:30:00,12.77,12.83,12.77,12.82,97000.0,10.9927,11.0443,10.9927,11.0357,97000.0
2011-03-01 15:00:00,12.83,12.92,12.83,12.88,356000.0,11.0443,11.1218,11.0443,11.0874,356000.0
2011-03-01 15:30:00,12.88,12.93,12.87,12.88,182000.0,11.0874,11.1304,11.0788,11.0874,182000.0
2011-03-02 09:30:00,12.84,12.85,12.72,12.72,109200.0,11.0529,11.0615,10.9496,10.9496,109200.0
2011-03-02 10:00:00,12.72,12.77,12.72,12.72,121000.0,10.9496,10.9927,10.9496,10.9496,121000.0
2011-03-02 10:30:00,12.72,12.74,12.7,12.71,152000.0,10.9496,10.9668,10.9324,10.941,152000.0
2011-03-02 11:00:00,12.71,12.72,12.65,12.65,179600.0,10.941,10.9496,10.8894,10.8894,179600.0
2011-03-02 11:30:00,12.65,12.66,12.59,12.59,113400.0,10.8894,10.898,10.8377,10.8377,113400.0
2011-03-02 12:00:00,12.6,12.6,12.53,12.54,133400.0,10.8463,10.8463,10.7861,10.7947,133400.0
2011-03-02 12:30:00,12.54,12.61,12.54,12.6,72200.0,10.7947,10.8549,10.7947,10.8463,72200.0
2011-03-02 13:00:00,12.6,12.63,12.6,12.63,53600.0,10.8463,10.8722,10.8463,10.8722,53600.0
2011-03-02 13:30:00,12.63,12.65,12.61,12.63,72200.0,10.8722,10.8894,10.8549,10.8722,72200.0
2011-03-02 14:00:00,12.64,12.68,12.62,12.65,104000.0,10.8808,10.9152,10.8635,10.8894,104000.0
2011-03-02 14:30:00,12.65,12.71,12.65,12.69,80600.0,10.8894,10.941,10.8894,10.9238,80600.0
2011-03-02 15:00:00,12.69,12.71,12.68,12.68,87400.0,10.9238,10.941,10.9152,10.9152,87400.0
2011-03-02 15:30:00,12.68,12.7,12.66,12.67,196800.0,10.9152,10.9324,10.898,10.9066,196800.0
2011-03-03 09:30:00,12.81,12.84,12.71,12.83,158800.0,11.0271,11.0529,10.941,11.0443,158800.0
2011-03-03 10:00:00,12.81,12.88,12.8,12.86,91200.0,11.0271,11.0874,11.0185,11.0701,91200.0
2011-03-03 10:30:00,12.86,12.89,12.84,12.88,98200.0,11.0701,11.096,11.0529,11.0874,98200.0
2011-03-03 11:00:00,12.88,12.95,12.88,12.95,100600.0,11.0874,11.1476,11.0874,11.1476,100600.0
2011-03-03 11:30:00,12.95,12.96,12.93,12.96,78400.0,11.1476,11.1562,11.1304,11.1562,78400.0
2011-03-03 12:00:00,12.96,12.99,12.95,12.97,62000.0,11.1562,11.1821,11.1476,11.1648,62000.0
2011-03-03 12:30:00,12.97,13.02,12.97,12.99,49600.0,11.1648,11.2079,11.1648,11.1821,49600.0
2011-03-03 13:00:00,12.99,13.0,12.98,12.99,35000.0,11.1821,11.1907,11.1734,11.1821,35000.0
2011-03-03 13:30:00,12.99,12.99,12.96,12.96,50000.0,11.1821,11.1821,11.1562,11.1562,50000.0
2011-03-03 14:00:00,12.96,12.97,12.94,12.97,99800.0,11.1562,11.1648,11.139,11.1648,99800.0
2011-03-03 14:30:00,12.97,12.97,12.95,12.96,82800.0,11.1648,11.1648,11.1476,11.1562,82800.0
2011-03-03 15:00:00,12.96,12.96,12.93,12.94,108800.0,11.1562,11.1562,11.1304,11.139,108800.0
2011-03-03 15:30:00,12.94,12.96,12.93,12.95,284600.0,11.139,11.1562,11.1304,11.1476,284600.0
2011-03-04 09:30:00,12.96,12.96,12.9,12.91,29200.0,11.1562,11.1562,11.1046,11.1132,29200.0
2011-03-04 10:00:00,12.92,12.92,12.84,12.84,47200.0,11.1218,11.1218,11.0529,11.0529,47200.0
2011-03-04 10:30:00,12.85,12.86,12.77,12.78,114400.0,11.0615,11.0701,10.9927,11.0013,114400.0
2011-03-04 11:00:00,12.78,12.78,12.71,12.72,177400.0,11.0013,11.0013,10.941,10.9496,177400.0
2011-03-04 11:30:00,12.72,12.75,12.7,12.71,72800.0,10.9496,10.9755,10.9324,10.941,72800.0
2011-03-04 12:00:00,12.71,12.71,12.61,12.62,114400.0,10.941,10.941,10.8549,10.8635,114400.0
2011-03-04 12:30:00,12.62,12.64,12.6,12.6,144600.0,10.8635,10.8808,10.8463,10.8463,144600.0
2011-03-04 13:00:00,12.61,12.63,12.6,12.61,78400.0,10.8549,10.8722,10.8463,10.8549,78400.0
2011-03-04 13:30:00,12.61,12.64,12.61,12.63,61000.0,10.8549,10.8808,10.8549,10.8722,61000.0
2011-03-04 14:00:00,12.62,12.65,12.61,12.65,73800.0,10.8635,10.8894,10.8549,10.8894,73800.0
2011-03-04 14:30:00,12.65,12.65,12.63,12.63,117400.0,10.8894,10.8894,10.8722,10.8722,117400.0
2011-03-04 15:00:00,12.63,12.65,12.62,12.63,223400.0,10.8722,10.8894,10.8635,10.8722,223400.0
2011-03-04 15:30:00,12.63,12.7,12.62,12.68,372000.0,10.8722,10.9324,10.8635,10.9152,372000.0
2011-03-07 09:30:00,12.77,12.77,12.69,12.74,62400.0,10.9927,10.9927,10.9238,10.9668,62400.0
2011-03-07 10:00:00,12.74,12.75,12.69,12.72,131400.0,10.9668,10.9755,10.9238,10.9496,131400.0
2011-03-07 10:30:00,12.73,12.73,12.65,12.65,150800.0,10.9582,10.9582,10.8894,10.8894,150800.0
2011-03-07 11:00:00,12.65,12.66,12.6,12.62,168800.0,10.8894,10.898,10.8463,10.8635,168800.0
2011-03-07 11:30:00,12.62,12.65,12.61,12.62,133600.0,10.8635,10.8894,10.8549,10.8635,133600.0
2011-03-07 12:00:00,12.62,12.65,12.6,12.63,99200.0,10.8635,10.8894,10.8463,10.8722,99200.0
2011-03-07 12:30:00,12.62,12.65,12.61,12.62,82600.0,10.8635,10.8894,10.8549,10.8635,82600.0
2011-03-07 13:00:00,12.61,12.62,12.59,12.59,113800.0,10.8549,10.8635,10.8377,10.8377,113800.0
2011-03-07 13:30:00,12.6,12.6,12.56,12.56,135000.0,10.8463,10.8463,10.8119,10.8119,135000.0
2011-03-07 14:00:00,12.56,12.61,12.56,12.6,135200.0,10.8119,10.8549,10.8119,10.8463,135200.0
2011-03-07 14:30:00,12.59,12.63,12.59,12.63,183600.0,10.8377,10.8722,10.8377,10.8722,183600.0
2011-03-07 15:00:00,12.63,12.65,12.62,12.64,193400.0,10.8722,10.8894,10.8635,10.8808,193400.0
2011-03-07 15:30:00,12.65,12.67,12.61,12.62,399000.0,10.8894,10.9066,10.8549,10.8635,399000.0
2011-03-08 09:30:00,12.65,12.72,12.65,12.7,55800.0,10.8894,10.9496,10.8894,10.9324,55800.0
2011-03-08 10:00:00,12.7,12.76,12.7,12.74,70400.0,10.9324,10.9841,10.9324,10.9668,70400.0
2011-03-08 10:30:00,12.74,12.76,12.74,12.75,129000.0,10.9668,10.9841,10.9668,10.9755,129000.0
2011-03-08 11:00:00,12.75,12.78,12.74,12.77,99000.0,10.9755,11.0013,10.9668,10.9927,99000.0
2011-03-08 11:30:00,12.78,12.81,12.76,12.81,56800.0,11.0013,11.0271,10.9841,11.0271,56800.0
2011-03-08 12:00:00,12.8,12.84,12.79,12.83,92200.0,11.0185,11.0529,11.0099,11.0443,92200.0
2011-03-08 12:30:00,12.83,12.84,12.8,12.8,121200.0,11.0443,11.0529,11.0185,11.0185,121200.0
2011-03-08 13:00:00,12.81,12.81,12.8,12.8,100400.0,11.0271,11.0271,11.0185,11.0185,100400.0
2011-03-08 13:30:00,12.8,12.81,12.8,12.81,47400.0,11.0185,11.0271,11.0185,11.0271,47400.0
2011-03-08 14:00:00,12.81,12.81,12.77,12.79,80200.0,11.0271,11.0271,10.9927,11.0099,80200.0
2011-03-08 14:30:00,12.78,12.82,12.77,12.82,92600.0,11.0013,11.0357,10.9927,11.0357,92600.0
2011-03-08 15:00:00,12.82,12.86,12.81,12.84,114400.0,11.0357,11.0701,11.0271,11.0529,114400.0
2011-03-08 15:30:00,12.84,12.87,12.82,12.85,245600.0,11.0529,11.0788,11.0357,11.0615,245600.0
2011-03-09 09:30:00,12.8,12.81,12.7,12.73,68400.0,11.0185,11.0271,10.9324,10.9582,68400.0
2011-03-09 10:00:00,12.72,12.78,12.71,12.78,36600.0,10.9496,11.0013,10.941,11.0013,36600.0
2011-03-09 10:30:00,12.78,12.79,12.69,12.69,43200.0,11.0013,11.0099,10.9238,10.9238,43200.0
2011-03-09 11:00:00,12.69,12.74,12.66,12.73,46400.0,10.9238,10.9668,10.898,10.9582,46400.0
2011-03-09 11:30:00,12.72,12.74,12.69,12.74,64400.0,10.9496,10.9668,10.9238,10.9668,64400.0
2011-03-09 12:00:00,12.74,12.76,12.72,12.72,96600.0,10.9668,10.9841,10.9496,10.9496,96600.0
2011-03-09 12:30:00,12.72,12.76,12.72,12.73,56000.0,10.9496,10.9841,10.9496,10.9582,56000.0
2011-03-09 13:00:00,12.74,12.75,12.71,12.74,58000.0,10.9668,10.9755,10.941,10.9668,58000.0
2011-03-09 13:30:00,12.74,12.74,12.7,12.72,79600.0,10.9668,10.9668,10.9324,10.9496,79600.0
2011-03-09 14:00:00,12.72,12.72,12.69,12.71,87400.0,10.9496,10.9496,10.9238,10.941,87400.0
2011-03-09 14:30:00,12.71,12.72,12.68,12.72,23800.0,10.941,10.9496,10.9152,10.9496,23800.0
2011-03-09 15:00:00,12.72,12.72,12.7,12.7,48800.0,10.9496,10.9496,10.9324,10.9324,48800.0
2011-03-09 15:30:00,12.7,12.7,12.67,12.67,162600.0,10.9324,10.9324,10.9066,10.9066,162600.0
2011-03-10 09:30:00,12.53,12.53,12.47,12.51,90200.0,10.7861,10.7861,10.7344,10.7689,90200.0
2011-03-10 10:00:00,12.51,12.54,12.49,12.51,111400.0,10.7689,10.7947,10.7516,10.7689,111400.0
2011-03-10 10:30:00,12.51,12.54,12.49,12.52,58600.0,10.7689,10.7947,10.7516,10.7775,58600.0
2011-03-10 11:00:00,12.52,12.54,12.47,12.54,223400.0,10.7775,10.7947,10.7344,10.7947,223400.0
2011-03-10 11:30:00,12.53,12.54,12.51,12.53,51800.0,10.7861,10.7947,10.7689,10.7861,51800.0
2011-03-10 12:00:00,12.53,12.53,12.47,12.47,73200.0,10.7861,10.7861,10.7344,10.7344,73200.0
2011-03-10 12:30:00,12.47,12.51,12.46,12.5,126000.0,10.7344,10.7689,10.7258,10.7603,126000.0
2011-03-10 13:00:00,12.49,12.51,12.47,12.47,64600.0,10.7516,10.7689,10.7344,10.7344,64600.0
2011-03-10 13:30:00,12.47,12.47,12.44,12.46,103200.0,10.7344,10.7344,10.7086,10.7258,103200.0
2011-03-10 14:00:00,12.46,12.49,12.46,12.49,55400.0,10.7258,10.7516,10.7258,10.7516,55400.0
2011-03-10 14:30:00,12.49,12.51,12.48,12.5,60000.0,10.7516,10.7689,10.743,10.7603,60000.0
2011-03-10 15:00:00,12.5,12.51,12.47,12.47,79400.0,10.7603,10.7689,10.7344,10.7344,79400.0
2011-03-10 15:30:00,12.47,12.5,12.47,12.47,235400.0,10.7344,10.7603,10.7344,10.7344,235400.0
2011-03-11 09:30:00,12.36,12.73,12.34,12.67,324000.0,10.6397,10.9582,10.6225,10.9066,324000.0
2011-03-11 10:00:00,12.67,12.68,12.51,12.52,295200.0,10.9066,10.9152,10.7689,10.7775,295200.0
2011-03-11 10:30:00,12.52,12.53,12.5,12.53,141800.0,10.7775,10.7861,10.7603,10.7861,141800.0
2011-03-11 11:00:00,12.53,12.53,12.49,12.5,262400.0,10.7861,10.7861,10.7516,10.7603,262400.0
2011-03-11 11:30:00,12.5,12.52,12.49,12.51,257800.0,10.7603,10.7775,10.7516,10.7689,257800.0
2011-03-11 12:00:00,12.51,12.6,12.51,12.6,67400.0,10.7689,10.8463,10.7689,10.8463,67400.0
2011-03-11 12:30:00,12.6,12.6,12.54,12.57,113800.0,10.8463,10.8463,10.7947,10.8205,113800.0
2011-03-11 13:00:00,12.56,12.6,12.56,12.59,161400.0,10.8119,10.8463,10.8119,10.8377,161400.0
2011-03-11 13:30:00,12.59,12.6,12.58,12.6,64600.0,10.8377,10.8463,10.8291,10.8463,64600.0
2011-03-11 14:00:00,12.6,12.65,12.6,12.63,75600.0,10.8463,10.8894,10.8463,10.8722,75600.0
2011-03-11 14:30:00,12.63,12.66,12.63,12.63,231000.0,10.8722,10.898,10.8722,10.8722,231000.0
2011-03-11 15:00:00,12.63,12.69,12.63,12.69,146000.0,10.8722,10.9238,10.8722,10.9238,146000.0
2011-03-11 15:30:00,12.68,12.76,12.68,12.7,420000.0,10.9152,10.9841,10.9152,10.9324,420000.0
2011-03-14 09:30:00,12.6,12.81,12.52,12.8,167200.0,10.8463,11.0271,10.7775,11.0185,167200.0
2011-03-14 10:00:00,12.8,12.84,12.79,12.8,55600.0,11.0185,11.0529,11.0099,11.0185,55600.0
2011-03-14 10:30:00,12.8,12.82,12.78,12.8,92200.0,11.0185,11.0357,11.0013,11.0185,92200.0
2011-03-14 11:00:00,12.81,12.81,12.76,12.79,174000.0,11.0271,11.0271,10.9841,11.0099,174000.0
2011-03-14 11:30:00,12.8,12.8,12.72,12.72,100600.0,11.0185,11.0185,10.9496,10.9496,100600.0
2011-03-14 12:00:00,12.72,12.72,12.69,12.69,69400.0,10.9496,10.9496,10.9238,10.9238,69400.0
2011-03-14 12:30:00,12.69,12.69,12.67,12.68,40000.0,10.9238,10.9238,10.9066,10.9152,40000.0
2011-03-14 13:00:00,12.69,12.71,12.69,12.71,25600.0,10.9238,10.941,10.9238,10.941,25600.0
2011-03-14 13:30:00,12.7,12.71,12.68,12.68,47000.0,10.9324,10.941,10.9152,10.9152,47000.0
2011-03-14 14:00:00,12.68,12.71,12.67,12.69,46800.0,10.9152,10.941,10.9066,10.9238,46800.0
2011-03-14 14:30:00,12.69,12.69,12.65,12.66,44600.0,10.9238,10.9238,10.8894,10.898,44600.0
2011-03-14 15:00:00,12.66,12.69,12.65,12.67,45200.0,10.898,10.9238,10.8894,10.9066,45200.0
2011-03-14 15:30:00,12.67,12.7,12.66,12.68,273000.0,10.9066,10.9324,10.898,10.9152,273000.0
2011-03-15 09:30:00,12.37,12.55,12.36,12.47,193200.0,10.6483,10.8033,10.6397,10.7344,193200.0
2011-03-15 10:00:00,12.47,12.49,12.44,12.49,99400.0,10.7344,10.7516,10.7086,10.7516,99400.0
2011-03-15 10:30:00,12.5,12.56,12.48,12.55,44000.0,10.7603,10.8119,10.743,10.8033,44000.0
2011-03-15 11:00:00,12.55,12.6,12.55,12.59,38400.0,10.8033,10.8463,10.8033,10.8377,38400.0
2011-03-15 11:30:00,12.59,12.6,12.55,12.56,65600.0,10.8377,10.8463,10.8033,10.8119,65600.0
2011-03-15 12:00:00,12.56,12.59,12.54,12.58,72200.0,10.8119,10.8377,10.7947,10.8291,72200.0
2011-03-15 12:30:00,12.58,12.58,12.55,12.56,73600.0,10.8291,10.8291,10.8033,10.8119,73600.0
2011-03-15 13:00:00,12.56,12.56,12.54,12.54,57800.0,10.8119,10.8119,10.7947,10.7947,57800.0
2011-03-15 13:30:00,12.54,12.57,12.54,12.56,71800.0,10.7947,10.8205,10.7947,10.8119,71800.0
2011-03-15 14:00:00,12.56,12.62,12.52,12.62,175200.0,10.8119,10.8635,10.7775,10.8635,175200.0
2011-03-15 14:30:00,12.62,12.63,12.6,12.6,146800.0,10.8635,10.8722,10.8463,10.8463,146800.0
2011-03-15 15:00:00,12.6,12.63,12.6,12.63,95400.0,10.8463,10.8722,10.8463,10.8722,95400.0
2011-03-15 15:30:00,12.63,12.63,12.55,12.55,329000.0,10.8722,10.8722,10.8033,10.8033,329000.0
2011-03-16 09:30:00,12.5,12.56,12.49,12.55,202200.0,10.7603,10.8119,10.7516,10.8033,202200.0
2011-03-16 10:00:00,12.55,12.62,12.55,12.61,154600.0,10.8033,10.8635,10.8033,10.8549,154600.0
2011-03-16 10:30:00,12.62,12.63,12.51,12.51,182400.0,10.8635,10.8722,10.7689,10.7689,182400.0
2011-03-16 11:00:00,12.51,12.54,12.43,12.53,364000.0,10.7689,10.7947,10.7,10.7861,364000.0
2011-03-16 11:30:00,12.54,12.55,12.51,12.51,116800.0,10.7947,10.8033,10.7689,10.7689,116800.0
2011-03-16 12:00:00,12.51,12.53,12.47,12.52,109800.0,10.7689,10.7861,10.7344,10.7775,109800.0
2011-03-16 12:30:00,12.53,12.53,12.47,12.51,152200.0,10.7861,10.7861,10.7344,10.7689,152200.0
2011-03-16 13:00:00,12.51,12.51,12.46,12.47,171600.0,10.7689,10.7689,10.7258,10.7344,171600.0
2011-03-16 13:30:00,12.47,12.5,12.47,12.49,96000.0,10.7344,10.7603,10.7344,10.7516,96000.0
2011-03-16 14:00:00,12.49,12.49,12.38,12.44,212800.0,10.7516,10.7516,10.657,10.7086,212800.0
2011-03-16 14:30:00,12.43,12.51,12.42,12.49,247600.0,10.7,10.7689,10.6914,10.7516,247600.0
2011-03-16 15:00:00,12.49,12.51,12.48,12.5,290200.0,10.7516,10.7689,10.743,10.7603,290200.0
2011-03-16 15:30:00,12.5,12.51,12.47,12.49,599800.0,10.7603,10.7689,10.7344,10.7516,599800.0
2011-03-17 09:30:00,12.63,12.65,12.49,12.52,110000.0,10.8722,10.8894,10.7516,10.7775,110000.0
2011-03-17 10:00:00,12.52,12.56,12.49,12.54,147400.0,10.7775,10.8119,10.7516,10.7947,147400.0
2011-03-17 10:30:00,12.54,12.55,12.5,12.51,72400.0,10.7947,10.8033,10.7603,10.7689,72400.0
2011-03-17 11:00:00,12.51,12.54,12.49,12.49,153000.0,10.7689,10.7947,10.7516,10.7516,153000.0
2011-03-17 11:30:00,12.49,12.5,12.49,12.49,90000.0,10.7516,10.7603,10.7516,10.7516,90000.0
2011-03-17 12:00:00,12.49,12.51,12.49,12.5,61400.0,10.7516,10.7689,10.7516,10.7603,61400.0
2011-03-17 12:30:00,12.5,12.51,12.47,12.48,85400.0,10.7603,10.7689,10.7344,10.743,85400.0
2011-03-17 13:00:00,12.48,12.49,12.45,12.45,58200.0,10.743,10.7516,10.7172,10.7172,58200.0
2011-03-17 13:30:00,12.45,12.47,12.43,12.45,74400.0,10.7172,10.7344,10.7,10.7172,74400.0
2011-03-17 14:00:00,12.45,12.46,12.43,12.44,78800.0,10.7172,10.7258,10.7,10.7086,78800.0
2011-03-17 14:30:00,12.43,12.46,12.43,12.46,41800.0,10.7,10.7258,10.7,10.7258,41800.0
2011-03-17 15:00:00,12.46,12.47,12.44,12.44,119000.0,10.7258,10.7344,10.7086,10.7086,119000.0
2011-03-17 15:30:00,12.44,12.46,12.44,12.45,200000.0,10.7086,10.7258,10.7086,10.7172,200000.0
2011-03-18 09:30:00,12.52,12.52,12.46,12.47,266600.0,10.7775,10.7775,10.7258,10.7344,266600.0
2011-03-18 10:00:00,12.47,12.48,12.43,12.43,87800.0,10.7344,10.743,10.7,10.7,87800.0
2011-03-18 10:30:00,12.43,12.47,12.42,12.46,91400.0,10.7,10.7344,10.6914,10.7258,91400.0
2011-03-18 11:00:00,12.47,12.49,12.46,12.47,137000.0,10.7344,10.7516,10.7258,10.7344,137000.0
2011-03-18 11:30:00,12.46,12.49,12.42,12.44,62400.0,10.7258,10.7516,10.6914,10.7086,62400.0
2011-03-18 12:00:00,12.44,12.44,12.42,12.43,60000.0,10.7086,10.7086,10.6914,10.7,60000.0
2011-03-18 12:30:00,12.43,12.44,12.4,12.42,64600.0,10.7,10.7086,10.6742,10.6914,64600.0
2011-03-18 13:00:00,12.42,12.43,12.4,12.42,72200.0,10.6914,10.7,10.6742,10.6914,72200.0
2011-03-18 13:30:00,12.42,12.44,12.41,12.43,36600.0,10.6914,10.7086,10.6828,10.7,36600.0
2011-03-18 14:00:00,12.44,12.44,12.38,12.38,93600.0,10.7086,10.7086,10.657,10.657,93600.0
2011-03-18 14:30:00,12.38,12.39,12.37,12.38,119800.0,10.657,10.6656,10.6483,10.657,119800.0
2011-03-18 15:00:00,12.38,12.4,12.38,12.4,77800.0,10.657,10.6742,10.657,10.6742,77800.0
2011-03-18 15:30:00,12.4,12.44,12.4,12.43,301400.0,10.6742,10.7086,10.6742,10.7,301400.0
2011-03-21 09:30:00,12.52,12.57,12.46,12.53,179000.0,10.7775,10.8205,10.7258,10.7861,179000.0
2011-03-21 10:00:00,12.53,12.6,12.5,12.6,105800.0,10.7861,10.8463,10.7603,10.8463,105800.0
2011-03-21 10:30:00,12.6,12.64,12.6,12.62,117000.0,10.8463,10.8808,10.8463,10.8635,117000.0
2011-03-21 11:00:00,12.62,12.63,12.56,12.56,83800.0,10.8635,10.8722,10.8119,10.8119,83800.0
2011-03-21 11:30:00,12.56,12.57,12.54,12.54,83000.0,10.8119,10.8205,10.7947,10.7947,83000.0
2011-03-21 12:00:00,12.55,12.55,12.51,12.52,80400.0,10.8033,10.8033,10.7689,10.7775,80400.0
2011-03-21 12:30:00,12.52,12.53,12.49,12.49,77400.0,10.7775,10.7861,10.7516,10.7516,77400.0
2011-03-21 13:00:00,12.49,12.51,12.49,12.51,39600.0,10.7516,10.7689,10.7516,10.7689,39600.0
2011-03-21 13:30:00,12.51,12.51,12.49,12.5,78600.0,10.7689,10.7689,10.7516,10.7603,78600.0
2011-03-21 14:00:00,12.5,12.51,12.49,12.49,45000.0,10.7603,10.7689,10.7516,10.7516,45000.0
2011-03-21 14:30:00,12.49,12.51,12.48,12.49,53000.0,10.7516,10.7689,10.743,10.7516,53000.0
2011-03-21 15:00:00,12.49,12.51,12.49,12.49,61800.0,10.7516,10.7689,10.7516,10.7516,61800.0
2011-03-21 15:30:00,12.49,12.52,12.49,12.52,177000.0,10.7516,10.7775,10.7516,10.7775,177000.0
2011-03-22 09:30:00,12.5,12.59,12.49,12.53,116400.0,10.7603,10.8377,10.7516,10.7861,116400.0
2011-03-22 10:00:00,12.52,12.55,12.51,12.55,44400.0,10.7775,10.8033,10.7689,10.8033,44400.0
2011-03-22 10:30:00,12.55,12.55,12.49,12.49,37200.0,10.8033,10.8033,10.7516,10.7516,37200.0
2011-03-22 11:00:00,12.49,12.52,12.49,12.51,72200.0,10.7516,10.7775,10.7516,10.7689,72200.0
2011-03-22 11:30:00,12.51,12.54,12.51,12.53,33600.0,10.7689,10.7947,10.7689,10.7861,33600.0
2011-03-22 12:00:00,12.54,12.54,12.49,12.49,36600.0,10.7947,10.7947,10.7516,10.7516,36600.0
2011-03-22 12:30:00,12.49,12.51,12.48,12.5,23600.0,10.7516,10.7689,10.743,10.7603,23600.0
2011-03-22 13:00:00,12.51,12.51,12.47,12.47,16600.0,10.7689,10.7689,10.7344,10.7344,16600.0
2011-03-22 13:30:00,12.47,12.48,12.47,12.47,26200.0,10.7344,10.743,10.7344,10.7344,26200.0
2011-03-22 14:00:00,12.47,12.47,12.47,12.47,31400.0,10.7344,10.7344,10.7344,10.7344,31400.0
2011-03-22 14:30:00,12.47,12.47,12.46,12.46,49600.0,10.7344,10.7344,10.7258,10.7258,49600.0
2011-03-22 15:00:00,12.46,12.46,12.45,12.46,35000.0,10.7258,10.7258,10.7172,10.7258,35000.0
2011-03-22 15:30:00,12.46,12.46,12.43,12.43,103600.0,10.7258,10.7258,10.7,10.7,103600.0
2011-03-23 09:30:00,12.4,12.45,12.31,12.38,65000.0,10.6742,10.7172,10.5967,10.657,65000.0
2011-03-23 10:00:00,12.37,12.39,12.31,12.36,98000.0,10.6483,10.6656,10.5967,10.6397,98000.0
2011-03-23 10:30:00,12.36,12.38,12.32,12.33,60000.0,10.6397,10.657,10.6053,10.6139,60000.0
2011-03-23 11:00:00,12.33,12.37,12.33,12.36,61800.0,10.6139,10.6483,10.6139,10.6397,61800.0
2011-03-23 11:30:00,12.36,12.4,12.36,12.39,90600.0,10.6397,10.6742,10.6397,10.6656,90600.0
2011-03-23 12:00:00,12.38,12.44,12.38,12.43,39600.0,10.657,10.7086,10.657,10.7,39600.0
2011-03-23 12:30:00,12.44,12.45,12.42,12.43,45800.0,10.7086,10.7172,10.6914,10.7,45800.0
2011-03-23 13:00:00,12.43,12.44,12.43,12.44,10400.0,10.7,10.7086,10.7,10.7086,10400.0
2011-03-23 13:30:00,12.44,12.49,12.44,12.49,53000.0,10.7086,10.7516,10.7086,10.7516,53000.0
2011-03-23 14:00:00,12.49,12.49,12.47,12.47,38400.0,10.7516,10.7516,10.7344,10.7344,38400.0
2011-03-23 14:30:00,12.47,12.5,12.47,12.49,35200.0,10.7344,10.7603,10.7344,10.7516,35200.0
2011-03-23 15:00:00,12.5,12.52,12.49,12.49,75600.0,10.7603,10.7775,10.7516,10.7516,75600.0
2011-03-23 15:30:00,12.49,12.5,12.46,12.46,127200.0,10.7516,10.7603,10.7258,10.7258,127200.0
2011-03-24 09:30:00,12.49,12.49,12.43,12.45,70400.0,10.7516,10.7516,10.7,10.7172,70400.0
2011-03-24 10:00:00,12.44,12.46,12.4,12.42,49200.0,10.7086,10.7258,10.6742,10.6914,49200.0
2011-03-24 10:30:00,12.42,12.43,12.38,12.41,29800.0,10.6914,10.7,10.657,10.6828,29800.0
2011-03-24 11:00:00,12.43,12.44,12.41,12.42,97800.0,10.7,10.7086,10.6828,10.6914,97800.0
2011-03-24 11:30:00,12.42,12.43,12.4,12.42,55000.0,10.6914,10.7,10.6742,10.6914,55000.0
2011-03-24 12:00:00,12.42,12.45,12.41,12.44,122800.0,10.6914,10.7172,10.6828,10.7086,122800.0
2011-03-24 12:30:00,12.44,12.44,12.42,12.44,36200.0,10.7086,10.7086,10.6914,10.7086,36200.0
2011-03-24 13:00:00,12.44,12.45,12.43,12.44,67200.0,10.7086,10.7172,10.7,10.7086,67200.0
2011-03-24 13:30:00,12.45,12.46,12.42,12.43,80600.0,10.7172,10.7258,10.6914,10.7,80600.0
2011-03-24 14:00:00,12.43,12.44,12.42,12.42,36200.0,10.7,10.7086,10.6914,10.6914,36200.0
2011-03-24 14:30:00,12.43,12.43,12.41,12.42,43800.0,10.7,10.7,10.6828,10.6914,43800.0
2011-03-24 15:00:00,12.42,12.45,12.41,12.45,111600.0,10.6914,10.7172,10.6828,10.7172,111600.0
2011-03-24 15:30:00,12.45,12.46,12.43,12.43,278000.0,10.7172,10.7258,10.7,10.7,278000.0
2011-03-25 09:30:00,12.44,12.53,12.44,12.47,116000.0,10.7086,10.7861,10.7086,10.7344,116000.0
2011-03-25 10:00:00,12.47,12.56,12.45,12.55,163200.0,10.7344,10.8119,10.7172,10.8033,163200.0
2011-03-25 10:30:00,12.55,12.62,12.55,12.61,100800.0,10.8033,10.8635,10.8033,10.8549,100800.0
2011-03-25 11:00:00,12.61,12.64,12.61,12.63,63000.0,10.8549,10.8808,10.8549,10.8722,63000.0
2011-03-25 11:30:00,12.63,12.68,12.63,12.67,54000.0,10.8722,10.9152,10.8722,10.9066,54000.0
2011-03-25 12:00:00,12.67,12.67,12.65,12.67,41000.0,10.9066,10.9066,10.8894,10.9066,41000.0
2011-03-25 12:30:00,12.67,12.67,12.61,12.63,54600.0,10.9066,10.9066,10.8549,10.8722,54600.0
2011-03-25 13:00:00,12.62,12.63,12.61,12.62,30800.0,10.8635,10.8722,10.8549,10.8635,30800.0
2011-03-25 13:30:00,12.62,12.62,12.59,12.59,28400.0,10.8635,10.8635,10.8377,10.8377,28400.0
2011-03-25 14:00:00,12.59,12.61,12.59,12.6,33400.0,10.8377,10.8549,10.8377,10.8463,33400.0
2011-03-25 14:30:00,12.6,12.6,12.57,12.58,27200.0,10.8463,10.8463,10.8205,10.8291,27200.0
2011-03-25 15:00:00,12.58,12.59,12.56,12.56,92600.0,10.8291,10.8377,10.8119,10.8119,92600.0
2011-03-25 15:30:00,12.56,12.58,12.54,12.54,169600.0,10.8119,10.8291,10.7947,10.7947,169600.0
2011-03-28 09:30:00,12.55,12.59,12.52,12.58,44600.0,10.8033,10.8377,10.7775,10.8291,44600.0
2011-03-28 10:00:00,12.58,12.59,12.56,12.59,35400.0,10.8291,10.8377,10.8119,10.8377,35400.0
2011-03-28 10:30:00,12.59,12.61,12.54,12.55,44600.0,10.8377,10.8549,10.7947,10.8033,44600.0
2011-03-28 11:00:00,12.54,12.55,12.53,12.55,27000.0,10.7947,10.8033,10.7861,10.8033,27000.0
2011-03-28 11:30:00,12.55,12.55,12.54,12.55,19600.0,10.8033,10.8033,10.7947,10.8033,19600.0
2011-03-28 12:00:00,12.55,12.55,12.54,12.55,17800.0,10.8033,10.8033,10.7947,10.8033,17800.0
2011-03-28 12:30:00,12.55,12.55,12.55,12.55,16800.0,10.8033,10.8033,10.8033,10.8033,16800.0
2011-03-28 13:00:00,12.55,12.55,12.54,12.55,21800.0,10.8033,10.8033,10.7947,10.8033,21800.0
2011-03-28 13:30:00,12.55,12.55,12.55,12.55,36000.0,10.8033,10.8033,10.8033,10.8033,36000.0
2011-03-28 14:00:00,12.55,12.55,12.55,12.55,32800.0,10.8033,10.8033,10.8033,10.8033,32800.0
2011-03-28 14:30:00,12.55,12.55,12.54,12.55,51000.0,10.8033,10.8033,10.7947,10.8033,51000.0
2011-03-28 15:00:00,12.55,12.58,12.55,12.57,73800.0,10.8033,10.8291,10.8033,10.8205,73800.0
2011-03-28 15:30:00,12.56,12.58,12.53,12.54,223400.0,10.8119,10.8291,10.7861,10.7947,223400.0
2011-03-29 09:30:00,12.48,12.58,12.47,12.52,90200.0,10.743,10.8291,10.7344,10.7775,90200.0
2011-03-29 10:00:00,12.5,12.58,12.49,12.57,65000.0,10.7603,10.8291,10.7516,10.8205,65000.0
2011-03-29 10:30:00,12.58,12.61,12.57,12.61,38000.0,10.8291,10.8549,10.8205,10.8549,38000.0
2011-03-29 11:00:00,12.61,12.67,12.61,12.67,63000.0,10.8549,10.9066,10.8549,10.9066,63000.0
2011-03-29 11:30:00,12.67,12.67,12.65,12.65,89200.0,10.9066,10.9066,10.8894,10.8894,89200.0
2011-03-29 12:00:00,12.65,12.66,12.62,12.63,52400.0,10.8894,10.898,10.8635,10.8722,52400.0
2011-03-29 12:30:00,12.63,12.63,12.62,12.63,12200.0,10.8722,10.8722,10.8635,10.8722,12200.0
2011-03-29 13:00:00,12.63,12.63,12.6,12.6,37800.0,10.8722,10.8722,10.8463,10.8463,37800.0
2011-03-29 13:30:00,12.61,12.63,12.6,12.63,27800.0,10.8549,10.8722,10.8463,10.8722,27800.0
2011-03-29 14:00:00,12.63,12.63,12.61,12.61,51400.0,10.8722,10.8722,10.8549,10.8549,51400.0
2011-03-29 14:30:00,12.61,12.61,12.6,12.61,36400.0,10.8549,10.8549,10.8463,10.8549,36400.0
2011-03-29 15:00:00,12.6,12.61,12.59,12.6,99800.0,10.8463,10.8549,10.8377,10.8463,99800.0
2011-03-29 15:30:00,12.6,12.63,12.59,12.61,213800.0,10.8463,10.8722,10.8377,10.8549,213800.0
2011-03-30 09:30:00,12.65,12.7,12.6,12.68,58400.0,10.8894,10.9324,10.8463,10.9152,58400.0
2011-03-30 10:00:00,12.68,12.7,12.67,12.69,41600.0,10.9152,10.9324,10.9066,10.9238,41600.0
2011-03-30 10:30:00,12.69,12.72,12.68,12.72,52600.0,10.9238,10.9496,10.9152,10.9496,52600.0
2011-03-30 11:00:00,12.72,12.73,12.71,12.72,57800.0,10.9496,10.9582,10.941,10.9496,57800.0
2011-03-30 11:30:00,12.72,12.74,12.72,12.74,28800.0,10.9496,10.9668,10.9496,10.9668,28800.0
2011-03-30 12:00:00,12.74,12.76,12.74,12.76,34400.0,10.9668,10.9841,10.9668,10.9841,34400.0
2011-03-30 12:30:00,12.76,12.76,12.75,12.76,32400.0,10.9841,10.9841,10.9755,10.9841,32400.0
2011-03-30 13:00:00,12.75,12.79,12.75,12.79,79400.0,10.9755,11.0099,10.9755,11.0099,79400.0
2011-03-30 13:30:00,12.78,12.8,12.78,12.79,44600.0,11.0013,11.0185,11.0013,11.0099,44600.0
2011-03-30 14:00:00,12.79,12.83,12.79,12.82,134600.0,11.0099,11.0443,11.0099,11.0357,134600.0
2011-03-30 14:30:00,12.83,12.84,12.8,12.84,167400.0,11.0443,11.0529,11.0185,11.0529,167400.0
2011-03-30 15:00:00,12.83,12.87,12.83,12.86,101800.0,11.0443,11.0788,11.0443,11.0701,101800.0
2011-03-30 15:30:00,12.86,12.86,12.82,12.82,155200.0,11.0701,11.0701,11.0357,11.0357,155200.0
2011-03-31 09:30:00,12.78,12.9,12.78,12.9,84200.0,11.0013,11.1046,11.0013,11.1046,84200.0
2011-03-31 10:00:00,12.88,12.9,12.88,12.9,71400.0,11.0874,11.1046,11.0874,11.1046,71400.0
2011-03-31 10:30:00,12.9,12.94,12.89,12.91,61800.0,11.1046,11.139,11.096,11.1132,61800.0
2011-03-31 11:00:00,12.91,12.91,12.88,12.89,61600.0,11.1132,11.1132,11.0874,11.096,61600.0
2011-03-31 11:30:00,12.88,12.92,12.88,12.92,41000.0,11.0874,11.1218,11.0874,11.1218,41000.0
2011-03-31 12:00:00,12.92,12.96,12.92,12.96,57600.0,11.1218,11.1562,11.1218,11.1562,57600.0
2011-03-31 12:30:00,12.96,12.97,12.94,12.97,81400.0,11.1562,11.1648,11.139,11.1648,81400.0
2011-03-31 13:00:00,12.97,12.97,12.96,12.97,33800.0,11.1648,11.1648,11.1562,11.1648,33800.0
2011-03-31 13:30:00,12.97,12.97,12.97,12.97,30200.0,11.1648,11.1648,11.1648,11.1648,30200.0
2011-03-31 14:00:00,12.97,12.97,12.92,12.93,143400.0,11.1648,11.1648,11.1218,11.1304,143400.0
2011-03-31 14:30:00,12.92,12.94,12.92,12.94,54600.0,11.1218,11.139,11.1218,11.139,54600.0
2011-03-31 15:00:00,12.94,12.94,12.9,12.9,123200.0,11.139,11.139,11.1046,11.1046,123200.0
2011-03-31 15:30:00,12.9,12.92,12.88,12.9,355400.0,11.1046,11.1218,11.0874,11.1046,355400.0
2011-04-01 09:30:00,13.0,13.07,12.96,13.01,87800.0,11.1907,11.2509,11.1562,11.1993,87800.0
2011-04-01 10:00:00,13.01,13.05,13.01,13.05,54400.0,11.1993,11.2337,11.1993,11.2337,54400.0
2011-04-01 10:30:00,13.04,13.08,13.04,13.08,21600.0,11.2251,11.2595,11.2251,11.2595,21600.0
2011-04-01 11:00:00,13.07,13.08,13.05,13.06,51600.0,11.2509,11.2595,11.2337,11.2423,51600.0
2011-04-01 11:30:00,13.05,13.06,13.04,13.05,49400.0,11.2337,11.2423,11.2251,11.2337,49400.0
2011-04-01 12:00:00,13.05,13.05,13.0,13.04,55000.0,11.2337,11.2337,11.1907,11.2251,55000.0
2011-04-01 12:30:00,13.04,13.06,13.03,13.06,72000.0,11.2251,11.2423,11.2165,11.2423,72000.0
2011-04-01 13:00:00,13.06,13.08,13.06,13.08,44600.0,11.2423,11.2595,11.2423,11.2595,44600.0
2011-04-01 13:30:00,13.08,13.12,13.08,13.12,90400.0,11.2595,11.294,11.2595,11.294,90400.0
2011-04-01 14:00:00,13.12,13.15,13.12,13.13,98200.0,11.294,11.3198,11.294,11.3026,98200.0
2011-04-01 14:30:00,13.13,13.15,13.13,13.14,91400.0,11.3026,11.3198,11.3026,11.3112,91400.0
2011-04-01 15:00:00,13.14,13.15,13.1,13.1,199400.0,11.3112,11.3198,11.2767,11.2767,199400.0
2011-04-01 15:30:00,13.1,13.15,13.1,13.14,334400.0,11.2767,11.3198,11.2767,11.3112,334400.0
2011-04-04 09:30:00,13.15,13.24,13.15,13.19,116000.0,11.3198,11.3973,11.3198,11.3542,116000.0
2011-04-04 10:00:00,13.19,13.2,13.17,13.19,48600.0,11.3542,11.3628,11.337,11.3542,48600.0
2011-04-04 10:30:00,13.19,13.22,13.19,13.22,60000.0,11.3542,11.38,11.3542,11.38,60000.0
2011-04-04 11:00:00,13.22,13.25,13.22,13.24,67200.0,11.38,11.4059,11.38,11.3973,67200.0
2011-04-04 11:30:00,13.24,13.28,13.24,13.27,141400.0,11.3973,11.4317,11.3973,11.4231,141400.0
2011-04-04 12:00:00,13.27,13.28,13.25,13.28,39400.0,11.4231,11.4317,11.4059,11.4317,39400.0
2011-04-04 12:30:00,13.28,13.29,13.27,13.28,60800.0,11.4317,11.4403,11.4231,11.4317,60800.0
2011-04-04 13:00:00,13.29,13.3,13.27,13.28,106000.0,11.4403,11.4489,11.4231,11.4317,106000.0
2011-04-04 13:30:00,13.28,13.29,13.26,13.29,135600.0,11.4317,11.4403,11.4145,11.4403,135600.0
2011-04-04 14:00:00,13.29,13.31,13.27,13.31,112400.0,11.4403,11.4575,11.4231,11.4575,112400.0
2011-04-04 14:30:00,13.31,13.33,13.31,13.31,79200.0,11.4575,11.4747,11.4575,11.4575,79200.0
2011-04-04 15:00:00,13.31,13.31,13.29,13.31,120800.0,11.4575,11.4575,11.4403,11.4575,120800.0
2011-04-04 15:30:00,13.31,13.34,13.29,13.32,312200.0,11.4575,11.4833,11.4403,11.4661,312200.0
2011-04-05 09:30:00,13.33,13.34,13.26,13.33,119600.0,11.4747,11.4833,11.4145,11.4747,119600.0
2011-04-05 10:00:00,13.31,13.36,13.29,13.34,107800.0,11.4575,11.5006,11.4403,11.4833,107800.0
2011-04-05 10:30:00,13.33,13.35,13.33,13.35,76800.0,11.4747,11.4919,11.4747,11.4919,76800.0
2011-04-05 11:00:00,13.35,13.35,13.33,13.34,73600.0,11.4919,11.4919,11.4747,11.4833,73600.0
2011-04-05 11:30:00,13.35,13.38,13.34,13.37,124800.0,11.4919,11.5178,11.4833,11.5092,124800.0
2011-04-05 12:00:00,13.37,13.39,13.37,13.38,51600.0,11.5092,11.5264,11.5092,11.5178,51600.0
2011-04-05 12:30:00,13.38,13.38,13.36,13.38,52000.0,11.5178,11.5178,11.5006,11.5178,52000.0
2011-04-05 13:00:00,13.38,13.42,13.37,13.42,176400.0,11.5178,11.5522,11.5092,11.5522,176400.0
2011-04-05 13:30:00,13.42,13.45,13.42,13.44,83000.0,11.5522,11.578,11.5522,11.5694,83000.0
2011-04-05 14:00:00,13.44,13.45,13.42,13.44,106400.0,11.5694,11.578,11.5522,11.5694,106400.0
2011-04-05 14:30:00,13.44,13.44,13.42,13.43,71600.0,11.5694,11.5694,11.5522,11.5608,71600.0
2011-04-05 15:00:00,13.43,13.44,13.4,13.4,111600.0,11.5608,11.5694,11.535,11.535,111600.0
2011-04-05 15:30:00,13.4,13.41,13.37,13.4,258000.0,11.535,11.5436,11.5092,11.535,258000.0
2011-04-06 09:30:00,13.45,13.52,13.43,13.52,492000.0,11.578,11.6383,11.5608,11.6383,492000.0
2011-04-06 10:00:00,13.52,13.54,13.44,13.49,181000.0,11.6383,11.6555,11.5694,11.6125,181000.0
2011-04-06 10:30:00,13.48,13.49,13.47,13.49,214400.0,11.6039,11.6125,11.5952,11.6125,214400.0
2011-04-06 11:00:00,13.49,13.49,13.47,13.48,132400.0,11.6125,11.6125,11.5952,11.6039,132400.0
2011-04-06 11:30:00,13.47,13.49,13.44,13.44,144200.0,11.5952,11.6125,11.5694,11.5694,144200.0
2011-04-06 12:00:00,13.43,13.45,13.43,13.44,86000.0,11.5608,11.578,11.5608,11.5694,86000.0
2011-04-06 12:30:00,13.44,13.45,13.44,13.45,56800.0,11.5694,11.578,11.5694,11.578,56800.0
2011-04-06 13:00:00,13.44,13.45,13.43,13.44,54400.0,11.5694,11.578,11.5608,11.5694,54400.0
2011-04-06 13:30:00,13.44,13.45,13.42,13.45,46800.0,11.5694,11.578,11.5522,11.578,46800.0
2011-04-06 14:00:00,13.45,13.46,13.44,13.45,59800.0,11.578,11.5866,11.5694,11.578,59800.0
2011-04-06 14:30:00,13.45,13.45,13.44,13.44,132200.0,11.578,11.578,11.5694,11.5694,132200.0
2011-04-06 15:00:00,13.44,13.44,13.4,13.4,79200.0,11.5694,11.5694,11.535,11.535,79200.0
2011-04-06 15:30:00,13.41,13.41,13.38,13.38,300000.0,11.5436,11.5436,11.5178,11.5178,300000.0
2011-04-07 09:30:00,13.36,13.45,13.36,13.44,121600.0,11.5006,11.578,11.5006,11.5694,121600.0
2011-04-07 10:00:00,13.44,13.45,13.4,13.4,91200.0,11.5694,11.578,11.535,11.535,91200.0
2011-04-07 10:30:00,13.4,13.46,13.34,13.45,158800.0,11.535,11.5866,11.4833,11.578,158800.0
2011-04-07 11:00:00,13.45,13.47,13.43,13.45,200600.0,11.578,11.5952,11.5608,11.578,200600.0
2011-04-07 11:30:00,13.45,13.46,13.4,13.43,160800.0,11.578,11.5866,11.535,11.5608,160800.0
2011-04-07 12:00:00,13.43,13.43,13.39,13.43,59800.0,11.5608,11.5608,11.5264,11.5608,59800.0
2011-04-07 12:30:00,13.43,13.44,13.42,13.43,28200.0,11.5608,11.5694,11.5522,11.5608,28200.0
2011-04-07 13:00:00,13.44,13.44,13.39,13.4,27600.0,11.5694,11.5694,11.5264,11.535,27600.0
2011-04-07 13:30:00,13.39,13.46,13.39,13.44,351000.0,11.5264,11.5866,11.5264,11.5694,351000.0
2011-04-07 14:00:00,13.45,13.47,13.44,13.47,41800.0,11.578,11.5952,11.5694,11.5952,41800.0
2011-04-07 14:30:00,13.46,13.49,13.46,13.48,57600.0,11.5866,11.6125,11.5866,11.6039,57600.0
2011-04-07 15:00:00,13.48,13.49,13.46,13.46,68800.0,11.6039,11.6125,11.5866,11.5866,68800.0
2011-04-07 15:30:00,13.46,13.47,13.45,13.47,298400.0,11.5866,11.5952,11.578,11.5952,298400.0
2011-04-08 09:30:00,13.49,13.49,13.41,13.42,53600.0,11.6125,11.6125,11.5436,11.5522,53600.0
2011-04-08 10:00:00,13.42,13.42,13.35,13.38,67800.0,11.5522,11.5522,11.4919,11.5178,67800.0
2011-04-08 10:30:00,13.38,13.4,13.32,13.32,43000.0,11.5178,11.535,11.4661,11.4661,43000.0
2011-04-08 11:00:00,13.31,13.32,13.28,13.28,58600.0,11.4575,11.4661,11.4317,11.4317,58600.0
2011-04-08 11:30:00,13.28,13.31,13.28,13.31,32400.0,11.4317,11.4575,11.4317,11.4575,32400.0
2011-04-08 12:00:00,13.31,13.36,13.31,13.36,24600.0,11.4575,11.5006,11.4575,11.5006,24600.0
2011-04-08 12:30:00,13.36,13.37,13.33,13.33,31000.0,11.5006,11.5092,11.4747,11.4747,31000.0
2011-04-08 13:00:00,13.33,13.33,13.28,13.33,134400.0,11.4747,11.4747,11.4317,11.4747,134400.0
2011-04-08 13:30:00,13.34,13.34,13.33,13.34,35000.0,11.4833,11.4833,11.4747,11.4833,35000.0
2011-04-08 14:00:00,13.33,13.34,13.32,13.32,51600.0,11.4747,11.4833,11.4661,11.4661,51600.0
2011-04-08 14:30:00,13.33,13.33,13.22,13.22,96400.0,11.4747,11.4747,11.38,11.38,96400.0
2011-04-08 15:00:00,13.22,13.25,13.22,13.24,62400.0,11.38,11.4059,11.38,11.3973,62400.0
2011-04-08 15:30:00,13.24,13.28,13.23,13.27,147000.0,11.3973,11.4317,11.3887,11.4231,147000.0
2011-04-11 09:30:00,13.29,13.3,13.19,13.27,71000.0,11.4403,11.4489,11.3542,11.4231,71000.0
2011-04-11 10:00:00,13.27,13.29,13.24,13.28,39000.0,11.4231,11.4403,11.3973,11.4317,39000.0
2011-04-11 10:30:00,13.28,13.31,13.27,13.29,27400.0,11.4317,11.4575,11.4231,11.4403,27400.0
2011-04-11 11:00:00,13.29,13.3,13.27,13.27,38800.0,11.4403,11.4489,11.4231,11.4231,38800.0
2011-04-11 11:30:00,13.27,13.28,13.24,13.24,25800.0,11.4231,11.4317,11.3973,11.3973,25800.0
2011-04-11 12:00:00,13.25,13.28,13.24,13.28,25000.0,11.4059,11.4317,11.3973,11.4317,25000.0
2011-04-11 12:30:00,13.28,13.28,13.24,13.26,24200.0,11.4317,11.4317,11.3973,11.4145,24200.0
2011-04-11 13:00:00,13.26,13.27,13.22,13.24,87800.0,11.4145,11.4231,11.38,11.3973,87800.0
2011-04-11 13:30:00,13.24,13.25,13.24,13.24,27400.0,11.3973,11.4059,11.3973,11.3973,27400.0
2011-04-11 14:00:00,13.23,13.25,13.22,13.24,19400.0,11.3887,11.4059,11.38,11.3973,19400.0
2011-04-11 14:30:00,13.24,13.25,13.24,13.24,36400.0,11.3973,11.4059,11.3973,11.3973,36400.0
2011-04-11 15:00:00,13.24,13.25,13.22,13.24,62000.0,11.3973,11.4059,11.38,11.3973,62000.0
2011-04-11 15:30:00,13.24,13.25,13.22,13.24,92800.0,11.3973,11.4059,11.38,11.3973,92800.0
2011-04-12 09:30:00,13.18,13.2,13.13,13.18,92000.0,11.3456,11.3628,11.3026,11.3456,92000.0
2011-04-12 10:00:00,13.17,13.19,13.11,13.13,33400.0,11.337,11.3542,11.2854,11.3026,33400.0
2011-04-12 10:30:00,13.13,13.13,13.1,13.11,31600.0,11.3026,11.3026,11.2767,11.2854,31600.0
2011-04-12 11:00:00,13.11,13.12,13.1,13.11,13400.0,11.2854,11.294,11.2767,11.2854,13400.0
2011-04-12 11:30:00,13.11,13.12,13.09,13.1,18400.0,11.2854,11.294,11.2681,11.2767,18400.0
2011-04-12 12:00:00,13.09,13.12,13.09,13.11,47000.0,11.2681,11.294,11.2681,11.2854,47000.0
2011-04-12 12:30:00,13.11,13.13,13.1,13.11,20400.0,11.2854,11.3026,11.2767,11.2854,20400.0
2011-04-12 13:00:00,13.12,13.13,13.12,13.13,15000.0,11.294,11.3026,11.294,11.3026,15000.0
2011-04-12 13:30:00,13.14,13.15,13.12,13.15,19400.0,11.3112,11.3198,11.294,11.3198,19400.0
2011-04-12 14:00:00,13.15,13.16,13.13,13.15,16000.0,11.3198,11.3284,11.3026,11.3198,16000.0
2011-04-12 14:30:00,13.15,13.15,13.11,13.11,23200.0,11.3198,11.3198,11.2854,11.2854,23200.0
2011-04-12 15:00:00,13.11,13.13,13.09,13.09,48800.0,11.2854,11.3026,11.2681,11.2681,48800.0
2011-04-12 15:30:00,13.09,13.1,13.06,13.08,149800.0,11.2681,11.2767,11.2423,11.2595,149800.0
2011-04-13 09:30:00,13.11,13.15,13.06,13.1,63400.0,11.2854,11.3198,11.2423,11.2767,63400.0
2011-04-13 10:00:00,13.1,13.13,13.08,13.13,22200.0,11.2767,11.3026,11.2595,11.3026,22200.0
2011-04-13 10:30:00,13.13,13.18,13.13,13.18,47200.0,11.3026,11.3456,11.3026,11.3456,47200.0
2011-04-13 11:00:00,13.18,13.2,13.17,13.19,44400.0,11.3456,11.3628,11.337,11.3542,44400.0
2011-04-13 11:30:00,13.19,13.21,13.17,13.18,53600.0,11.3542,11.3714,11.337,11.3456,53600.0
2011-04-13 12:00:00,13.17,13.22,13.17,13.21,30600.0,11.337,11.38,11.337,11.3714,30600.0
2011-04-13 12:30:00,13.2,13.21,13.15,13.16,36400.0,11.3628,11.3714,11.3198,11.3284,36400.0
2011-04-13 13:00:00,13.15,13.17,13.15,13.15,16800.0,11.3198,11.337,11.3198,11.3198,16800.0
2011-04-13 13:30:00,13.15,13.15,13.13,13.13,26400.0,11.3198,11.3198,11.3026,11.3026,26400.0
2011-04-13 14:00:00,13.13,13.17,13.13,13.15,38800.0,11.3026,11.337,11.3026,11.3198,38800.0
2011-04-13 14:30:00,13.15,13.2,13.15,13.2,51600.0,11.3198,11.3628,11.3198,11.3628,51600.0
2011-04-13 15:00:00,13.2,13.22,13.2,13.2,80200.0,11.3628,11.38,11.3628,11.3628,80200.0
2011-04-13 15:30:00,13.2,13.21,13.19,13.19,120000.0,11.3628,11.3714,11.3542,11.3542,120000.0
2011-04-14 09:30:00,13.1,13.18,13.1,13.15,48800.0,11.2767,11.3456,11.2767,11.3198,48800.0
2011-04-14 10:00:00,13.15,13.18,13.13,13.13,65800.0,11.3198,11.3456,11.3026,11.3026,65800.0
2011-04-14 10:30:00,13.13,13.13,13.11,13.11,34000.0,11.3026,11.3026,11.2854,11.2854,34000.0
2011-04-14 11:00:00,13.12,13.12,13.06,13.1,55400.0,11.294,11.294,11.2423,11.2767,55400.0
2011-04-14 11:30:00,13.09,13.11,13.08,13.1,56200.0,11.2681,11.2854,11.2595,11.2767,56200.0
2011-04-14 12:00:00,13.1,13.11,13.09,13.09,37800.0,11.2767,11.2854,11.2681,11.2681,37800.0
2011-04-14 12:30:00,13.1,13.1,13.09,13.09,51400.0,11.2767,11.2767,11.2681,11.2681,51400.0
2011-04-14 13:00:00,13.1,13.1,13.07,13.08,39200.0,11.2767,11.2767,11.2509,11.2595,39200.0
2011-04-14 13:30:00,13.08,13.08,13.06,13.08,104800.0,11.2595,11.2595,11.2423,11.2595,104800.0
2011-04-14 14:00:00,13.08,13.1,13.08,13.08,49200.0,11.2595,11.2767,11.2595,11.2595,49200.0
2011-04-14 14:30:00,13.09,13.1,13.08,13.09,38200.0,11.2681,11.2767,11.2595,11.2681,38200.0
2011-04-14 15:00:00,13.09,13.11,13.09,13.1,82000.0,11.2681,11.2854,11.2681,11.2767,82000.0
2011-04-14 15:30:00,13.1,13.1,13.06,13.08,198200.0,11.2767,11.2767,11.2423,11.2595,198200.0
2011-04-15 09:30:00,13.09,13.12,13.08,13.09,70200.0,11.2681,11.294,11.2595,11.2681,70200.0
2011-04-15 10:00:00,13.1,13.11,13.08,13.08,31000.0,11.2767,11.2854,11.2595,11.2595,31000.0
2011-04-15 10:30:00,13.08,13.09,13.06,13.08,41200.0,11.2595,11.2681,11.2423,11.2595,41200.0
2011-04-15 11:00:00,13.08,13.15,13.08,13.15,82800.0,11.2595,11.3198,11.2595,11.3198,82800.0
2011-04-15 11:30:00,13.16,13.19,13.15,13.19,28600.0,11.3284,11.3542,11.3198,11.3542,28600.0
2011-04-15 12:00:00,13.18,13.21,13.18,13.2,23600.0,11.3456,11.3714,11.3456,11.3628,23600.0
2011-04-15 12:30:00,13.2,13.22,13.2,13.21,23200.0,11.3628,11.38,11.3628,11.3714,23200.0
2011-04-15 13:00:00,13.22,13.22,13.17,13.18,26200.0,11.38,11.38,11.337,11.3456,26200.0
2011-04-15 13:30:00,13.18,13.19,13.16,13.16,16000.0,11.3456,11.3542,11.3284,11.3284,16000.0
2011-04-15 14:00:00,13.16,13.18,13.16,13.18,25800.0,11.3284,11.3456,11.3284,11.3456,25800.0
2011-04-15 14:30:00,13.17,13.18,13.16,13.17,42000.0,11.337,11.3456,11.3284,11.337,42000.0
2011-04-15 15:00:00,13.17,13.17,13.12,13.13,89600.0,11.337,11.337,11.294,11.3026,89600.0
2011-04-15 15:30:00,13.13,13.13,13.06,13.08,188400.0,11.3026,11.3026,11.2423,11.2595,188400.0
2011-04-18 09:30:00,12.94,12.94,12.61,12.89,167200.0,11.139,11.139,10.8549,11.096,167200.0
2011-04-18 10:00:00,12.88,12.96,12.86,12.91,131000.0,11.0874,11.1562,11.0701,11.1132,131000.0
2011-04-18 10:30:00,12.91,12.92,12.84,12.85,88400.0,11.1132,11.1218,11.0529,11.0615,88400.0
2011-04-18 11:00:00,12.85,12.9,12.85,12.85,123200.0,11.0615,11.1046,11.0615,11.0615,123200.0
2011-04-18 11:30:00,12.85,12.86,12.79,12.8,88600.0,11.0615,11.0701,11.0099,11.0185,88600.0
2011-04-18 12:00:00,12.8,12.81,12.77,12.8,120200.0,11.0185,11.0271,10.9927,11.0185,120200.0
2011-04-18 12:30:00,12.8,12.81,12.76,12.76,106600.0,11.0185,11.0271,10.9841,10.9841,106600.0
2011-04-18 13:00:00,12.76,12.79,12.76,12.78,52200.0,10.9841,11.0099,10.9841,11.0013,52200.0
2011-04-18 13:30:00,12.78,12.81,12.76,12.8,110000.0,11.0013,11.0271,10.9841,11.0185,110000.0
2011-04-18 14:00:00,12.8,12.84,12.8,12.83,64000.0,11.0185,11.0529,11.0185,11.0443,64000.0
2011-04-18 14:30:00,12.83,12.92,12.83,12.9,111000.0,11.0443,11.1218,11.0443,11.1046,111000.0
2011-04-18 15:00:00,12.9,13.02,12.9,13.01,198400.0,11.1046,11.2079,11.1046,11.1993,198400.0
2011-04-18 15:30:00,13.0,13.04,12.97,12.99,326200.0,11.1907,11.2251,11.1648,11.1821,326200.0
2011-04-19 09:30:00,12.63,12.99,12.63,12.63,308400.0,10.8722,11.1821,10.8722,10.8722,308400.0
2011-04-19 10:00:00,12.63,12.71,12.63,12.68,129000.0,10.8722,10.941,10.8722,10.9152,129000.0
2011-04-19 10:30:00,12.68,12.68,12.63,12.65,146200.0,10.9152,10.9152,10.8722,10.8894,146200.0
2011-04-19 11:00:00,12.65,12.65,12.65,12.65,90000.0,10.8894,10.8894,10.8894,10.8894,90000.0
2011-04-19 11:30:00,12.65,12.67,12.63,12.65,123200.0,10.8894,10.9066,10.8722,10.8894,123200.0
2011-04-19 12:00:00,12.65,12.65,12.63,12.63,59200.0,10.8894,10.8894,10.8722,10.8722,59200.0
2011-04-19 12:30:00,12.63,12.63,12.62,12.63,111600.0,10.8722,10.8722,10.8635,10.8722,111600.0
2011-04-19 13:00:00,12.63,12.67,12.56,12.65,170200.0,10.8722,10.9066,10.8119,10.8894,170200.0
2011-04-19 13:30:00,12.65,12.65,12.62,12.63,98400.0,10.8894,10.8894,10.8635,10.8722,98400.0
2011-04-19 14:00:00,12.63,12.63,12.56,12.59,102000.0,10.8722,10.8722,10.8119,10.8377,102000.0
2011-04-19 14:30:00,12.59,12.59,12.57,12.57,103000.0,10.8377,10.8377,10.8205,10.8205,103000.0
2011-04-19 15:00:00,12.57,12.62,12.56,12.58,223600.0,10.8205,10.8635,10.8119,10.8291,223600.0
2011-04-19 15:30:00,12.58,12.58,12.56,12.57,332000.0,10.8291,10.8291,10.8119,10.8205,332000.0
2011-04-20 09:30:00,12.65,12.72,12.56,12.6,178200.0,10.8894,10.9496,10.8119,10.8463,178200.0
2011-04-20 10:00:00,12.6,12.66,12.58,12.65,234400.0,10.8463,10.898,10.8291,10.8894,234400.0
2011-04-20 10:30:00,12.66,12.68,12.65,12.67,127200.0,10.898,10.9152,10.8894,10.9066,127200.0
2011-04-20 11:00:00,12.67,12.68,12.65,12.66,66600.0,10.9066,10.9152,10.8894,10.898,66600.0
2011-04-20 11:30:00,12.66,12.68,12.63,12.68,90200.0,10.898,10.9152,10.8722,10.9152,90200.0
2011-04-20 12:00:00,12.68,12.7,12.65,12.65,130800.0,10.9152,10.9324,10.8894,10.8894,130800.0
2011-04-20 12:30:00,12.65,12.66,12.64,12.65,82200.0,10.8894,10.898,10.8808,10.8894,82200.0
2011-04-20 13:00:00,12.65,12.66,12.63,12.65,73400.0,10.8894,10.898,10.8722,10.8894,73400.0
2011-04-20 13:30:00,12.64,12.65,12.64,12.65,62000.0,10.8808,10.8894,10.8808,10.8894,62000.0
2011-04-20 14:00:00,12.65,12.65,12.63,12.63,59800.0,10.8894,10.8894,10.8722,10.8722,59800.0
2011-04-20 14:30:00,12.63,12.64,12.62,12.63,59400.0,10.8722,10.8808,10.8635,10.8722,59400.0
2011-04-20 15:00:00,12.62,12.64,12.62,12.63,114400.0,10.8635,10.8808,10.8635,10.8722,114400.0
2011-04-20 15:30:00,12.64,12.65,12.62,12.65,373400.0,10.8808,10.8894,10.8635,10.8894,373400.0
2011-04-21 09:30:00,12.68,12.68,12.61,12.65,118800.0,10.9152,10.9152,10.8549,10.8894,118800.0
2011-04-21 10:00:00,12.65,12.65,12.62,12.63,103000.0,10.8894,10.8894,10.8635,10.8722,103000.0
2011-04-21 10:30:00,12.63,12.64,12.63,12.63,55400.0,10.8722,10.8808,10.8722,10.8722,55400.0
2011-04-21 11:00:00,12.64,12.65,12.63,12.63,139400.0,10.8808,10.8894,10.8722,10.8722,139400.0
2011-04-21 11:30:00,12.63,12.64,12.62,12.62,44800.0,10.8722,10.8808,10.8635,10.8635,44800.0
2011-04-21 12:00:00,12.63,12.63,12.61,12.61,75200.0,10.8722,10.8722,10.8549,10.8549,75200.0
2011-04-21 12:30:00,12.61,12.61,12.6,12.6,88800.0,10.8549,10.8549,10.8463,10.8463,88800.0
2011-04-21 13:00:00,12.61,12.61,12.6,12.6,91400.0,10.8549,10.8549,10.8463,10.8463,91400.0
2011-04-21 13:30:00,12.6,12.6,12.59,12.6,76200.0,10.8463,10.8463,10.8377,10.8463,76200.0
2011-04-21 14:00:00,12.59,12.6,12.58,12.6,72800.0,10.8377,10.8463,10.8291,10.8463,72800.0
2011-04-21 14:30:00,12.6,12.6,12.59,12.59,91800.0,10.8463,10.8463,10.8377,10.8377,91800.0
2011-04-21 15:00:00,12.59,12.59,12.58,12.59,89600.0,10.8377,10.8377,10.8291,10.8377,89600.0
2011-04-21 15:30:00,12.58,12.59,12.56,12.57,482800.0,10.8291,10.8377,10.8119,10.8205,482800.0
2011-04-25 09:30:00,12.63,12.74,12.52,12.56,149400.0,10.8722,10.9668,10.7775,10.8119,149400.0
2011-04-25 10:00:00,12.56,12.56,12.49,12.49,120800.0,10.8119,10.8119,10.7516,10.7516,120800.0
2011-04-25 10:30:00,12.49,12.5,12.49,12.49,54000.0,10.7516,10.7603,10.7516,10.7516,54000.0
2011-04-25 11:00:00,12.49,12.51,12.49,12.5,264000.0,10.7516,10.7689,10.7516,10.7603,264000.0
2011-04-25 11:30:00,12.5,12.5,12.49,12.49,60400.0,10.7603,10.7603,10.7516,10.7516,60400.0
2011-04-25 12:00:00,12.49,12.5,12.49,12.49,101200.0,10.7516,10.7603,10.7516,10.7516,101200.0
2011-04-25 12:30:00,12.5,12.5,12.49,12.49,94400.0,10.7603,10.7603,10.7516,10.7516,94400.0
2011-04-25 13:00:00,12.49,12.49,12.49,12.49,97000.0,10.7516,10.7516,10.7516,10.7516,97000.0
2011-04-25 13:30:00,12.49,12.49,12.49,12.49,80800.0,10.7516,10.7516,10.7516,10.7516,80800.0
2011-04-25 14:00:00,12.49,12.52,12.49,12.51,111200.0,10.7516,10.7775,10.7516,10.7689,111200.0
2011-04-25 14:30:00,12.51,12.51,12.49,12.5,65600.0,10.7689,10.7689,10.7516,10.7603,65600.0
2011-04-25 15:00:00,12.5,12.5,12.49,12.5,92200.0,10.7603,10.7603,10.7516,10.7603,92200.0
2011-04-25 15:30:00,12.5,12.52,12.49,12.51,299600.0,10.7603,10.7775,10.7516,10.7689,299600.0
2011-04-26 09:30:00,12.51,12.55,12.42,12.49,203400.0,10.7689,10.8033,10.6914,10.7516,203400.0
2011-04-26 10:00:00,12.49,12.51,12.47,12.47,158200.0,10.7516,10.7689,10.7344,10.7344,158200.0
2011-04-26 10:30:00,12.47,12.51,12.47,12.5,111800.0,10.7344,10.7689,10.7344,10.7603,111800.0
2011-04-26 11:00:00,12.51,12.56,12.51,12.55,86600.0,10.7689,10.8119,10.7689,10.8033,86600.0
2011-04-26 11:30:00,12.55,12.56,12.53,12.55,189000.0,10.8033,10.8119,10.7861,10.8033,189000.0
2011-04-26 12:00:00,12.55,12.58,12.54,12.54,89800.0,10.8033,10.8291,10.7947,10.7947,89800.0
2011-04-26 12:30:00,12.54,12.56,12.54,12.55,83000.0,10.7947,10.8119,10.7947,10.8033,83000.0
2011-04-26 13:00:00,12.55,12.55,12.54,12.55,61400.0,10.8033,10.8033,10.7947,10.8033,61400.0
2011-04-26 13:30:00,12.55,12.55,12.54,12.55,59400.0,10.8033,10.8033,10.7947,10.8033,59400.0
2011-04-26 14:00:00,12.55,12.55,12.54,12.54,84000.0,10.8033,10.8033,10.7947,10.7947,84000.0
2011-04-26 14:30:00,12.54,12.55,12.54,12.55,95200.0,10.7947,10.8033,10.7947,10.8033,95200.0
2011-04-26 15:00:00,12.55,12.55,12.53,12.55,96400.0,10.8033,10.8033,10.7861,10.8033,96400.0
2011-04-26 15:30:00,12.55,12.56,12.53,12.55,273400.0,10.8033,10.8119,10.7861,10.8033,273400.0
2011-04-27 09:30:00,12.55,12.56,12.49,12.53,80800.0,10.8033,10.8119,10.7516,10.7861,80800.0
2011-04-27 10:00:00,12.53,12.64,12.53,12.61,215000.0,10.7861,10.8808,10.7861,10.8549,215000.0
2011-04-27 10:30:00,12.62,12.65,12.61,12.64,188800.0,10.8635,10.8894,10.8549,10.8808,188800.0
2011-04-27 11:00:00,12.64,12.65,12.62,12.62,307400.0,10.8808,10.8894,10.8635,10.8635,307400.0
2011-04-27 11:30:00,12.62,12.63,12.6,12.62,77200.0,10.8635,10.8722,10.8463,10.8635,77200.0
2011-04-27 12:00:00,12.61,12.62,12.6,12.6,67600.0,10.8549,10.8635,10.8463,10.8463,67600.0
2011-04-27 12:30:00,12.6,12.61,12.58,12.58,91800.0,10.8463,10.8549,10.8291,10.8291,91800.0
2011-04-27 13:00:00,12.58,12.59,12.56,12.56,55400.0,10.8291,10.8377,10.8119,10.8119,55400.0
2011-04-27 13:30:00,12.56,12.56,12.55,12.56,54800.0,10.8119,10.8119,10.8033,10.8119,54800.0
2011-04-27 14:00:00,12.56,12.57,12.54,12.55,112200.0,10.8119,10.8205,10.7947,10.8033,112200.0
2011-04-27 14:30:00,12.56,12.56,12.55,12.56,93200.0,10.8119,10.8119,10.8033,10.8119,93200.0
2011-04-27 15:00:00,12.56,12.56,12.53,12.56,197200.0,10.8119,10.8119,10.7861,10.8119,197200.0
2011-04-27 15:30:00,12.56,12.6,12.55,12.59,491400.0,10.8119,10.8463,10.8033,10.8377,491400.0
2011-04-28 09:30:00,12.65,12.65,12.6,12.61,204600.0,10.8894,10.8894,10.8463,10.8549,204600.0
2011-04-28 10:00:00,12.62,12.65,12.6,12.65,156600.0,10.8635,10.8894,10.8463,10.8894,156600.0
2011-04-28 10:30:00,12.65,12.65,12.63,12.63,94600.0,10.8894,10.8894,10.8722,10.8722,94600.0
2011-04-28 11:00:00,12.63,12.63,12.63,12.63,60000.0,10.8722,10.8722,10.8722,10.8722,60000.0
2011-04-28 11:30:00,12.63,12.65,12.62,12.64,146800.0,10.8722,10.8894,10.8635,10.8808,146800.0
2011-04-28 12:00:00,12.64,12.65,12.64,12.65,168400.0,10.8808,10.8894,10.8808,10.8894,168400.0
2011-04-28 12:30:00,12.65,12.66,12.65,12.65,90800.0,10.8894,10.898,10.8894,10.8894,90800.0
2011-04-28 13:00:00,12.65,12.67,12.65,12.65,130800.0,10.8894,10.9066,10.8894,10.8894,130800.0
2011-04-28 13:30:00,12.65,12.67,12.65,12.67,168600.0,10.8894,10.9066,10.8894,10.9066,168600.0
2011-04-28 14:00:00,12.67,12.68,12.67,12.68,99600.0,10.9066,10.9152,10.9066,10.9152,99600.0
2011-04-28 14:30:00,12.68,12.83,12.68,12.83,381400.0,10.9152,11.0443,10.9152,11.0443,381400.0
2011-04-28 15:00:00,12.83,12.87,12.83,12.85,215600.0,11.0443,11.0788,11.0443,11.0615,215600.0
2011-04-28 15:30:00,12.85,12.88,12.83,12.86,732800.0,11.0615,11.0874,11.0443,11.0701,732800.0
2011-04-29 09:30:00,12.86,12.87,12.74,12.84,190000.0,11.0701,11.0788,10.9668,11.0529,190000.0
2011-04-29 10:00:00,12.85,12.88,12.83,12.88,93000.0,11.0615,11.0874,11.0443,11.0874,93000.0
2011-04-29 10:30:00,12.88,12.9,12.87,12.89,45400.0,11.0874,11.1046,11.0788,11.096,45400.0
2011-04-29 11:00:00,12.89,12.91,12.88,12.9,71600.0,11.096,11.1132,11.0874,11.1046,71600.0
2011-04-29 11:30:00,12.9,12.9,12.87,12.88,30200.0,11.1046,11.1046,11.0788,11.0874,30200.0
2011-04-29 12:00:00,12.87,12.9,12.87,12.89,29600.0,11.0788,11.1046,11.0788,11.096,29600.0
2011-04-29 12:30:00,12.88,12.89,12.88,12.88,31000.0,11.0874,11.096,11.0874,11.0874,31000.0
2011-04-29 13:00:00,12.88,12.9,12.88,12.9,47000.0,11.0874,11.1046,11.0874,11.1046,47000.0
2011-04-29 13:30:00,12.9,12.9,12.88,12.9,51200.0,11.1046,11.1046,11.0874,11.1046,51200.0
2011-04-29 14:00:00,12.9,12.9,12.9,12.9,59600.0,11.1046,11.1046,11.1046,11.1046,59600.0
2011-04-29 14:30:00,12.9,12.92,12.89,12.9,72200.0,11.1046,11.1218,11.096,11.1046,72200.0
2011-04-29 15:00:00,12.9,12.9,12.88,12.9,136400.0,11.1046,11.1046,11.0874,11.1046,136400.0
2011-04-29 15:30:00,12.9,12.93,12.87,12.92,450000.0,11.1046,11.1304,11.0788,11.1218,450000.0
2011-05-02 09:30:00,12.9,12.99,12.89,12.9,98800.0,11.1394,11.2172,11.1308,11.1394,98800.0
2011-05-02 10:00:00,12.9,12.92,12.87,12.91,81000.0,11.1394,11.1567,11.1135,11.1481,81000.0
2011-05-02 10:30:00,12.91,12.92,12.86,12.86,63000.0,11.1481,11.1567,11.1049,11.1049,63000.0
2011-05-02 11:00:00,12.86,12.86,12.8,12.8,68200.0,11.1049,11.1049,11.0531,11.0531,68200.0
2011-05-02 11:30:00,12.8,12.8,12.77,12.77,68800.0,11.0531,11.0531,11.0272,11.0272,68800.0
2011-05-02 12:00:00,12.77,12.78,12.73,12.74,55600.0,11.0272,11.0358,10.9926,11.0013,55600.0
2011-05-02 12:30:00,12.73,12.77,12.72,12.76,54800.0,10.9926,11.0272,10.984,11.0186,54800.0
2011-05-02 13:00:00,12.75,12.76,12.74,12.76,30800.0,11.0099,11.0186,11.0013,11.0186,30800.0
2011-05-02 13:30:00,12.76,12.78,12.76,12.77,37000.0,11.0186,11.0358,11.0186,11.0272,37000.0
2011-05-02 14:00:00,12.77,12.77,12.75,12.76,53400.0,11.0272,11.0272,11.0099,11.0186,53400.0
2011-05-02 14:30:00,12.76,12.77,12.74,12.74,60400.0,11.0186,11.0272,11.0013,11.0013,60400.0
2011-05-02 15:00:00,12.74,12.76,12.74,12.74,94200.0,11.0013,11.0186,11.0013,11.0013,94200.0
2011-05-02 15:30:00,12.74,12.75,12.73,12.74,258000.0,11.0013,11.0099,10.9926,11.0013,258000.0
2011-05-03 09:30:00,12.7,12.75,12.65,12.74,49200.0,10.9667,11.0099,10.9236,11.0013,49200.0
2011-05-03 10:00:00,12.74,12.78,12.7,12.7,97800.0,11.0013,11.0358,10.9667,10.9667,97800.0
2011-05-03 10:30:00,12.7,12.71,12.68,12.7,27400.0,10.9667,10.9754,10.9495,10.9667,27400.0
2011-05-03 11:00:00,12.7,12.71,12.68,12.69,30400.0,10.9667,10.9754,10.9495,10.9581,30400.0
2011-05-03 11:30:00,12.68,12.69,12.67,12.68,18400.0,10.9495,10.9581,10.9408,10.9495,18400.0
2011-05-03 12:00:00,12.68,12.69,12.68,12.68,19800.0,10.9495,10.9581,10.9495,10.9495,19800.0
2011-05-03 12:30:00,12.68,12.69,12.67,12.68,23800.0,10.9495,10.9581,10.9408,10.9495,23800.0
2011-05-03 13:00:00,12.68,12.68,12.63,12.63,42400.0,10.9495,10.9495,10.9063,10.9063,42400.0
2011-05-03 13:30:00,12.63,12.67,12.63,12.66,31400.0,10.9063,10.9408,10.9063,10.9322,31400.0
2011-05-03 14:00:00,12.67,12.69,12.65,12.69,42400.0,10.9408,10.9581,10.9236,10.9581,42400.0
2011-05-03 14:30:00,12.7,12.7,12.67,12.68,40400.0,10.9667,10.9667,10.9408,10.9495,40400.0
2011-05-03 15:00:00,12.68,12.69,12.67,12.68,80600.0,10.9495,10.9581,10.9408,10.9495,80600.0
2011-05-03 15:30:00,12.68,12.71,12.68,12.7,166800.0,10.9495,10.9754,10.9495,10.9667,166800.0
2011-05-04 09:30:00,12.68,12.71,12.63,12.65,64800.0,10.9495,10.9754,10.9063,10.9236,64800.0
2011-05-04 10:00:00,12.65,12.66,12.57,12.63,105400.0,10.9236,10.9322,10.8545,10.9063,105400.0
2011-05-04 10:30:00,12.63,12.67,12.63,12.66,31600.0,10.9063,10.9408,10.9063,10.9322,31600.0
2011-05-04 11:00:00,12.66,12.68,12.63,12.65,40600.0,10.9322,10.9495,10.9063,10.9236,40600.0
2011-05-04 11:30:00,12.65,12.65,12.63,12.64,46200.0,10.9236,10.9236,10.9063,10.9149,46200.0
2011-05-04 12:00:00,12.64,12.64,12.58,12.59,31400.0,10.9149,10.9149,10.8631,10.8718,31400.0
2011-05-04 12:30:00,12.59,12.61,12.58,12.61,34600.0,10.8718,10.889,10.8631,10.889,34600.0
2011-05-04 13:00:00,12.61,12.63,12.61,12.62,65000.0,10.889,10.9063,10.889,10.8977,65000.0
2011-05-04 13:30:00,12.63,12.65,12.62,12.65,22800.0,10.9063,10.9236,10.8977,10.9236,22800.0
2011-05-04 14:00:00,12.65,12.69,12.63,12.69,52000.0,10.9236,10.9581,10.9063,10.9581,52000.0
2011-05-04 14:30:00,12.69,12.7,12.67,12.67,61600.0,10.9581,10.9667,10.9408,10.9408,61600.0
2011-05-04 15:00:00,12.68,12.7,12.66,12.7,96600.0,10.9495,10.9667,10.9322,10.9667,96600.0
2011-05-04 15:30:00,12.7,12.72,12.68,12.69,189000.0,10.9667,10.984,10.9495,10.9581,189000.0
2011-05-05 09:30:00,12.56,12.7,12.54,12.61,90400.0,10.8458,10.9667,10.8286,10.889,90400.0
2011-05-05 10:00:00,12.61,12.63,12.59,12.6,55000.0,10.889,10.9063,10.8718,10.8804,55000.0
2011-05-05 10:30:00,12.6,12.63,12.58,12.59,51600.0,10.8804,10.9063,10.8631,10.8718,51600.0
2011-05-05 11:00:00,12.59,12.6,12.55,12.58,40400.0,10.8718,10.8804,10.8372,10.8631,40400.0
2011-05-05 11:30:00,12.58,12.65,12.58,12.65,50400.0,10.8631,10.9236,10.8631,10.9236,50400.0
2011-05-05 12:00:00,12.65,12.72,12.65,12.72,88000.0,10.9236,10.984,10.9236,10.984,88000.0
2011-05-05 12:30:00,12.72,12.72,12.7,12.71,60000.0,10.984,10.984,10.9667,10.9754,60000.0
2011-05-05 13:00:00,12.71,12.75,12.71,12.74,137000.0,10.9754,11.0099,10.9754,11.0013,137000.0
2011-05-05 13:30:00,12.74,12.75,12.71,12.72,77400.0,11.0013,11.0099,10.9754,10.984,77400.0
2011-05-05 14:00:00,12.72,12.72,12.7,12.7,89200.0,10.984,10.984,10.9667,10.9667,89200.0
2011-05-05 14:30:00,12.7,12.72,12.69,12.69,81600.0,10.9667,10.984,10.9581,10.9581,81600.0
2011-05-05 15:00:00,12.68,12.69,12.61,12.61,101600.0,10.9495,10.9581,10.889,10.889,101600.0
2011-05-05 15:30:00,12.61,12.65,12.6,12.63,227000.0,10.889,10.9236,10.8804,10.9063,227000.0
2011-05-06 09:30:00,12.76,12.78,12.65,12.7,128000.0,11.0186,11.0358,10.9236,10.9667,128000.0
2011-05-06 10:00:00,12.7,12.7,12.64,12.65,40600.0,10.9667,10.9667,10.9149,10.9236,40600.0
2011-05-06 10:30:00,12.65,12.68,12.65,12.68,78400.0,10.9236,10.9495,10.9236,10.9495,78400.0
2011-05-06 11:00:00,12.68,12.74,12.68,12.74,57000.0,10.9495,11.0013,10.9495,11.0013,57000.0
2011-05-06 11:30:00,12.74,12.77,12.72,12.74,42400.0,11.0013,11.0272,10.984,11.0013,42400.0
2011-05-06 12:00:00,12.74,12.74,12.7,12.72,202200.0,11.0013,11.0013,10.9667,10.984,202200.0
2011-05-06 12:30:00,12.71,12.73,12.67,12.7,50000.0,10.9754,10.9926,10.9408,10.9667,50000.0
2011-05-06 13:00:00,12.7,12.72,12.67,12.7,137200.0,10.9667,10.984,10.9408,10.9667,137200.0
2011-05-06 13:30:00,12.7,12.72,12.68,12.69,48800.0,10.9667,10.984,10.9495,10.9581,48800.0
2011-05-06 14:00:00,12.69,12.71,12.68,12.69,165400.0,10.9581,10.9754,10.9495,10.9581,165400.0
2011-05-06 14:30:00,12.69,12.72,12.66,12.69,251000.0,10.9581,10.984,10.9322,10.9581,251000.0
2011-05-06 15:00:00,12.69,12.71,12.69,12.69,56400.0,10.9581,10.9754,10.9581,10.9581,56400.0
2011-05-06 15:30:00,12.69,12.72,12.69,12.7,228000.0,10.9581,10.984,10.9581,10.9667,228000.0
2011-05-09 09:30:00,12.67,12.69,12.58,12.63,47600.0,10.9408,10.9581,10.8631,10.9063,47600.0
2011-05-09 10:00:00,12.63,12.7,12.63,12.67,65200.0,10.9063,10.9667,10.9063,10.9408,65200.0
2011-05-09 10:30:00,12.68,12.72,12.65,12.72,47800.0,10.9495,10.984,10.9236,10.984,47800.0
2011-05-09 11:00:00,12.72,12.72,12.65,12.67,85200.0,10.984,10.984,10.9236,10.9408,85200.0
2011-05-09 11:30:00,12.66,12.71,12.66,12.71,32200.0,10.9322,10.9754,10.9322,10.9754,32200.0
2011-05-09 12:00:00,12.71,12.79,12.71,12.75,86200.0,10.9754,11.0445,10.9754,11.0099,86200.0
2011-05-09 12:30:00,12.76,12.77,12.74,12.74,44600.0,11.0186,11.0272,11.0013,11.0013,44600.0
2011-05-09 13:00:00,12.74,12.76,12.73,12.74,35400.0,11.0013,11.0186,10.9926,11.0013,35400.0
2011-05-09 13:30:00,12.74,12.74,12.72,12.72,30600.0,11.0013,11.0013,10.984,10.984,30600.0
2011-05-09 14:00:00,12.72,12.74,12.72,12.72,26800.0,10.984,11.0013,10.984,10.984,26800.0
2011-05-09 14:30:00,12.72,12.75,12.71,12.71,59400.0,10.984,11.0099,10.9754,10.9754,59400.0
2011-05-09 15:00:00,12.71,12.71,12.69,12.69,33200.0,10.9754,10.9754,10.9581,10.9581,33200.0
2011-05-09 15:30:00,12.69,12.7,12.66,12.69,159600.0,10.9581,10.9667,10.9322,10.9581,159600.0
2011-05-10 09:30:00,12.69,12.76,12.69,12.76,19600.0,10.9581,11.0186,10.9581,11.0186,19600.0
2011-05-10 10:00:00,12.76,12.76,12.72,12.74,24000.0,11.0186,11.0186,10.984,11.0013,24000.0
2011-05-10 10:30:00,12.74,12.75,12.72,12.72,60400.0,11.0013,11.0099,10.984,10.984,60400.0
2011-05-10 11:00:00,12.73,12.73,12.7,12.71,18000.0,10.9926,10.9926,10.9667,10.9754,18000.0
2011-05-10 11:30:00,12.71,12.75,12.71,12.72,94200.0,10.9754,11.0099,10.9754,10.984,94200.0
2011-05-10 12:00:00,12.72,12.72,12.72,12.72,10000.0,10.984,10.984,10.984,10.984,10000.0
2011-05-10 12:30:00,12.72,12.73,12.72,12.73,22800.0,10.984,10.9926,10.984,10.9926,22800.0
2011-05-10 13:00:00,12.74,12.76,12.73,12.75,13400.0,11.0013,11.0186,10.9926,11.0099,13400.0
2011-05-10 13:30:00,12.75,12.76,12.74,12.74,22600.0,11.0099,11.0186,11.0013,11.0013,22600.0
2011-05-10 14:00:00,12.75,12.75,12.72,12.73,18600.0,11.0099,11.0099,10.984,10.9926,18600.0
2011-05-10 14:30:00,12.73,12.76,12.73,12.74,55600.0,10.9926,11.0186,10.9926,11.0013,55600.0
2011-05-10 15:00:00,12.74,12.78,12.74,12.78,220600.0,11.0013,11.0358,11.0013,11.0358,220600.0
2011-05-10 15:30:00,12.78,12.81,12.78,12.8,252600.0,11.0358,11.0617,11.0358,11.0531,252600.0
2011-05-11 09:30:00,12.76,12.81,12.73,12.76,65000.0,11.0186,11.0617,10.9926,11.0186,65000.0
2011-05-11 10:00:00,12.75,12.77,12.73,12.73,44800.0,11.0099,11.0272,10.9926,10.9926,44800.0
2011-05-11 10:30:00,12.73,12.74,12.72,12.74,51400.0,10.9926,11.0013,10.984,11.0013,51400.0
2011-05-11 11:00:00,12.74,12.76,12.74,12.75,34600.0,11.0013,11.0186,11.0013,11.0099,34600.0
2011-05-11 11:30:00,12.75,12.76,12.73,12.74,30400.0,11.0099,11.0186,10.9926,11.0013,30400.0
2011-05-11 12:00:00,12.74,12.74,12.65,12.68,62200.0,11.0013,11.0013,10.9236,10.9495,62200.0
2011-05-11 12:30:00,12.68,12.69,12.67,12.69,31600.0,10.9495,10.9581,10.9408,10.9581,31600.0
2011-05-11 13:00:00,12.68,12.69,12.67,12.67,27800.0,10.9495,10.9581,10.9408,10.9408,27800.0
2011-05-11 13:30:00,12.67,12.67,12.64,12.65,58000.0,10.9408,10.9408,10.9149,10.9236,58000.0
2011-05-11 14:00:00,12.65,12.65,12.63,12.64,46600.0,10.9236,10.9236,10.9063,10.9149,46600.0
2011-05-11 14:30:00,12.65,12.67,12.63,12.65,95200.0,10.9236,10.9408,10.9063,10.9236,95200.0
2011-05-11 15:00:00,12.66,12.72,12.65,12.72,75200.0,10.9322,10.984,10.9236,10.984,75200.0
2011-05-11 15:30:00,12.72,12.72,12.68,12.7,185000.0,10.984,10.984,10.9495,10.9667,185000.0
2011-05-12 09:30:00,12.67,12.69,12.6,12.6,57600.0,10.9408,10.9581,10.8804,10.8804,57600.0
2011-05-12 10:00:00,12.6,12.63,12.58,12.6,71800.0,10.8804,10.9063,10.8631,10.8804,71800.0
2011-05-12 10:30:00,12.6,12.62,12.58,12.62,62600.0,10.8804,10.8977,10.8631,10.8977,62600.0
2011-05-12 11:00:00,12.62,12.71,12.62,12.7,83600.0,10.8977,10.9754,10.8977,10.9667,83600.0
2011-05-12 11:30:00,12.7,12.79,12.7,12.74,88200.0,10.9667,11.0445,10.9667,11.0013,88200.0
2011-05-12 12:00:00,12.74,12.76,12.74,12.76,71000.0,11.0013,11.0186,11.0013,11.0186,71000.0
2011-05-12 12:30:00,12.76,12.78,12.74,12.78,101200.0,11.0186,11.0358,11.0013,11.0358,101200.0
2011-05-12 13:00:00,12.78,12.81,12.78,12.81,61400.0,11.0358,11.0617,11.0358,11.0617,61400.0
2011-05-12 13:30:00,12.81,12.83,12.79,12.81,45400.0,11.0617,11.079,11.0445,11.0617,45400.0
2011-05-12 14:00:00,12.81,12.84,12.81,12.82,59000.0,11.0617,11.0876,11.0617,11.0704,59000.0
2011-05-12 14:30:00,12.81,12.84,12.81,12.81,66400.0,11.0617,11.0876,11.0617,11.0617,66400.0
2011-05-12 15:00:00,12.81,12.83,12.81,12.81,62000.0,11.0617,11.079,11.0617,11.0617,62000.0
2011-05-12 15:30:00,12.81,12.86,12.81,12.86,178200.0,11.0617,11.1049,11.0617,11.1049,178200.0
2011-05-13 09:30:00,12.94,12.94,12.84,12.88,92400.0,11.174,11.174,11.0876,11.1222,92400.0
2011-05-13 10:00:00,12.88,12.88,12.84,12.85,104800.0,11.1222,11.1222,11.0876,11.0963,104800.0
2011-05-13 10:30:00,12.85,12.88,12.84,12.85,96200.0,11.0963,11.1222,11.0876,11.0963,96200.0
2011-05-13 11:00:00,12.85,12.85,12.76,12.78,82200.0,11.0963,11.0963,11.0186,11.0358,82200.0
2011-05-13 11:30:00,12.78,12.83,12.78,12.81,74200.0,11.0358,11.079,11.0358,11.0617,74200.0
2011-05-13 12:00:00,12.8,12.81,12.78,12.81,103800.0,11.0531,11.0617,11.0358,11.0617,103800.0
2011-05-13 12:30:00,12.81,12.84,12.8,12.8,77200.0,11.0617,11.0876,11.0531,11.0531,77200.0
2011-05-13 13:00:00,12.8,12.81,12.8,12.8,41600.0,11.0531,11.0617,11.0531,11.0531,41600.0
2011-05-13 13:30:00,12.8,12.8,12.78,12.79,51000.0,11.0531,11.0531,11.0358,11.0445,51000.0
2011-05-13 14:00:00,12.78,12.81,12.78,12.81,104200.0,11.0358,11.0617,11.0358,11.0617,104200.0
2011-05-13 14:30:00,12.81,12.83,12.8,12.8,72800.0,11.0617,11.079,11.0531,11.0531,72800.0
2011-05-13 15:00:00,12.8,12.81,12.78,12.78,116600.0,11.0531,11.0617,11.0358,11.0358,116600.0
2011-05-13 15:30:00,12.78,12.81,12.78,12.8,159400.0,11.0358,11.0617,11.0358,11.0531,159400.0
2011-05-16 09:30:00,12.76,12.81,12.76,12.8,136600.0,11.0186,11.0617,11.0186,11.0531,136600.0
2011-05-16 10:00:00,12.81,12.9,12.81,12.86,93200.0,11.0617,11.1394,11.0617,11.1049,93200.0
2011-05-16 10:30:00,12.87,12.9,12.86,12.9,66400.0,11.1135,11.1394,11.1049,11.1394,66400.0
2011-05-16 11:00:00,12.9,12.9,12.88,12.89,60400.0,11.1394,11.1394,11.1222,11.1308,60400.0
2011-05-16 11:30:00,12.89,12.94,12.88,12.94,113400.0,11.1308,11.174,11.1222,11.174,113400.0
2011-05-16 12:00:00,12.94,12.94,12.92,12.93,31200.0,11.174,11.174,11.1567,11.1654,31200.0
2011-05-16 12:30:00,12.93,12.95,12.9,12.91,116200.0,11.1654,11.1826,11.1394,11.1481,116200.0
2011-05-16 13:00:00,12.92,12.93,12.9,12.93,63200.0,11.1567,11.1654,11.1394,11.1654,63200.0
2011-05-16 13:30:00,12.93,12.97,12.92,12.97,68600.0,11.1654,11.1999,11.1567,11.1999,68600.0
2011-05-16 14:00:00,12.97,13.01,12.96,13.01,92200.0,11.1999,11.2344,11.1913,11.2344,92200.0
2011-05-16 14:30:00,13.01,13.02,12.98,13.02,194000.0,11.2344,11.2431,11.2085,11.2431,194000.0
2011-05-16 15:00:00,13.01,13.05,13.01,13.04,225200.0,11.2344,11.269,11.2344,11.2603,225200.0
2011-05-16 15:30:00,13.03,13.04,12.99,12.99,248200.0,11.2517,11.2603,11.2172,11.2172,248200.0
2011-05-17 09:30:00,12.97,13.01,12.89,12.97,80400.0,11.1999,11.2344,11.1308,11.1999,80400.0
2011-05-17 10:00:00,12.97,12.99,12.95,12.98,109000.0,11.1999,11.2172,11.1826,11.2085,109000.0
2011-05-17 10:30:00,12.99,12.99,12.94,12.94,72800.0,11.2172,11.2172,11.174,11.174,72800.0
2011-05-17 11:00:00,12.94,12.94,12.87,12.9,174200.0,11.174,11.174,11.1135,11.1394,174200.0
2011-05-17 11:30:00,12.9,12.9,12.84,12.85,134800.0,11.1394,11.1394,11.0876,11.0963,134800.0
2011-05-17 12:00:00,12.85,12.86,12.84,12.85,71800.0,11.0963,11.1049,11.0876,11.0963,71800.0
2011-05-17 12:30:00,12.85,12.9,12.85,12.85,157800.0,11.0963,11.1394,11.0963,11.0963,157800.0
2011-05-17 13:00:00,12.85,12.87,12.85,12.87,46200.0,11.0963,11.1135,11.0963,11.1135,46200.0
2011-05-17 13:30:00,12.86,12.86,12.84,12.85,79200.0,11.1049,11.1049,11.0876,11.0963,79200.0
2011-05-17 14:00:00,12.85,12.85,12.83,12.84,144400.0,11.0963,11.0963,11.079,11.0876,144400.0
2011-05-17 14:30:00,12.83,12.89,12.82,12.89,68800.0,11.079,11.1308,11.0704,11.1308,68800.0
2011-05-17 15:00:00,12.89,12.9,12.83,12.84,152800.0,11.1308,11.1394,11.079,11.0876,152800.0
2011-05-17 15:30:00,12.83,12.86,12.83,12.86,264400.0,11.079,11.1049,11.079,11.1049,264400.0
2011-05-18 09:30:00,12.9,12.98,12.87,12.94,111200.0,11.1394,11.2085,11.1135,11.174,111200.0
2011-05-18 10:00:00,12.94,13.0,12.91,13.0,108000.0,11.174,11.2258,11.1481,11.2258,108000.0
2011-05-18 10:30:00,13.0,13.05,13.0,13.04,84200.0,11.2258,11.269,11.2258,11.2603,84200.0
2011-05-18 11:00:00,13.04,13.09,13.04,13.07,59600.0,11.2603,11.3035,11.2603,11.2862,59600.0
2011-05-18 11:30:00,13.06,13.1,13.06,13.1,51400.0,11.2776,11.3121,11.2776,11.3121,51400.0
2011-05-18 12:00:00,13.1,13.1,13.08,13.08,48000.0,11.3121,11.3121,11.2949,11.2949,48000.0
2011-05-18 12:30:00,13.08,13.12,13.08,13.12,76800.0,11.2949,11.3294,11.2949,11.3294,76800.0
2011-05-18 13:00:00,13.11,13.13,13.11,13.12,44600.0,11.3208,11.3381,11.3208,11.3294,44600.0
2011-05-18 13:30:00,13.12,13.12,13.09,13.12,38000.0,11.3294,11.3294,11.3035,11.3294,38000.0
2011-05-18 14:00:00,13.12,13.14,13.11,13.11,71200.0,11.3294,11.3467,11.3208,11.3208,71200.0
2011-05-18 14:30:00,13.12,13.13,13.1,13.12,63800.0,11.3294,11.3381,11.3121,11.3294,63800.0
2011-05-18 15:00:00,13.13,13.13,13.12,13.13,85000.0,11.3381,11.3381,11.3294,11.3381,85000.0
2011-05-18 15:30:00,13.13,13.13,13.11,13.12,159800.0,11.3381,11.3381,11.3208,11.3294,159800.0
2011-05-19 09:30:00,13.19,13.22,13.17,13.2,90800.0,11.3899,11.4158,11.3726,11.3985,90800.0
2011-05-19 10:00:00,13.19,13.19,13.12,13.13,164600.0,11.3899,11.3899,11.3294,11.3381,164600.0
2011-05-19 10:30:00,13.13,13.13,13.1,13.1,89400.0,11.3381,11.3381,11.3121,11.3121,89400.0
2011-05-19 11:00:00,13.1,13.11,13.07,13.08,56800.0,11.3121,11.3208,11.2862,11.2949,56800.0
2011-05-19 11:30:00,13.08,13.09,13.06,13.06,45600.0,11.2949,11.3035,11.2776,11.2776,45600.0
2011-05-19 12:00:00,13.06,13.11,13.06,13.1,61000.0,11.2776,11.3208,11.2776,11.3121,61000.0
2011-05-19 12:30:00,13.1,13.11,13.06,13.07,63600.0,11.3121,11.3208,11.2776,11.2862,63600.0
2011-05-19 13:00:00,13.08,13.08,13.06,13.08,66200.0,11.2949,11.2949,11.2776,11.2949,66200.0
2011-05-19 13:30:00,13.08,13.08,13.06,13.07,93400.0,11.2949,11.2949,11.2776,11.2862,93400.0
2011-05-19 14:00:00,13.08,13.08,13.03,13.04,112600.0,11.2949,11.2949,11.2517,11.2603,112600.0
2011-05-19 14:30:00,13.03,13.05,13.02,13.03,79400.0,11.2517,11.269,11.2431,11.2517,79400.0
2011-05-19 15:00:00,13.03,13.06,13.03,13.06,89400.0,11.2517,11.2776,11.2517,11.2776,89400.0
2011-05-19 15:30:00,13.06,13.09,13.06,13.06,316800.0,11.2776,11.3035,11.2776,11.2776,316800.0
2011-05-20 09:30:00,13.06,13.1,13.01,13.01,40800.0,11.2776,11.3121,11.2344,11.2344,40800.0
2011-05-20 10:00:00,13.0,13.03,12.99,13.03,58400.0,11.2258,11.2517,11.2172,11.2517,58400.0
2011-05-20 10:30:00,13.03,13.03,12.99,12.99,155800.0,11.2517,11.2517,11.2172,11.2172,155800.0
2011-05-20 11:00:00,12.99,13.04,12.99,13.01,118800.0,11.2172,11.2603,11.2172,11.2344,118800.0
2011-05-20 11:30:00,13.01,13.03,13.0,13.0,82600.0,11.2344,11.2517,11.2258,11.2258,82600.0
2011-05-20 12:00:00,13.0,13.01,12.98,13.0,65400.0,11.2258,11.2344,11.2085,11.2258,65400.0
2011-05-20 12:30:00,13.01,13.01,12.99,13.0,60600.0,11.2344,11.2344,11.2172,11.2258,60600.0
2011-05-20 13:00:00,13.0,13.01,13.0,13.01,23000.0,11.2258,11.2344,11.2258,11.2344,23000.0
2011-05-20 13:30:00,13.01,13.04,13.0,13.01,80000.0,11.2344,11.2603,11.2258,11.2344,80000.0
2011-05-20 14:00:00,13.01,13.03,12.97,13.0,94000.0,11.2344,11.2517,11.1999,11.2258,94000.0
2011-05-20 14:30:00,13.0,13.02,12.99,13.01,42400.0,11.2258,11.2431,11.2172,11.2344,42400.0
2011-05-20 15:00:00,13.01,13.01,13.0,13.0,48600.0,11.2344,11.2344,11.2258,11.2258,48600.0
2011-05-20 15:30:00,13.01,13.02,12.96,12.96,246000.0,11.2344,11.2431,11.1913,11.1913,246000.0
2011-05-23 09:30:00,12.86,12.86,12.74,12.75,133000.0,11.1049,11.1049,11.0013,11.0099,133000.0
2011-05-23 10:00:00,12.75,12.77,12.74,12.76,122600.0,11.0099,11.0272,11.0013,11.0186,122600.0
2011-05-23 10:30:00,12.75,12.8,12.75,12.79,66800.0,11.0099,11.0531,11.0099,11.0445,66800.0
2011-05-23 11:00:00,12.78,12.81,12.78,12.81,82800.0,11.0358,11.0617,11.0358,11.0617,82800.0
2011-05-23 11:30:00,12.81,12.81,12.76,12.76,37600.0,11.0617,11.0617,11.0186,11.0186,37600.0
2011-05-23 12:00:00,12.76,12.78,12.73,12.78,58800.0,11.0186,11.0358,10.9926,11.0358,58800.0
2011-05-23 12:30:00,12.77,12.78,12.75,12.75,14000.0,11.0272,11.0358,11.0099,11.0099,14000.0
2011-05-23 13:00:00,12.76,12.76,12.74,12.75,44800.0,11.0186,11.0186,11.0013,11.0099,44800.0
2011-05-23 13:30:00,12.75,12.77,12.75,12.77,22200.0,11.0099,11.0272,11.0099,11.0272,22200.0
2011-05-23 14:00:00,12.77,12.82,12.76,12.81,50600.0,11.0272,11.0704,11.0186,11.0617,50600.0
2011-05-23 14:30:00,12.81,12.85,12.81,12.83,44800.0,11.0617,11.0963,11.0617,11.079,44800.0
2011-05-23 15:00:00,12.83,12.84,12.81,12.82,72200.0,11.079,11.0876,11.0617,11.0704,72200.0
2011-05-23 15:30:00,12.83,12.83,12.8,12.81,251600.0,11.079,11.079,11.0531,11.0617,251600.0
2011-05-24 09:30:00,12.87,12.87,12.8,12.83,82000.0,11.1135,11.1135,11.0531,11.079,82000.0
2011-05-24 10:00:00,12.84,12.85,12.81,12.83,61800.0,11.0876,11.0963,11.0617,11.079,61800.0
2011-05-24 10:30:00,12.83,12.83,12.8,12.8,62400.0,11.079,11.079,11.0531,11.0531,62400.0
2011-05-24 11:00:00,12.81,12.82,12.8,12.8,36600.0,11.0617,11.0704,11.0531,11.0531,36600.0
2011-05-24 11:30:00,12.8,12.81,12.79,12.81,62000.0,11.0531,11.0617,11.0445,11.0617,62000.0
2011-05-24 12:00:00,12.81,12.81,12.8,12.81,28000.0,11.0617,11.0617,11.0531,11.0617,28000.0
2011-05-24 12:30:00,12.81,12.81,12.8,12.81,25200.0,11.0617,11.0617,11.0531,11.0617,25200.0
2011-05-24 13:00:00,12.81,12.81,12.8,12.81,31000.0,11.0617,11.0617,11.0531,11.0617,31000.0
2011-05-24 13:30:00,12.81,12.83,12.8,12.83,73000.0,11.0617,11.079,11.0531,11.079,73000.0
2011-05-24 14:00:00,12.83,12.83,12.81,12.81,34800.0,11.079,11.079,11.0617,11.0617,34800.0
2011-05-24 14:30:00,12.81,12.81,12.79,12.8,120000.0,11.0617,11.0617,11.0445,11.0531,120000.0
2011-05-24 15:00:00,12.8,12.83,12.8,12.82,72600.0,11.0531,11.079,11.0531,11.0704,72600.0
2011-05-24 15:30:00,12.81,12.84,12.81,12.83,249200.0,11.0617,11.0876,11.0617,11.079,249200.0
2011-05-25 09:30:00,12.97,12.97,12.83,12.83,131400.0,11.1999,11.1999,11.079,11.079,131400.0
2011-05-25 10:00:00,12.83,12.86,12.81,12.86,44800.0,11.079,11.1049,11.0617,11.1049,44800.0
2011-05-25 10:30:00,12.85,12.92,12.85,12.92,65400.0,11.0963,11.1567,11.0963,11.1567,65400.0
2011-05-25 11:00:00,12.91,12.94,12.9,12.93,53600.0,11.1481,11.174,11.1394,11.1654,53600.0
2011-05-25 11:30:00,12.93,12.94,12.9,12.92,56800.0,11.1654,11.174,11.1394,11.1567,56800.0
2011-05-25 12:00:00,12.92,12.93,12.88,12.88,29400.0,11.1567,11.1654,11.1222,11.1222,29400.0
2011-05-25 12:30:00,12.89,12.89,12.87,12.88,42600.0,11.1308,11.1308,11.1135,11.1222,42600.0
2011-05-25 13:00:00,12.88,12.9,12.87,12.87,20400.0,11.1222,11.1394,11.1135,11.1135,20400.0
2011-05-25 13:30:00,12.87,12.88,12.86,12.87,25800.0,11.1135,11.1222,11.1049,11.1135,25800.0
2011-05-25 14:00:00,12.87,12.87,12.85,12.85,27600.0,11.1135,11.1135,11.0963,11.0963,27600.0
2011-05-25 14:30:00,12.85,12.85,12.82,12.83,193000.0,11.0963,11.0963,11.0704,11.079,193000.0
2011-05-25 15:00:00,12.83,12.89,12.83,12.89,114200.0,11.079,11.1308,11.079,11.1308,114200.0
2011-05-25 15:30:00,12.89,12.9,12.87,12.88,364600.0,11.1308,11.1394,11.1135,11.1222,364600.0
2011-05-26 09:30:00,12.83,12.91,12.83,12.84,47800.0,11.079,11.1481,11.079,11.0876,47800.0
2011-05-26 10:00:00,12.84,12.9,12.83,12.9,54600.0,11.0876,11.1394,11.079,11.1394,54600.0
2011-05-26 10:30:00,12.9,12.94,12.9,12.9,40600.0,11.1394,11.174,11.1394,11.1394,40600.0
2011-05-26 11:00:00,12.9,12.95,12.88,12.95,76200.0,11.1394,11.1826,11.1222,11.1826,76200.0
2011-05-26 11:30:00,12.95,12.97,12.94,12.96,44800.0,11.1826,11.1999,11.174,11.1913,44800.0
2011-05-26 12:00:00,12.97,12.98,12.96,12.97,49400.0,11.1999,11.2085,11.1913,11.1999,49400.0
2011-05-26 12:30:00,12.97,13.02,12.97,13.0,36600.0,11.1999,11.2431,11.1999,11.2258,36600.0
2011-05-26 13:00:00,13.01,13.05,13.0,13.03,36800.0,11.2344,11.269,11.2258,11.2517,36800.0
2011-05-26 13:30:00,13.03,13.03,12.98,12.99,37200.0,11.2517,11.2517,11.2085,11.2172,37200.0
2011-05-26 14:00:00,12.99,13.0,12.98,13.0,50200.0,11.2172,11.2258,11.2085,11.2258,50200.0
2011-05-26 14:30:00,13.0,13.04,13.0,13.03,77000.0,11.2258,11.2603,11.2258,11.2517,77000.0
2011-05-26 15:00:00,13.02,13.03,12.98,12.99,87600.0,11.2431,11.2517,11.2085,11.2172,87600.0
2011-05-26 15:30:00,12.99,13.01,12.97,12.99,249200.0,11.2172,11.2344,11.1999,11.2172,249200.0
2011-05-27 09:30:00,13.02,13.06,13.01,13.03,40600.0,11.2431,11.2776,11.2344,11.2517,40600.0
2011-05-27 10:00:00,13.03,13.03,12.99,13.0,49000.0,11.2517,11.2517,11.2172,11.2258,49000.0
2011-05-27 10:30:00,12.99,13.05,12.99,13.05,25400.0,11.2172,11.269,11.2172,11.269,25400.0
2011-05-27 11:00:00,13.05,13.08,13.04,13.05,38400.0,11.269,11.2949,11.2603,11.269,38400.0
2011-05-27 11:30:00,13.05,13.08,13.03,13.08,27800.0,11.269,11.2949,11.2517,11.2949,27800.0
2011-05-27 12:00:00,13.08,13.08,13.03,13.05,38600.0,11.2949,11.2949,11.2517,11.269,38600.0
2011-05-27 12:30:00,13.05,13.05,13.01,13.02,41800.0,11.269,11.269,11.2344,11.2431,41800.0
2011-05-27 13:00:00,13.03,13.04,13.02,13.03,21800.0,11.2517,11.2603,11.2431,11.2517,21800.0
2011-05-27 13:30:00,13.03,13.05,13.03,13.05,26200.0,11.2517,11.269,11.2517,11.269,26200.0
2011-05-27 14:00:00,13.05,13.06,13.04,13.06,37600.0,11.269,11.2776,11.2603,11.2776,37600.0
2011-05-27 14:30:00,13.06,13.06,13.03,13.04,38400.0,11.2776,11.2776,11.2517,11.2603,38400.0
2011-05-27 15:00:00,13.04,13.05,13.04,13.05,32000.0,11.2603,11.269,11.2603,11.269,32000.0
2011-05-27 15:30:00,13.05,13.05,13.03,13.04,143800.0,11.269,11.269,11.2517,11.2603,143800.0
2011-05-31 09:30:00,13.17,13.17,13.08,13.09,74200.0,11.3726,11.3726,11.2949,11.3035,74200.0
2011-05-31 10:00:00,13.08,13.09,13.05,13.06,62800.0,11.2949,11.3035,11.269,11.2776,62800.0
2011-05-31 10:30:00,13.06,13.1,13.05,13.09,34600.0,11.2776,11.3121,11.269,11.3035,34600.0
2011-05-31 11:00:00,13.09,13.12,13.07,13.12,26400.0,11.3035,11.3294,11.2862,11.3294,26400.0
2011-05-31 11:30:00,13.12,13.13,13.12,13.12,43600.0,11.3294,11.3381,11.3294,11.3294,43600.0
2011-05-31 12:00:00,13.12,13.14,13.1,13.13,39200.0,11.3294,11.3467,11.3121,11.3381,39200.0
2011-05-31 12:30:00,13.13,13.14,13.12,13.13,35800.0,11.3381,11.3467,11.3294,11.3381,35800.0
2011-05-31 13:00:00,13.13,13.13,13.12,13.13,18400.0,11.3381,11.3381,11.3294,11.3381,18400.0
2011-05-31 13:30:00,13.13,13.15,13.13,13.15,26800.0,11.3381,11.3553,11.3381,11.3553,26800.0
2011-05-31 14:00:00,13.15,13.15,13.15,13.15,40600.0,11.3553,11.3553,11.3553,11.3553,40600.0
2011-05-31 14:30:00,13.15,13.17,13.15,13.17,48800.0,11.3553,11.3726,11.3553,11.3726,48800.0
2011-05-31 15:00:00,13.16,13.17,13.15,13.15,106000.0,11.364,11.3726,11.3553,11.3553,106000.0
2011-05-31 15:30:00,13.15,13.2,13.12,13.19,291400.0,11.3553,11.3985,11.3294,11.3899,291400.0
2011-06-01 09:30:00,13.19,13.19,13.09,13.16,81400.0,11.3899,11.3899,11.3035,11.364,81400.0
2011-06-01 10:00:00,13.16,13.18,13.12,13.17,82800.0,11.364,11.3812,11.3294,11.3726,82800.0
2011-06-01 10:30:00,13.16,13.18,13.1,13.15,65000.0,11.364,11.3812,11.3121,11.3553,65000.0
2011-06-01 11:00:00,13.15,13.15,13.12,13.14,46800.0,11.3553,11.3553,11.3294,11.3467,46800.0
2011-06-01 11:30:00,13.13,13.13,13.1,13.11,49800.0,11.3381,11.3381,11.3121,11.3208,49800.0
2011-06-01 12:00:00,13.11,13.12,13.06,13.06,68600.0,11.3208,11.3294,11.2776,11.2776,68600.0
2011-06-01 12:30:00,13.06,13.08,13.06,13.07,39400.0,11.2776,11.2949,11.2776,11.2862,39400.0
2011-06-01 13:00:00,13.06,13.09,13.02,13.03,57600.0,11.2776,11.3035,11.2431,11.2517,57600.0
2011-06-01 13:30:00,13.03,13.06,13.03,13.06,35200.0,11.2517,11.2776,11.2517,11.2776,35200.0
2011-06-01 14:00:00,13.06,13.09,13.05,13.07,105400.0,11.2776,11.3035,11.269,11.2862,105400.0
2011-06-01 14:30:00,13.06,13.06,13.02,13.02,90400.0,11.2776,11.2776,11.2431,11.2431,90400.0
2011-06-01 15:00:00,13.02,13.03,12.99,12.99,81600.0,11.2431,11.2517,11.2172,11.2172,81600.0
2011-06-01 15:30:00,12.99,12.99,12.9,12.93,394800.0,11.2172,11.2172,11.1394,11.1654,394800.0
2011-06-02 09:30:00,12.93,12.98,12.9,12.97,110400.0,11.1654,11.2085,11.1394,11.1999,110400.0
2011-06-02 10:00:00,12.97,13.02,12.96,12.97,63000.0,11.1999,11.2431,11.1913,11.1999,63000.0
2011-06-02 10:30:00,12.97,13.01,12.95,12.95,38600.0,11.1999,11.2344,11.1826,11.1826,38600.0
2011-06-02 11:00:00,12.95,12.96,12.92,12.93,46600.0,11.1826,11.1913,11.1567,11.1654,46600.0
2011-06-02 11:30:00,12.93,12.94,12.9,12.93,77400.0,11.1654,11.174,11.1394,11.1654,77400.0
2011-06-02 12:00:00,12.93,12.93,12.9,12.92,34000.0,11.1654,11.1654,11.1394,11.1567,34000.0
2011-06-02 12:30:00,12.92,12.97,12.92,12.96,30000.0,11.1567,11.1999,11.1567,11.1913,30000.0
2011-06-02 13:00:00,12.96,12.97,12.95,12.97,38600.0,11.1913,11.1999,11.1826,11.1999,38600.0
2011-06-02 13:30:00,12.97,12.98,12.95,12.98,71800.0,11.1999,11.2085,11.1826,11.2085,71800.0
2011-06-02 14:00:00,12.98,13.01,12.96,12.98,82200.0,11.2085,11.2344,11.1913,11.2085,82200.0
2011-06-02 14:30:00,12.98,13.02,12.97,13.01,63000.0,11.2085,11.2431,11.1999,11.2344,63000.0
2011-06-02 15:00:00,13.01,13.02,12.99,13.0,77000.0,11.2344,11.2431,11.2172,11.2258,77000.0
2011-06-02 15:30:00,13.01,13.02,12.99,13.01,220400.0,11.2344,11.2431,11.2172,11.2344,220400.0
2011-06-03 09:30:00,12.88,12.9,12.81,12.86,43600.0,11.1222,11.1394,11.0617,11.1049,43600.0
2011-06-03 10:00:00,12.85,12.93,12.85,12.9,59600.0,11.0963,11.1654,11.0963,11.1394,59600.0
2011-06-03 10:30:00,12.9,12.96,12.9,12.92,41400.0,11.1394,11.1913,11.1394,11.1567,41400.0
2011-06-03 11:00:00,12.92,12.95,12.9,12.91,40000.0,11.1567,11.1826,11.1394,11.1481,40000.0
2011-06-03 11:30:00,12.92,12.94,12.89,12.94,33400.0,11.1567,11.174,11.1308,11.174,33400.0
2011-06-03 12:00:00,12.94,12.97,12.94,12.96,29800.0,11.174,11.1999,11.174,11.1913,29800.0
2011-06-03 12:30:00,12.96,13.01,12.96,12.99,45400.0,11.1913,11.2344,11.1913,11.2172,45400.0
2011-06-03 13:00:00,12.99,13.02,12.99,13.0,71600.0,11.2172,11.2431,11.2172,11.2258,71600.0
2011-06-03 13:30:00,13.01,13.01,12.99,13.0,39200.0,11.2344,11.2344,11.2172,11.2258,39200.0
2011-06-03 14:00:00,13.0,13.02,13.0,13.01,60200.0,11.2258,11.2431,11.2258,11.2344,60200.0
2011-06-03 14:30:00,13.0,13.02,12.99,13.0,64000.0,11.2258,11.2431,11.2172,11.2258,64000.0
2011-06-03 15:00:00,13.01,13.01,12.99,13.01,140200.0,11.2344,11.2344,11.2172,11.2344,140200.0
2011-06-03 15:30:00,13.01,13.04,12.98,12.98,285400.0,11.2344,11.2603,11.2085,11.2085,285400.0
2011-06-06 09:30:00,12.97,12.99,12.93,12.93,55400.0,11.1999,11.2172,11.1654,11.1654,55400.0
2011-06-06 10:00:00,12.94,12.95,12.92,12.95,74400.0,11.174,11.1826,11.1567,11.1826,74400.0
2011-06-06 10:30:00,12.95,12.95,12.93,12.95,45600.0,11.1826,11.1826,11.1654,11.1826,45600.0
2011-06-06 11:00:00,12.95,12.99,12.95,12.98,33200.0,11.1826,11.2172,11.1826,11.2085,33200.0
2011-06-06 11:30:00,12.98,12.98,12.97,12.97,53800.0,11.2085,11.2085,11.1999,11.1999,53800.0
2011-06-06 12:00:00,12.97,12.97,12.96,12.97,40400.0,11.1999,11.1999,11.1913,11.1999,40400.0
2011-06-06 12:30:00,12.97,12.99,12.97,12.99,56400.0,11.1999,11.2172,11.1999,11.2172,56400.0
2011-06-06 13:00:00,12.99,13.01,12.97,12.99,41600.0,11.2172,11.2344,11.1999,11.2172,41600.0
2011-06-06 13:30:00,12.99,12.99,12.93,12.95,97000.0,11.2172,11.2172,11.1654,11.1826,97000.0
2011-06-06 14:00:00,12.95,12.96,12.94,12.94,30200.0,11.1826,11.1913,11.174,11.174,30200.0
2011-06-06 14:30:00,12.95,12.96,12.93,12.94,53400.0,11.1826,11.1913,11.1654,11.174,53400.0
2011-06-06 15:00:00,12.95,12.96,12.92,12.93,83000.0,11.1826,11.1913,11.1567,11.1654,83000.0
2011-06-06 15:30:00,12.93,12.96,12.91,12.94,243600.0,11.1654,11.1913,11.1481,11.174,243600.0
2011-06-07 09:30:00,12.97,12.99,12.86,12.95,112000.0,11.1999,11.2172,11.1049,11.1826,112000.0
2011-06-07 10:00:00,12.95,12.97,12.95,12.95,44000.0,11.1826,11.1999,11.1826,11.1826,44000.0
2011-06-07 10:30:00,12.95,12.99,12.94,12.97,74400.0,11.1826,11.2172,11.174,11.1999,74400.0
2011-06-07 11:00:00,12.97,12.98,12.96,12.96,47000.0,11.1999,11.2085,11.1913,11.1913,47000.0
2011-06-07 11:30:00,12.97,12.97,12.94,12.96,49200.0,11.1999,11.1999,11.174,11.1913,49200.0
2011-06-07 12:00:00,12.96,12.96,12.93,12.93,29200.0,11.1913,11.1913,11.1654,11.1654,29200.0
2011-06-07 12:30:00,12.93,12.93,12.92,12.93,32200.0,11.1654,11.1654,11.1567,11.1654,32200.0
2011-06-07 13:00:00,12.93,12.95,12.92,12.93,34400.0,11.1654,11.1826,11.1567,11.1654,34400.0
2011-06-07 13:30:00,12.93,12.94,12.92,12.94,44400.0,11.1654,11.174,11.1567,11.174,44400.0
2011-06-07 14:00:00,12.94,12.96,12.94,12.96,43000.0,11.174,11.1913,11.174,11.1913,43000.0
2011-06-07 14:30:00,12.96,12.96,12.92,12.93,111600.0,11.1913,11.1913,11.1567,11.1654,111600.0
2011-06-07 15:00:00,12.93,12.95,12.93,12.94,61600.0,11.1654,11.1826,11.1654,11.174,61600.0
2011-06-07 15:30:00,12.94,12.95,12.9,12.9,182200.0,11.174,11.1826,11.1394,11.1394,182200.0
2011-06-08 09:30:00,12.87,12.87,12.71,12.8,61600.0,11.1135,11.1135,10.9754,11.0531,61600.0
2011-06-08 10:00:00,12.8,12.86,12.8,12.81,66000.0,11.0531,11.1049,11.0531,11.0617,66000.0
2011-06-08 10:30:00,12.81,12.85,12.8,12.84,68000.0,11.0617,11.0963,11.0531,11.0876,68000.0
2011-06-08 11:00:00,12.85,12.85,12.77,12.77,67600.0,11.0963,11.0963,11.0272,11.0272,67600.0
2011-06-08 11:30:00,12.77,12.8,12.76,12.79,62000.0,11.0272,11.0531,11.0186,11.0445,62000.0
2011-06-08 12:00:00,12.79,12.8,12.75,12.75,55000.0,11.0445,11.0531,11.0099,11.0099,55000.0
2011-06-08 12:30:00,12.76,12.76,12.74,12.76,43600.0,11.0186,11.0186,11.0013,11.0186,43600.0
2011-06-08 13:00:00,12.76,12.77,12.73,12.74,63000.0,11.0186,11.0272,10.9926,11.0013,63000.0
2011-06-08 13:30:00,12.74,12.74,12.71,12.72,72800.0,11.0013,11.0013,10.9754,10.984,72800.0
2011-06-08 14:00:00,12.71,12.74,12.68,12.68,190400.0,10.9754,11.0013,10.9495,10.9495,190400.0
2011-06-08 14:30:00,12.69,12.77,12.69,12.77,100400.0,10.9581,11.0272,10.9581,11.0272,100400.0
2011-06-08 15:00:00,12.76,12.77,12.74,12.75,119800.0,11.0186,11.0272,11.0013,11.0099,119800.0
2011-06-08 15:30:00,12.75,12.76,12.74,12.74,248600.0,11.0099,11.0186,11.0013,11.0013,248600.0
2011-06-09 09:30:00,12.77,12.77,12.65,12.7,93600.0,11.0272,11.0272,10.9236,10.9667,93600.0
2011-06-09 10:00:00,12.7,12.72,12.7,12.7,39000.0,10.9667,10.984,10.9667,10.9667,39000.0
2011-06-09 10:30:00,12.7,12.72,12.7,12.72,40400.0,10.9667,10.984,10.9667,10.984,40400.0
2011-06-09 11:00:00,12.72,12.72,12.65,12.67,61000.0,10.984,10.984,10.9236,10.9408,61000.0
2011-06-09 11:30:00,12.68,12.72,12.67,12.7,52800.0,10.9495,10.984,10.9408,10.9667,52800.0
2011-06-09 12:00:00,12.7,12.72,12.7,12.71,32600.0,10.9667,10.984,10.9667,10.9754,32600.0
2011-06-09 12:30:00,12.71,12.72,12.71,12.72,40600.0,10.9754,10.984,10.9754,10.984,40600.0
2011-06-09 13:00:00,12.72,12.76,12.72,12.76,45600.0,10.984,11.0186,10.984,11.0186,45600.0
2011-06-09 13:30:00,12.76,12.79,12.76,12.78,24400.0,11.0186,11.0445,11.0186,11.0358,24400.0
2011-06-09 14:00:00,12.78,12.8,12.78,12.79,35400.0,11.0358,11.0531,11.0358,11.0445,35400.0
2011-06-09 14:30:00,12.79,12.79,12.77,12.77,42200.0,11.0445,11.0445,11.0272,11.0272,42200.0
2011-06-09 15:00:00,12.77,12.78,12.77,12.78,45400.0,11.0272,11.0358,11.0272,11.0358,45400.0
2011-06-09 15:30:00,12.78,12.78,12.72,12.74,194600.0,11.0358,11.0358,10.984,11.0013,194600.0
2011-06-10 09:30:00,12.66,12.7,12.6,12.62,66800.0,10.9322,10.9667,10.8804,10.8977,66800.0
2011-06-10 10:00:00,12.62,12.63,12.56,12.56,49400.0,10.8977,10.9063,10.8458,10.8458,49400.0
2011-06-10 10:30:00,12.56,12.56,12.53,12.54,64200.0,10.8458,10.8458,10.8199,10.8286,64200.0
2011-06-10 11:00:00,12.54,12.55,12.51,12.54,78000.0,10.8286,10.8372,10.8027,10.8286,78000.0
2011-06-10 11:30:00,12.54,12.56,12.53,12.56,60600.0,10.8286,10.8458,10.8199,10.8458,60600.0
2011-06-10 12:00:00,12.56,12.56,12.53,12.53,52400.0,10.8458,10.8458,10.8199,10.8199,52400.0
2011-06-10 12:30:00,12.53,12.55,12.53,12.54,66600.0,10.8199,10.8372,10.8199,10.8286,66600.0
2011-06-10 13:00:00,12.53,12.55,12.53,12.53,48200.0,10.8199,10.8372,10.8199,10.8199,48200.0
2011-06-10 13:30:00,12.53,12.53,12.5,12.5,56200.0,10.8199,10.8199,10.794,10.794,56200.0
2011-06-10 14:00:00,12.51,12.57,12.5,12.55,197400.0,10.8027,10.8545,10.794,10.8372,197400.0
2011-06-10 14:30:00,12.55,12.61,12.54,12.6,104200.0,10.8372,10.889,10.8286,10.8804,104200.0
2011-06-10 15:00:00,12.61,12.62,12.58,12.59,117000.0,10.889,10.8977,10.8631,10.8718,117000.0
2011-06-10 15:30:00,12.59,12.6,12.55,12.55,230800.0,10.8718,10.8804,10.8372,10.8372,230800.0
2011-06-13 09:30:00,12.58,12.59,12.51,12.54,74800.0,10.8631,10.8718,10.8027,10.8286,74800.0
2011-06-13 10:00:00,12.55,12.56,12.53,12.55,57000.0,10.8372,10.8458,10.8199,10.8372,57000.0
2011-06-13 10:30:00,12.55,12.58,12.54,12.55,104000.0,10.8372,10.8631,10.8286,10.8372,104000.0
2011-06-13 11:00:00,12.56,12.57,12.54,12.56,60000.0,10.8458,10.8545,10.8286,10.8458,60000.0
2011-06-13 11:30:00,12.56,12.56,12.53,12.54,48200.0,10.8458,10.8458,10.8199,10.8286,48200.0
2011-06-13 12:00:00,12.54,12.56,12.53,12.54,49400.0,10.8286,10.8458,10.8199,10.8286,49400.0
2011-06-13 12:30:00,12.53,12.56,12.53,12.53,67200.0,10.8199,10.8458,10.8199,10.8199,67200.0
2011-06-13 13:00:00,12.53,12.55,12.5,12.55,57600.0,10.8199,10.8372,10.794,10.8372,57600.0
2011-06-13 13:30:00,12.55,12.58,12.55,12.58,89000.0,10.8372,10.8631,10.8372,10.8631,89000.0
2011-06-13 14:00:00,12.58,12.63,12.58,12.63,171200.0,10.8631,10.9063,10.8631,10.9063,171200.0
2011-06-13 14:30:00,12.63,12.63,12.6,12.6,97400.0,10.9063,10.9063,10.8804,10.8804,97400.0
2011-06-13 15:00:00,12.6,12.61,12.56,12.59,85800.0,10.8804,10.889,10.8458,10.8718,85800.0
2011-06-13 15:30:00,12.59,12.6,12.57,12.57,249000.0,10.8718,10.8804,10.8545,10.8545,249000.0
2011-06-14 09:30:00,12.66,12.71,12.61,12.7,47800.0,10.9322,10.9754,10.889,10.9667,47800.0
2011-06-14 10:00:00,12.7,12.75,12.7,12.74,68000.0,10.9667,11.0099,10.9667,11.0013,68000.0
2011-06-14 10:30:00,12.74,12.79,12.74,12.78,59800.0,11.0013,11.0445,11.0013,11.0358,59800.0
2011-06-14 11:00:00,12.78,12.78,12.75,12.75,23400.0,11.0358,11.0358,11.0099,11.0099,23400.0
2011-06-14 11:30:00,12.76,12.76,12.72,12.74,40600.0,11.0186,11.0186,10.984,11.0013,40600.0
2011-06-14 12:00:00,12.74,12.75,12.74,12.75,13400.0,11.0013,11.0099,11.0013,11.0099,13400.0
2011-06-14 12:30:00,12.75,12.77,12.74,12.76,15800.0,11.0099,11.0272,11.0013,11.0186,15800.0
2011-06-14 13:00:00,12.76,12.77,12.75,12.75,11600.0,11.0186,11.0272,11.0099,11.0099,11600.0
2011-06-14 13:30:00,12.75,12.77,12.73,12.74,32000.0,11.0099,11.0272,10.9926,11.0013,32000.0
2011-06-14 14:00:00,12.74,12.75,12.73,12.74,24600.0,11.0013,11.0099,10.9926,11.0013,24600.0
2011-06-14 14:30:00,12.73,12.74,12.73,12.74,27600.0,10.9926,11.0013,10.9926,11.0013,27600.0
2011-06-14 15:00:00,12.74,12.76,12.73,12.73,41400.0,11.0013,11.0186,10.9926,10.9926,41400.0
2011-06-14 15:30:00,12.74,12.74,12.68,12.7,125600.0,11.0013,11.0013,10.9495,10.9667,125600.0
2011-06-15 09:30:00,12.59,12.66,12.56,12.63,66600.0,10.8718,10.9322,10.8458,10.9063,66600.0
2011-06-15 10:00:00,12.63,12.64,12.61,12.62,30000.0,10.9063,10.9149,10.889,10.8977,30000.0
2011-06-15 10:30:00,12.62,12.65,12.59,12.65,38800.0,10.8977,10.9236,10.8718,10.9236,38800.0
2011-06-15 11:00:00,12.65,12.65,12.63,12.64,36000.0,10.9236,10.9236,10.9063,10.9149,36000.0
2011-06-15 11:30:00,12.64,12.65,12.55,12.56,108400.0,10.9149,10.9236,10.8372,10.8458,108400.0
2011-06-15 12:00:00,12.56,12.58,12.49,12.55,133000.0,10.8458,10.8631,10.7854,10.8372,133000.0
2011-06-15 12:30:00,12.54,12.56,12.53,12.53,64800.0,10.8286,10.8458,10.8199,10.8199,64800.0
2011-06-15 13:00:00,12.54,12.55,12.51,12.54,36400.0,10.8286,10.8372,10.8027,10.8286,36400.0
2011-06-15 13:30:00,12.54,12.55,12.51,12.54,74000.0,10.8286,10.8372,10.8027,10.8286,74000.0
2011-06-15 14:00:00,12.54,12.55,12.49,12.52,211000.0,10.8286,10.8372,10.7854,10.8113,211000.0
2011-06-15 14:30:00,12.52,12.54,12.49,12.51,127400.0,10.8113,10.8286,10.7854,10.8027,127400.0
2011-06-15 15:00:00,12.51,12.54,12.47,12.52,202600.0,10.8027,10.8286,10.7681,10.8113,202600.0
2011-06-15 15:30:00,12.52,12.53,12.51,12.52,267400.0,10.8113,10.8199,10.8027,10.8113,267400.0
2011-06-16 09:30:00,12.53,12.56,12.5,12.55,51600.0,10.8199,10.8458,10.794,10.8372,51600.0
2011-06-16 10:00:00,12.55,12.61,12.49,12.59,90800.0,10.8372,10.889,10.7854,10.8718,90800.0
2011-06-16 10:30:00,12.59,12.64,12.59,12.61,42400.0,10.8718,10.9149,10.8718,10.889,42400.0
2011-06-16 11:00:00,12.61,12.62,12.58,12.61,51800.0,10.889,10.8977,10.8631,10.889,51800.0
2011-06-16 11:30:00,12.61,12.63,12.61,12.62,87000.0,10.889,10.9063,10.889,10.8977,87000.0
2011-06-16 12:00:00,12.62,12.63,12.6,12.61,33800.0,10.8977,10.9063,10.8804,10.889,33800.0
2011-06-16 12:30:00,12.61,12.61,12.58,12.58,22400.0,10.889,10.889,10.8631,10.8631,22400.0
2011-06-16 13:00:00,12.58,12.59,12.56,12.56,23400.0,10.8631,10.8718,10.8458,10.8458,23400.0
2011-06-16 13:30:00,12.56,12.56,12.52,12.54,65800.0,10.8458,10.8458,10.8113,10.8286,65800.0
2011-06-16 14:00:00,12.53,12.55,12.53,12.55,79200.0,10.8199,10.8372,10.8199,10.8372,79200.0
2011-06-16 14:30:00,12.55,12.56,12.52,12.55,111000.0,10.8372,10.8458,10.8113,10.8372,111000.0
2011-06-16 15:00:00,12.54,12.56,12.54,12.55,59400.0,10.8286,10.8458,10.8286,10.8372,59400.0
2011-06-16 15:30:00,12.55,12.56,12.54,12.56,161800.0,10.8372,10.8458,10.8286,10.8458,161800.0
2011-06-17 09:30:00,12.63,12.67,12.56,12.56,330800.0,10.9063,10.9408,10.8458,10.8458,330800.0
2011-06-17 10:00:00,12.57,12.61,12.55,12.56,86400.0,10.8545,10.889,10.8372,10.8458,86400.0
2011-06-17 10:30:00,12.56,12.6,12.56,12.59,35200.0,10.8458,10.8804,10.8458,10.8718,35200.0
2011-06-17 11:00:00,12.59,12.59,12.55,12.58,51000.0,10.8718,10.8718,10.8372,10.8631,51000.0
2011-06-17 11:30:00,12.58,12.58,12.56,12.58,37400.0,10.8631,10.8631,10.8458,10.8631,37400.0
2011-06-17 12:00:00,12.57,12.58,12.54,12.55,23600.0,10.8545,10.8631,10.8286,10.8372,23600.0
2011-06-17 12:30:00,12.55,12.56,12.53,12.54,30600.0,10.8372,10.8458,10.8199,10.8286,30600.0
2011-06-17 13:00:00,12.55,12.55,12.52,12.53,16000.0,10.8372,10.8372,10.8113,10.8199,16000.0
2011-06-17 13:30:00,12.53,12.54,12.52,12.52,18800.0,10.8199,10.8286,10.8113,10.8113,18800.0
2011-06-17 14:00:00,12.52,12.54,12.52,12.54,84800.0,10.8113,10.8286,10.8113,10.8286,84800.0
2011-06-17 14:30:00,12.55,12.55,12.53,12.54,81400.0,10.8372,10.8372,10.8199,10.8286,81400.0
2011-06-17 15:00:00,12.54,12.55,12.5,12.54,66400.0,10.8286,10.8372,10.794,10.8286,66400.0
2011-06-17 15:30:00,12.54,12.54,12.5,12.52,202200.0,10.8286,10.8286,10.794,10.8113,202200.0
2011-06-20 09:30:00,12.46,12.55,12.46,12.52,54600.0,10.7595,10.8372,10.7595,10.8113,54600.0
2011-06-20 10:00:00,12.53,12.55,12.51,12.55,44800.0,10.8199,10.8372,10.8027,10.8372,44800.0
2011-06-20 10:30:00,12.56,12.61,12.56,12.57,46600.0,10.8458,10.889,10.8458,10.8545,46600.0
2011-06-20 11:00:00,12.57,12.61,12.56,12.61,48200.0,10.8545,10.889,10.8458,10.889,48200.0
2011-06-20 11:30:00,12.61,12.63,12.6,12.62,61000.0,10.889,10.9063,10.8804,10.8977,61000.0
2011-06-20 12:00:00,12.62,12.62,12.59,12.61,39200.0,10.8977,10.8977,10.8718,10.889,39200.0
2011-06-20 12:30:00,12.61,12.62,12.59,12.59,49600.0,10.889,10.8977,10.8718,10.8718,49600.0
2011-06-20 13:00:00,12.6,12.6,12.58,12.6,31000.0,10.8804,10.8804,10.8631,10.8804,31000.0
2011-06-20 13:30:00,12.6,12.61,12.56,12.56,29000.0,10.8804,10.889,10.8458,10.8458,29000.0
2011-06-20 14:00:00,12.56,12.57,12.55,12.56,22400.0,10.8458,10.8545,10.8372,10.8458,22400.0
2011-06-20 14:30:00,12.56,12.58,12.55,12.55,49200.0,10.8458,10.8631,10.8372,10.8372,49200.0
2011-06-20 15:00:00,12.56,12.56,12.53,12.53,73000.0,10.8458,10.8458,10.8199,10.8199,73000.0
2011-06-20 15:30:00,12.53,12.57,12.53,12.54,193400.0,10.8199,10.8545,10.8199,10.8286,193400.0
2011-06-21 09:30:00,12.63,12.68,12.61,12.67,122800.0,10.9063,10.9495,10.889,10.9408,122800.0
2011-06-21 10:00:00,12.66,12.71,12.65,12.69,92400.0,10.9322,10.9754,10.9236,10.9581,92400.0
2011-06-21 10:30:00,12.7,12.72,12.67,12.7,106000.0,10.9667,10.984,10.9408,10.9667,106000.0
2011-06-21 11:00:00,12.71,12.81,12.71,12.8,292400.0,10.9754,11.0617,10.9754,11.0531,292400.0
2011-06-21 11:30:00,12.8,12.81,12.77,12.79,216800.0,11.0531,11.0617,11.0272,11.0445,216800.0
2011-06-21 12:00:00,12.79,12.8,12.78,12.8,180800.0,11.0445,11.0531,11.0358,11.0531,180800.0
2011-06-21 12:30:00,12.8,12.82,12.79,12.82,135400.0,11.0531,11.0704,11.0445,11.0704,135400.0
2011-06-21 13:00:00,12.82,12.85,12.82,12.85,139600.0,11.0704,11.0963,11.0704,11.0963,139600.0
2011-06-21 13:30:00,12.84,12.88,12.84,12.88,112600.0,11.0876,11.1222,11.0876,11.1222,112600.0
2011-06-21 14:00:00,12.88,12.92,12.88,12.9,121000.0,11.1222,11.1567,11.1222,11.1394,121000.0
2011-06-21 14:30:00,12.9,12.93,12.9,12.91,154600.0,11.1394,11.1654,11.1394,11.1481,154600.0
2011-06-21 15:00:00,12.91,12.92,12.87,12.87,215000.0,11.1481,11.1567,11.1135,11.1135,215000.0
2011-06-21 15:30:00,12.87,12.9,12.85,12.89,560000.0,11.1135,11.1394,11.0963,11.1308,560000.0
2011-06-22 09:30:00,12.88,12.93,12.85,12.9,49200.0,11.1222,11.1654,11.0963,11.1394,49200.0
2011-06-22 10:00:00,12.91,12.93,12.9,12.92,59400.0,11.1481,11.1654,11.1394,11.1567,59400.0
2011-06-22 10:30:00,12.92,12.95,12.9,12.95,51600.0,11.1567,11.1826,11.1394,11.1826,51600.0
2011-06-22 11:00:00,12.95,12.95,12.9,12.91,33200.0,11.1826,11.1826,11.1394,11.1481,33200.0
2011-06-22 11:30:00,12.92,12.92,12.89,12.9,25800.0,11.1567,11.1567,11.1308,11.1394,25800.0
2011-06-22 12:00:00,12.9,12.9,12.88,12.9,57600.0,11.1394,11.1394,11.1222,11.1394,57600.0
2011-06-22 12:30:00,12.9,12.92,12.87,12.92,40800.0,11.1394,11.1567,11.1135,11.1567,40800.0
2011-06-22 13:00:00,12.91,12.92,12.9,12.91,16000.0,11.1481,11.1567,11.1394,11.1481,16000.0
2011-06-22 13:30:00,12.91,12.93,12.9,12.92,31200.0,11.1481,11.1654,11.1394,11.1567,31200.0
2011-06-22 14:00:00,12.92,12.93,12.9,12.92,64200.0,11.1567,11.1654,11.1394,11.1567,64200.0
2011-06-22 14:30:00,12.91,12.95,12.9,12.9,99800.0,11.1481,11.1826,11.1394,11.1394,99800.0
2011-06-22 15:00:00,12.9,12.92,12.88,12.89,70000.0,11.1394,11.1567,11.1222,11.1308,70000.0
2011-06-22 15:30:00,12.9,12.9,12.82,12.83,294600.0,11.1394,11.1394,11.0704,11.079,294600.0
2011-06-23 09:30:00,12.7,12.73,12.61,12.69,106000.0,10.9667,10.9926,10.889,10.9581,106000.0
2011-06-23 10:00:00,12.69,12.74,12.68,12.71,115600.0,10.9581,11.0013,10.9495,10.9754,115600.0
2011-06-23 10:30:00,12.71,12.72,12.67,12.69,103600.0,10.9754,10.984,10.9408,10.9581,103600.0
2011-06-23 11:00:00,12.69,12.69,12.65,12.67,48400.0,10.9581,10.9581,10.9236,10.9408,48400.0
2011-06-23 11:30:00,12.66,12.69,12.65,12.67,67000.0,10.9322,10.9581,10.9236,10.9408,67000.0
2011-06-23 12:00:00,12.67,12.69,12.65,12.67,75400.0,10.9408,10.9581,10.9236,10.9408,75400.0
2011-06-23 12:30:00,12.66,12.71,12.66,12.7,46000.0,10.9322,10.9754,10.9322,10.9667,46000.0
2011-06-23 13:00:00,12.7,12.72,12.7,12.71,86000.0,10.9667,10.984,10.9667,10.9754,86000.0
2011-06-23 13:30:00,12.71,12.73,12.7,12.72,60200.0,10.9754,10.9926,10.9667,10.984,60200.0
2011-06-23 14:00:00,12.72,12.72,12.68,12.71,60600.0,10.984,10.984,10.9495,10.9754,60600.0
2011-06-23 14:30:00,12.71,12.76,12.69,12.76,90200.0,10.9754,11.0186,10.9581,11.0186,90200.0
2011-06-23 15:00:00,12.77,12.81,12.74,12.77,278200.0,11.0272,11.0617,11.0013,11.0272,278200.0
2011-06-23 15:30:00,12.77,12.81,12.74,12.81,313000.0,11.0272,11.0617,11.0013,11.0617,313000.0
2011-06-24 09:30:00,12.81,12.83,12.76,12.79,78200.0,11.0617,11.079,11.0186,11.0445,78200.0
2011-06-24 10:00:00,12.78,12.79,12.69,12.7,64200.0,11.0358,11.0445,10.9581,10.9667,64200.0
2011-06-24 10:30:00,12.7,12.72,12.69,12.71,57800.0,10.9667,10.984,10.9581,10.9754,57800.0
2011-06-24 11:00:00,12.71,12.72,12.7,12.71,69400.0,10.9754,10.984,10.9667,10.9754,69400.0
2011-06-24 11:30:00,12.71,12.72,12.7,12.7,20800.0,10.9754,10.984,10.9667,10.9667,20800.0
2011-06-24 12:00:00,12.71,12.72,12.68,12.69,27000.0,10.9754,10.984,10.9495,10.9581,27000.0
2011-06-24 12:30:00,12.68,12.71,12.67,12.67,42000.0,10.9495,10.9754,10.9408,10.9408,42000.0
2011-06-24 13:00:00,12.67,12.67,12.63,12.65,254400.0,10.9408,10.9408,10.9063,10.9236,254400.0
2011-06-24 13:30:00,12.65,12.69,12.65,12.69,40400.0,10.9236,10.9581,10.9236,10.9581,40400.0
2011-06-24 14:00:00,12.68,12.69,12.65,12.66,31400.0,10.9495,10.9581,10.9236,10.9322,31400.0
2011-06-24 14:30:00,12.66,12.66,12.64,12.65,46400.0,10.9322,10.9322,10.9149,10.9236,46400.0
2011-06-24 15:00:00,12.65,12.67,12.64,12.67,47000.0,10.9236,10.9408,10.9149,10.9408,47000.0
2011-06-24 15:30:00,12.66,12.67,12.59,12.6,450800.0,10.9322,10.9408,10.8718,10.8804,450800.0
2011-06-27 09:30:00,12.58,12.64,12.55,12.64,71400.0,10.8631,10.9149,10.8372,10.9149,71400.0
2011-06-27 10:00:00,12.64,12.67,12.63,12.67,105400.0,10.9149,10.9408,10.9063,10.9408,105400.0
2011-06-27 10:30:00,12.68,12.68,12.63,12.65,120000.0,10.9495,10.9495,10.9063,10.9236,120000.0
2011-06-27 11:00:00,12.65,12.65,12.61,12.61,84400.0,10.9236,10.9236,10.889,10.889,84400.0
2011-06-27 11:30:00,12.62,12.63,12.61,12.62,97400.0,10.8977,10.9063,10.889,10.8977,97400.0
2011-06-27 12:00:00,12.62,12.63,12.6,12.61,75600.0,10.8977,10.9063,10.8804,10.889,75600.0
2011-06-27 12:30:00,12.61,12.63,12.61,12.62,170000.0,10.889,10.9063,10.889,10.8977,170000.0
2011-06-27 13:00:00,12.62,12.63,12.61,12.61,65400.0,10.8977,10.9063,10.889,10.889,65400.0
2011-06-27 13:30:00,12.62,12.63,12.6,12.63,91400.0,10.8977,10.9063,10.8804,10.9063,91400.0
2011-06-27 14:00:00,12.63,12.67,12.62,12.65,185600.0,10.9063,10.9408,10.8977,10.9236,185600.0
2011-06-27 14:30:00,12.65,12.66,12.63,12.63,100000.0,10.9236,10.9322,10.9063,10.9063,100000.0
2011-06-27 15:00:00,12.63,12.64,12.62,12.63,213000.0,10.9063,10.9149,10.8977,10.9063,213000.0
2011-06-27 15:30:00,12.63,12.63,12.56,12.57,476000.0,10.9063,10.9063,10.8458,10.8545,476000.0
2011-06-28 09:30:00,12.63,12.68,12.61,12.62,69000.0,10.9063,10.9495,10.889,10.8977,69000.0
2011-06-28 10:00:00,12.62,12.64,12.61,12.61,63600.0,10.8977,10.9149,10.889,10.889,63600.0
2011-06-28 10:30:00,12.61,12.63,12.61,12.62,68000.0,10.889,10.9063,10.889,10.8977,68000.0
2011-06-28 11:00:00,12.62,12.63,12.62,12.63,43600.0,10.8977,10.9063,10.8977,10.9063,43600.0
2011-06-28 11:30:00,12.63,12.63,12.62,12.63,55200.0,10.9063,10.9063,10.8977,10.9063,55200.0
2011-06-28 12:00:00,12.63,12.63,12.63,12.63,71200.0,10.9063,10.9063,10.9063,10.9063,71200.0
2011-06-28 12:30:00,12.63,12.63,12.63,12.63,40800.0,10.9063,10.9063,10.9063,10.9063,40800.0
2011-06-28 13:00:00,12.63,12.63,12.62,12.63,49800.0,10.9063,10.9063,10.8977,10.9063,49800.0
2011-06-28 13:30:00,12.63,12.63,12.62,12.62,58600.0,10.9063,10.9063,10.8977,10.8977,58600.0
2011-06-28 14:00:00,12.62,12.63,12.62,12.63,34000.0,10.8977,10.9063,10.8977,10.9063,34000.0
2011-06-28 14:30:00,12.62,12.63,12.6,12.61,101600.0,10.8977,10.9063,10.8804,10.889,101600.0
2011-06-28 15:00:00,12.61,12.61,12.59,12.6,78800.0,10.889,10.889,10.8718,10.8804,78800.0
2011-06-28 15:30:00,12.6,12.6,12.56,12.58,280600.0,10.8804,10.8804,10.8458,10.8631,280600.0
2011-06-29 09:30:00,12.63,12.7,12.62,12.67,164400.0,10.9063,10.9667,10.8977,10.9408,164400.0
2011-06-29 10:00:00,12.67,12.68,12.64,12.66,114000.0,10.9408,10.9495,10.9149,10.9322,114000.0
2011-06-29 10:30:00,12.65,12.66,12.64,12.65,144400.0,10.9236,10.9322,10.9149,10.9236,144400.0
2011-06-29 11:00:00,12.65,12.69,12.65,12.68,151000.0,10.9236,10.9581,10.9236,10.9495,151000.0
2011-06-29 11:30:00,12.68,12.69,12.67,12.68,113800.0,10.9495,10.9581,10.9408,10.9495,113800.0
2011-06-29 12:00:00,12.68,12.69,12.67,12.68,83600.0,10.9495,10.9581,10.9408,10.9495,83600.0
2011-06-29 12:30:00,12.69,12.7,12.68,12.69,77200.0,10.9581,10.9667,10.9495,10.9581,77200.0
2011-06-29 13:00:00,12.69,12.72,12.69,12.71,79600.0,10.9581,10.984,10.9581,10.9754,79600.0
2011-06-29 13:30:00,12.71,12.72,12.7,12.7,72400.0,10.9754,10.984,10.9667,10.9667,72400.0
2011-06-29 14:00:00,12.7,12.72,12.69,12.69,132600.0,10.9667,10.984,10.9581,10.9581,132600.0
2011-06-29 14:30:00,12.69,12.7,12.68,12.7,114200.0,10.9581,10.9667,10.9495,10.9667,114200.0
2011-06-29 15:00:00,12.7,12.77,12.69,12.74,349400.0,10.9667,11.0272,10.9581,11.0013,349400.0
2011-06-29 15:30:00,12.75,12.78,12.74,12.77,383200.0,11.0099,11.0358,11.0013,11.0272,383200.0
2011-06-30 09:30:00,12.81,12.86,12.73,12.86,212800.0,11.0617,11.1049,10.9926,11.1049,212800.0
2011-06-30 10:00:00,12.86,12.91,12.85,12.88,178400.0,11.1049,11.1481,11.0963,11.1222,178400.0
2011-06-30 10:30:00,12.89,12.94,12.89,12.93,158200.0,11.1308,11.174,11.1308,11.1654,158200.0
2011-06-30 11:00:00,12.93,12.94,12.9,12.9,138200.0,11.1654,11.174,11.1394,11.1394,138200.0
2011-06-30 11:30:00,12.9,12.9,12.87,12.87,148600.0,11.1394,11.1394,11.1135,11.1135,148600.0
2011-06-30 12:00:00,12.87,12.88,12.86,12.88,70600.0,11.1135,11.1222,11.1049,11.1222,70600.0
2011-06-30 12:30:00,12.88,12.88,12.87,12.88,71200.0,11.1222,11.1222,11.1135,11.1222,71200.0
2011-06-30 13:00:00,12.88,12.88,12.86,12.87,88600.0,11.1222,11.1222,11.1049,11.1135,88600.0
2011-06-30 13:30:00,12.87,12.88,12.87,12.88,71400.0,11.1135,11.1222,11.1135,11.1222,71400.0
2011-06-30 14:00:00,12.88,12.89,12.87,12.87,90000.0,11.1222,11.1308,11.1135,11.1135,90000.0
2011-06-30 14:30:00,12.87,12.88,12.87,12.87,76400.0,11.1135,11.1222,11.1135,11.1135,76400.0
2011-06-30 15:00:00,12.87,12.88,12.86,12.87,87400.0,11.1135,11.1222,11.1049,11.1135,87400.0
2011-06-30 15:30:00,12.87,12.89,12.83,12.84,421600.0,11.1135,11.1308,11.079,11.0876,421600.0
2011-07-01 09:30:00,12.83,12.86,12.72,12.86,91000.0,11.079,11.1049,10.984,11.1049,91000.0
2011-07-01 10:00:00,12.87,12.93,12.85,12.92,171200.0,11.1135,11.1654,11.0963,11.1567,171200.0
2011-07-01 10:30:00,12.92,12.94,12.9,12.92,82800.0,11.1567,11.174,11.1394,11.1567,82800.0
2011-07-01 11:00:00,12.91,12.93,12.9,12.92,75800.0,11.1481,11.1654,11.1394,11.1567,75800.0
2011-07-01 11:30:00,12.92,12.93,12.91,12.93,92800.0,11.1567,11.1654,11.1481,11.1654,92800.0
2011-07-01 12:00:00,12.92,12.93,12.92,12.93,77000.0,11.1567,11.1654,11.1567,11.1654,77000.0
2011-07-01 12:30:00,12.93,12.95,12.92,12.95,153400.0,11.1654,11.1826,11.1567,11.1826,153400.0
2011-07-01 13:00:00,12.95,12.95,12.93,12.95,100800.0,11.1826,11.1826,11.1654,11.1826,100800.0
2011-07-01 13:30:00,12.95,12.95,12.94,12.94,71200.0,11.1826,11.1826,11.174,11.174,71200.0
2011-07-01 14:00:00,12.94,12.95,12.94,12.95,78200.0,11.174,11.1826,11.174,11.1826,78200.0
2011-07-01 14:30:00,12.95,12.95,12.94,12.95,81600.0,11.1826,11.1826,11.174,11.1826,81600.0
2011-07-01 15:00:00,12.95,12.95,12.93,12.94,111600.0,11.1826,11.1826,11.1654,11.174,111600.0
2011-07-01 15:30:00,12.94,12.95,12.92,12.94,437200.0,11.174,11.1826,11.1567,11.174,437200.0
2011-07-05 09:30:00,12.93,12.94,12.84,12.87,91200.0,11.1654,11.174,11.0876,11.1135,91200.0
2011-07-05 10:00:00,12.87,12.87,12.83,12.85,58800.0,11.1135,11.1135,11.079,11.0963,58800.0
2011-07-05 10:30:00,12.85,12.87,12.84,12.85,94800.0,11.0963,11.1135,11.0876,11.0963,94800.0
2011-07-05 11:00:00,12.84,12.85,12.82,12.83,94200.0,11.0876,11.0963,11.0704,11.079,94200.0
2011-07-05 11:30:00,12.83,12.83,12.81,12.83,88200.0,11.079,11.079,11.0617,11.079,88200.0
2011-07-05 12:00:00,12.83,12.83,12.81,12.83,77400.0,11.079,11.079,11.0617,11.079,77400.0
2011-07-05 12:30:00,12.83,12.83,12.81,12.83,60200.0,11.079,11.079,11.0617,11.079,60200.0
2011-07-05 13:00:00,12.83,12.83,12.82,12.83,45400.0,11.079,11.079,11.0704,11.079,45400.0
2011-07-05 13:30:00,12.83,12.83,12.82,12.83,102400.0,11.079,11.079,11.0704,11.079,102400.0
2011-07-05 14:00:00,12.83,12.83,12.81,12.83,88800.0,11.079,11.079,11.0617,11.079,88800.0
2011-07-05 14:30:00,12.83,12.83,12.81,12.82,75600.0,11.079,11.079,11.0617,11.0704,75600.0
2011-07-05 15:00:00,12.83,12.83,12.82,12.83,114000.0,11.079,11.079,11.0704,11.079,114000.0
2011-07-05 15:30:00,12.83,12.83,12.79,12.8,313200.0,11.079,11.079,11.0445,11.0531,313200.0
2011-07-06 09:30:00,12.75,12.82,12.74,12.79,167800.0,11.0099,11.0704,11.0013,11.0445,167800.0
2011-07-06 10:00:00,12.78,12.8,12.74,12.79,141800.0,11.0358,11.0531,11.0013,11.0445,141800.0
2011-07-06 10:30:00,12.79,12.83,12.78,12.83,53400.0,11.0445,11.079,11.0358,11.079,53400.0
2011-07-06 11:00:00,12.83,12.87,12.82,12.85,52400.0,11.079,11.1135,11.0704,11.0963,52400.0
2011-07-06 11:30:00,12.85,12.89,12.85,12.89,30200.0,11.0963,11.1308,11.0963,11.1308,30200.0
2011-07-06 12:00:00,12.89,12.9,12.88,12.89,40800.0,11.1308,11.1394,11.1222,11.1308,40800.0
2011-07-06 12:30:00,12.9,12.94,12.9,12.94,46200.0,11.1394,11.174,11.1394,11.174,46200.0
2011-07-06 13:00:00,12.93,12.94,12.91,12.93,47800.0,11.1654,11.174,11.1481,11.1654,47800.0
2011-07-06 13:30:00,12.93,12.93,12.92,12.93,53000.0,11.1654,11.1654,11.1567,11.1654,53000.0
2011-07-06 14:00:00,12.93,12.93,12.9,12.92,76800.0,11.1654,11.1654,11.1394,11.1567,76800.0
2011-07-06 14:30:00,12.92,12.93,12.9,12.9,118600.0,11.1567,11.1654,11.1394,11.1394,118600.0
2011-07-06 15:00:00,12.91,12.91,12.89,12.9,93800.0,11.1481,11.1481,11.1308,11.1394,93800.0
2011-07-06 15:30:00,12.9,12.9,12.88,12.88,179000.0,11.1394,11.1394,11.1222,11.1222,179000.0
2011-07-07 09:30:00,12.97,13.03,12.96,13.02,64200.0,11.1999,11.2517,11.1913,11.2431,64200.0
2011-07-07 10:00:00,13.02,13.02,12.98,13.02,89200.0,11.2431,11.2431,11.2085,11.2431,89200.0
2011-07-07 10:30:00,13.02,13.03,13.01,13.03,75400.0,11.2431,11.2517,11.2344,11.2517,75400.0
2011-07-07 11:00:00,13.03,13.04,13.01,13.02,46400.0,11.2517,11.2603,11.2344,11.2431,46400.0
2011-07-07 11:30:00,13.02,13.03,13.0,13.02,31400.0,11.2431,11.2517,11.2258,11.2431,31400.0
2011-07-07 12:00:00,13.02,13.03,13.02,13.03,48800.0,11.2431,11.2517,11.2431,11.2517,48800.0
2011-07-07 12:30:00,13.03,13.03,13.02,13.03,34800.0,11.2517,11.2517,11.2431,11.2517,34800.0
2011-07-07 13:00:00,13.02,13.04,13.02,13.04,28000.0,11.2431,11.2603,11.2431,11.2603,28000.0
2011-07-07 13:30:00,13.03,13.03,13.02,13.03,60800.0,11.2517,11.2517,11.2431,11.2517,60800.0
2011-07-07 14:00:00,13.03,13.05,13.03,13.05,39400.0,11.2517,11.269,11.2517,11.269,39400.0
2011-07-07 14:30:00,13.05,13.05,13.03,13.04,39400.0,11.269,11.269,11.2517,11.2603,39400.0
2011-07-07 15:00:00,13.04,13.04,13.02,13.03,83000.0,11.2603,11.2603,11.2431,11.2517,83000.0
2011-07-07 15:30:00,13.03,13.03,13.02,13.03,206400.0,11.2517,11.2517,11.2431,11.2517,206400.0
2011-07-08 09:30:00,12.91,12.99,12.89,12.95,108000.0,11.1481,11.2172,11.1308,11.1826,108000.0
2011-07-08 10:00:00,12.94,12.97,12.93,12.95,73200.0,11.174,11.1999,11.1654,11.1826,73200.0
2011-07-08 10:30:00,12.94,12.94,12.88,12.91,84400.0,11.174,11.174,11.1222,11.1481,84400.0
2011-07-08 11:00:00,12.91,12.91,12.88,12.9,36000.0,11.1481,11.1481,11.1222,11.1394,36000.0
2011-07-08 11:30:00,12.9,12.98,12.9,12.98,96600.0,11.1394,11.2085,11.1394,11.2085,96600.0
2011-07-08 12:00:00,12.98,12.99,12.97,12.97,83800.0,11.2085,11.2172,11.1999,11.1999,83800.0
2011-07-08 12:30:00,12.96,12.97,12.96,12.97,11600.0,11.1913,11.1999,11.1913,11.1999,11600.0
2011-07-08 13:00:00,12.96,12.97,12.95,12.97,43200.0,11.1913,11.1999,11.1826,11.1999,43200.0
2011-07-08 13:30:00,12.97,12.97,12.95,12.96,36600.0,11.1999,11.1999,11.1826,11.1913,36600.0
2011-07-08 14:00:00,12.96,12.97,12.95,12.95,30000.0,11.1913,11.1999,11.1826,11.1826,30000.0
2011-07-08 14:30:00,12.95,12.96,12.91,12.93,135400.0,11.1826,11.1913,11.1481,11.1654,135400.0
2011-07-08 15:00:00,12.93,12.93,12.9,12.92,105600.0,11.1654,11.1654,11.1394,11.1567,105600.0
2011-07-08 15:30:00,12.92,12.97,12.9,12.93,232200.0,11.1567,11.1999,11.1394,11.1654,232200.0
2011-07-11 09:30:00,12.81,12.85,12.8,12.83,100800.0,11.0617,11.0963,11.0531,11.079,100800.0
2011-07-11 10:00:00,12.82,12.82,12.77,12.77,67200.0,11.0704,11.0704,11.0272,11.0272,67200.0
2011-07-11 10:30:00,12.77,12.79,12.74,12.74,66400.0,11.0272,11.0445,11.0013,11.0013,66400.0
2011-07-11 11:00:00,12.74,12.74,12.72,12.74,85800.0,11.0013,11.0013,10.984,11.0013,85800.0
2011-07-11 11:30:00,12.74,12.79,12.74,12.78,60200.0,11.0013,11.0445,11.0013,11.0358,60200.0
2011-07-11 12:00:00,12.78,12.78,12.74,12.74,32800.0,11.0358,11.0358,11.0013,11.0013,32800.0
2011-07-11 12:30:00,12.75,12.75,12.7,12.7,61000.0,11.0099,11.0099,10.9667,10.9667,61000.0
2011-07-11 13:00:00,12.7,12.71,12.67,12.68,81400.0,10.9667,10.9754,10.9408,10.9495,81400.0
2011-07-11 13:30:00,12.68,12.69,12.65,12.69,108600.0,10.9495,10.9581,10.9236,10.9581,108600.0
2011-07-11 14:00:00,12.69,12.7,12.66,12.66,44400.0,10.9581,10.9667,10.9322,10.9322,44400.0
2011-07-11 14:30:00,12.66,12.68,12.65,12.67,83000.0,10.9322,10.9495,10.9236,10.9408,83000.0
2011-07-11 15:00:00,12.67,12.69,12.67,12.69,65800.0,10.9408,10.9581,10.9408,10.9581,65800.0
2011-07-11 15:30:00,12.69,12.7,12.63,12.64,365400.0,10.9581,10.9667,10.9063,10.9149,365400.0
2011-07-12 09:30:00,12.59,12.72,12.59,12.69,62600.0,10.8718,10.984,10.8718,10.9581,62600.0
2011-07-12 10:00:00,12.69,12.75,12.69,12.71,77600.0,10.9581,11.0099,10.9581,10.9754,77600.0
2011-07-12 10:30:00,12.71,12.72,12.68,12.69,40400.0,10.9754,10.984,10.9495,10.9581,40400.0
2011-07-12 11:00:00,12.69,12.71,12.69,12.7,64400.0,10.9581,10.9754,10.9581,10.9667,64400.0
2011-07-12 11:30:00,12.71,12.71,12.69,12.71,63600.0,10.9754,10.9754,10.9581,10.9754,63600.0
2011-07-12 12:00:00,12.71,12.72,12.7,12.72,30600.0,10.9754,10.984,10.9667,10.984,30600.0
2011-07-12 12:30:00,12.72,12.72,12.71,12.72,22400.0,10.984,10.984,10.9754,10.984,22400.0
2011-07-12 13:00:00,12.72,12.74,12.7,12.71,73200.0,10.984,11.0013,10.9667,10.9754,73200.0
2011-07-12 13:30:00,12.7,12.71,12.7,12.7,23400.0,10.9667,10.9754,10.9667,10.9667,23400.0
2011-07-12 14:00:00,12.7,12.74,12.7,12.72,102600.0,10.9667,11.0013,10.9667,10.984,102600.0
2011-07-12 14:30:00,12.72,12.73,12.69,12.71,59800.0,10.984,10.9926,10.9581,10.9754,59800.0
2011-07-12 15:00:00,12.71,12.72,12.7,12.71,132600.0,10.9754,10.984,10.9667,10.9754,132600.0
2011-07-12 15:30:00,12.71,12.72,12.63,12.65,427200.0,10.9754,10.984,10.9063,10.9236,427200.0
2011-07-13 09:30:00,12.68,12.69,12.62,12.64,67600.0,10.9495,10.9581,10.8977,10.9149,67600.0
2011-07-13 10:00:00,12.63,12.74,12.63,12.73,92000.0,10.9063,11.0013,10.9063,10.9926,92000.0
2011-07-13 10:30:00,12.74,12.77,12.73,12.73,125400.0,11.0013,11.0272,10.9926,10.9926,125400.0
2011-07-13 11:00:00,12.73,12.76,12.73,12.74,62200.0,10.9926,11.0186,10.9926,11.0013,62200.0
2011-07-13 11:30:00,12.75,12.75,12.73,12.75,44800.0,11.0099,11.0099,10.9926,11.0099,44800.0
2011-07-13 12:00:00,12.74,12.76,12.74,12.76,40800.0,11.0013,11.0186,11.0013,11.0186,40800.0
2011-07-13 12:30:00,12.75,12.76,12.72,12.74,53000.0,11.0099,11.0186,10.984,11.0013,53000.0
2011-07-13 13:00:00,12.74,12.74,12.68,12.69,42000.0,11.0013,11.0013,10.9495,10.9581,42000.0
2011-07-13 13:30:00,12.69,12.7,12.68,12.68,76000.0,10.9581,10.9667,10.9495,10.9495,76000.0
2011-07-13 14:00:00,12.69,12.69,12.65,12.65,61400.0,10.9581,10.9581,10.9236,10.9236,61400.0
2011-07-13 14:30:00,12.65,12.68,12.65,12.67,96800.0,10.9236,10.9495,10.9236,10.9408,96800.0
2011-07-13 15:00:00,12.67,12.67,12.6,12.63,129800.0,10.9408,10.9408,10.8804,10.9063,129800.0
2011-07-13 15:30:00,12.63,12.63,12.56,12.59,296400.0,10.9063,10.9063,10.8458,10.8718,296400.0
2011-07-14 09:30:00,12.64,12.67,12.56,12.65,91200.0,10.9149,10.9408,10.8458,10.9236,91200.0
2011-07-14 10:00:00,12.65,12.66,12.62,12.63,66000.0,10.9236,10.9322,10.8977,10.9063,66000.0
2011-07-14 10:30:00,12.63,12.63,12.56,12.56,45200.0,10.9063,10.9063,10.8458,10.8458,45200.0
2011-07-14 11:00:00,12.56,12.58,12.54,12.56,54800.0,10.8458,10.8631,10.8286,10.8458,54800.0
2011-07-14 11:30:00,12.56,12.56,12.54,12.54,68600.0,10.8458,10.8458,10.8286,10.8286,68600.0
2011-07-14 12:00:00,12.54,12.54,12.47,12.49,62000.0,10.8286,10.8286,10.7681,10.7854,62000.0
2011-07-14 12:30:00,12.49,12.53,12.47,12.48,79200.0,10.7854,10.8199,10.7681,10.7768,79200.0
2011-07-14 13:00:00,12.48,12.49,12.42,12.45,84200.0,10.7768,10.7854,10.725,10.7509,84200.0
2011-07-14 13:30:00,12.46,12.5,12.45,12.48,112000.0,10.7595,10.794,10.7509,10.7768,112000.0
2011-07-14 14:00:00,12.47,12.5,12.44,12.45,106600.0,10.7681,10.794,10.7422,10.7509,106600.0
2011-07-14 14:30:00,12.45,12.45,12.38,12.4,99400.0,10.7509,10.7509,10.6904,10.7077,99400.0
2011-07-14 15:00:00,12.4,12.44,12.38,12.43,148800.0,10.7077,10.7422,10.6904,10.7336,148800.0
2011-07-14 15:30:00,12.43,12.44,12.4,12.41,192000.0,10.7336,10.7422,10.7077,10.7163,192000.0
2011-07-15 09:30:00,12.46,12.46,12.35,12.4,94000.0,10.7595,10.7595,10.6645,10.7077,94000.0
2011-07-15 10:00:00,12.4,12.42,12.33,12.33,93200.0,10.7077,10.725,10.6472,10.6472,93200.0
2011-07-15 10:30:00,12.34,12.35,12.31,12.31,52800.0,10.6559,10.6645,10.63,10.63,52800.0
2011-07-15 11:00:00,12.31,12.34,12.3,12.3,86800.0,10.63,10.6559,10.6213,10.6213,86800.0
2011-07-15 11:30:00,12.31,12.31,12.26,12.27,66000.0,10.63,10.63,10.5868,10.5954,66000.0
2011-07-15 12:00:00,12.27,12.31,12.24,12.24,156600.0,10.5954,10.63,10.5695,10.5695,156600.0
2011-07-15 12:30:00,12.25,12.26,12.22,12.22,130000.0,10.5782,10.5868,10.5522,10.5522,130000.0
2011-07-15 13:00:00,12.22,12.26,12.22,12.26,48200.0,10.5522,10.5868,10.5522,10.5868,48200.0
2011-07-15 13:30:00,12.26,12.26,12.22,12.22,54000.0,10.5868,10.5868,10.5522,10.5522,54000.0
2011-07-15 14:00:00,12.22,12.23,12.22,12.22,43800.0,10.5522,10.5609,10.5522,10.5522,43800.0
2011-07-15 14:30:00,12.22,12.24,12.22,12.24,60000.0,10.5522,10.5695,10.5522,10.5695,60000.0
2011-07-15 15:00:00,12.24,12.25,12.21,12.22,162800.0,10.5695,10.5782,10.5436,10.5522,162800.0
2011-07-15 15:30:00,12.22,12.23,12.19,12.22,579400.0,10.5522,10.5609,10.5263,10.5522,579400.0
2011-07-18 09:30:00,12.13,12.19,11.94,12.04,315800.0,10.4745,10.5263,10.3105,10.3968,315800.0
2011-07-18 10:00:00,12.04,12.06,11.95,11.96,254800.0,10.3968,10.4141,10.3191,10.3277,254800.0
2011-07-18 10:30:00,11.96,11.97,11.92,11.95,97000.0,10.3277,10.3364,10.2932,10.3191,97000.0
2011-07-18 11:00:00,11.95,11.99,11.95,11.99,127200.0,10.3191,10.3536,10.3191,10.3536,127200.0
2011-07-18 11:30:00,11.99,11.99,11.96,11.97,88400.0,10.3536,10.3536,10.3277,10.3364,88400.0
2011-07-18 12:00:00,11.97,12.01,11.97,11.99,86200.0,10.3364,10.3709,10.3364,10.3536,86200.0
2011-07-18 12:30:00,11.99,12.08,11.99,12.08,123600.0,10.3536,10.4314,10.3536,10.4314,123600.0
2011-07-18 13:00:00,12.08,12.08,12.04,12.04,78800.0,10.4314,10.4314,10.3968,10.3968,78800.0
2011-07-18 13:30:00,12.04,12.05,11.98,12.02,151200.0,10.3968,10.4055,10.345,10.3795,151200.0
2011-07-18 14:00:00,12.02,12.03,11.98,12.0,128600.0,10.3795,10.3882,10.345,10.3623,128600.0
2011-07-18 14:30:00,12.0,12.05,11.99,12.05,129200.0,10.3623,10.4055,10.3536,10.4055,129200.0
2011-07-18 15:00:00,12.05,12.06,11.97,11.98,287000.0,10.4055,10.4141,10.3364,10.345,287000.0
2011-07-18 15:30:00,11.97,12.01,11.9,11.93,932000.0,10.3364,10.3709,10.2759,10.3018,932000.0
2011-07-19 09:30:00,11.16,11.52,11.16,11.34,2294200.0,9.6369,9.9478,9.6369,9.7923,2294200.0
2011-07-19 10:00:00,11.33,11.34,11.13,11.15,1901200.0,9.7837,9.7923,9.611,9.6283,1901200.0
2011-07-19 10:30:00,11.15,11.17,11.02,11.11,1305000.0,9.6283,9.6456,9.516,9.5937,1305000.0
2011-07-19 11:00:00,11.11,11.16,11.03,11.03,1952600.0,9.5937,9.6369,9.5247,9.5247,1952600.0
2011-07-19 11:30:00,11.03,11.03,10.94,10.98,826600.0,9.5247,9.5247,9.4469,9.4815,826600.0
2011-07-19 12:00:00,10.98,11.05,10.97,11.02,284600.0,9.4815,9.5419,9.4728,9.516,284600.0
2011-07-19 12:30:00,11.02,11.09,11.0,11.09,372400.0,9.516,9.5765,9.4988,9.5765,372400.0
2011-07-19 13:00:00,11.08,11.15,10.99,11.02,688000.0,9.5678,9.6283,9.4901,9.516,688000.0
2011-07-19 13:30:00,11.02,11.05,10.95,11.01,354000.0,9.516,9.5419,9.4556,9.5074,354000.0
2011-07-19 14:00:00,11.01,11.01,10.9,10.94,595200.0,9.5074,9.5074,9.4124,9.4469,595200.0
2011-07-19 14:30:00,10.94,11.03,10.94,11.0,394600.0,9.4469,9.5247,9.4469,9.4988,394600.0
2011-07-19 15:00:00,11.0,11.04,11.0,11.01,359000.0,9.4988,9.5333,9.4988,9.5074,359000.0
2011-07-19 15:30:00,11.01,11.02,10.97,10.99,1377600.0,9.5074,9.516,9.4728,9.4901,1377600.0
2011-07-20 09:30:00,11.03,11.13,10.91,10.95,475600.0,9.5247,9.611,9.421,9.4556,475600.0
2011-07-20 10:00:00,10.95,10.96,10.83,10.83,487600.0,9.4556,9.4642,9.352,9.352,487600.0
2011-07-20 10:30:00,10.83,10.87,10.78,10.87,543000.0,9.352,9.3865,9.3088,9.3865,543000.0
2011-07-20 11:00:00,10.87,10.89,10.85,10.88,292400.0,9.3865,9.4038,9.3692,9.3951,292400.0
2011-07-20 11:30:00,10.88,10.88,10.84,10.85,432800.0,9.3951,9.3951,9.3606,9.3692,432800.0
2011-07-20 12:00:00,10.85,10.86,10.84,10.85,207800.0,9.3692,9.3779,9.3606,9.3692,207800.0
2011-07-20 12:30:00,10.86,10.9,10.85,10.88,220800.0,9.3779,9.4124,9.3692,9.3951,220800.0
2011-07-20 13:00:00,10.88,10.9,10.88,10.89,187800.0,9.3951,9.4124,9.3951,9.4038,187800.0
2011-07-20 13:30:00,10.88,10.89,10.87,10.87,197000.0,9.3951,9.4038,9.3865,9.3865,197000.0
2011-07-20 14:00:00,10.87,10.88,10.87,10.88,204400.0,9.3865,9.3951,9.3865,9.3951,204400.0
2011-07-20 14:30:00,10.88,10.88,10.83,10.84,246800.0,9.3951,9.3951,9.352,9.3606,246800.0
2011-07-20 15:00:00,10.84,10.85,10.78,10.78,388400.0,9.3606,9.3692,9.3088,9.3088,388400.0
2011-07-20 15:30:00,10.78,10.84,10.78,10.83,703200.0,9.3088,9.3606,9.3088,9.352,703200.0
2011-07-21 09:30:00,10.86,10.99,10.85,10.94,195600.0,9.3779,9.4901,9.3692,9.4469,195600.0
2011-07-21 10:00:00,10.93,10.97,10.9,10.97,158000.0,9.4383,9.4728,9.4124,9.4728,158000.0
2011-07-21 10:30:00,10.97,10.98,10.89,10.89,208000.0,9.4728,9.4815,9.4038,9.4038,208000.0
2011-07-21 11:00:00,10.9,10.94,10.88,10.94,126000.0,9.4124,9.4469,9.3951,9.4469,126000.0
2011-07-21 11:30:00,10.95,10.97,10.92,10.92,226400.0,9.4556,9.4728,9.4297,9.4297,226400.0
2011-07-21 12:00:00,10.93,10.94,10.92,10.93,138800.0,9.4383,9.4469,9.4297,9.4383,138800.0
2011-07-21 12:30:00,10.93,10.97,10.92,10.96,175600.0,9.4383,9.4728,9.4297,9.4642,175600.0
2011-07-21 13:00:00,10.96,11.01,10.96,10.99,152600.0,9.4642,9.5074,9.4642,9.4901,152600.0
2011-07-21 13:30:00,10.99,10.99,10.97,10.97,172800.0,9.4901,9.4901,9.4728,9.4728,172800.0
2011-07-21 14:00:00,10.97,11.0,10.97,11.0,143200.0,9.4728,9.4988,9.4728,9.4988,143200.0
2011-07-21 14:30:00,10.99,11.01,10.99,11.0,203400.0,9.4901,9.5074,9.4901,9.4988,203400.0
2011-07-21 15:00:00,11.01,11.02,10.99,11.01,305000.0,9.5074,9.516,9.4901,9.5074,305000.0
2011-07-21 15:30:00,11.01,11.01,10.99,11.0,746800.0,9.5074,9.5074,9.4901,9.4988,746800.0
2011-07-22 09:30:00,11.02,11.02,10.9,10.91,151400.0,9.516,9.516,9.4124,9.421,151400.0
2011-07-22 10:00:00,10.9,10.95,10.9,10.92,122600.0,9.4124,9.4556,9.4124,9.4297,122600.0
2011-07-22 10:30:00,10.93,10.94,10.91,10.92,183200.0,9.4383,9.4469,9.421,9.4297,183200.0
2011-07-22 11:00:00,10.92,10.97,10.92,10.97,103400.0,9.4297,9.4728,9.4297,9.4728,103400.0
2011-07-22 11:30:00,10.97,10.97,10.94,10.94,145400.0,9.4728,9.4728,9.4469,9.4469,145400.0
2011-07-22 12:00:00,10.95,10.96,10.94,10.96,109400.0,9.4556,9.4642,9.4469,9.4642,109400.0
2011-07-22 12:30:00,10.96,10.96,10.94,10.94,59800.0,9.4642,9.4642,9.4469,9.4469,59800.0
2011-07-22 13:00:00,10.94,10.94,10.93,10.94,156400.0,9.4469,9.4469,9.4383,9.4469,156400.0
2011-07-22 13:30:00,10.93,10.93,10.92,10.93,53600.0,9.4383,9.4383,9.4297,9.4383,53600.0
2011-07-22 14:00:00,10.92,10.93,10.9,10.9,144800.0,9.4297,9.4383,9.4124,9.4124,144800.0
2011-07-22 14:30:00,10.9,10.93,10.9,10.92,228800.0,9.4124,9.4383,9.4124,9.4297,228800.0
2011-07-22 15:00:00,10.92,10.93,10.9,10.9,153400.0,9.4297,9.4383,9.4124,9.4124,153400.0
2011-07-22 15:30:00,10.9,10.93,10.89,10.9,466200.0,9.4124,9.4383,9.4038,9.4124,466200.0
2011-07-25 09:30:00,10.85,10.87,10.78,10.82,242000.0,9.3692,9.3865,9.3088,9.3433,242000.0
2011-07-25 10:00:00,10.81,10.9,10.81,10.88,205200.0,9.3347,9.4124,9.3347,9.3951,205200.0
2011-07-25 10:30:00,10.88,10.9,10.83,10.85,206400.0,9.3951,9.4124,9.352,9.3692,206400.0
2011-07-25 11:00:00,10.85,10.86,10.81,10.85,149800.0,9.3692,9.3779,9.3347,9.3692,149800.0
2011-07-25 11:30:00,10.85,10.86,10.83,10.86,91800.0,9.3692,9.3779,9.352,9.3779,91800.0
2011-07-25 12:00:00,10.86,10.88,10.85,10.88,216000.0,9.3779,9.3951,9.3692,9.3951,216000.0
2011-07-25 12:30:00,10.88,10.95,10.88,10.94,330400.0,9.3951,9.4556,9.3951,9.4469,330400.0
2011-07-25 13:00:00,10.95,11.03,10.94,10.97,399800.0,9.4556,9.5247,9.4469,9.4728,399800.0
2011-07-25 13:30:00,10.97,10.99,10.95,10.95,176800.0,9.4728,9.4901,9.4556,9.4556,176800.0
2011-07-25 14:00:00,10.95,10.99,10.95,10.97,226800.0,9.4556,9.4901,9.4556,9.4728,226800.0
2011-07-25 14:30:00,10.98,10.98,10.94,10.95,111000.0,9.4815,9.4815,9.4469,9.4556,111000.0
2011-07-25 15:00:00,10.96,10.97,10.94,10.94,264600.0,9.4642,9.4728,9.4469,9.4469,264600.0
2011-07-25 15:30:00,10.94,10.95,10.92,10.93,707000.0,9.4469,9.4556,9.4297,9.4383,707000.0
2011-07-26 09:30:00,10.96,11.04,10.92,10.99,394400.0,9.4642,9.5333,9.4297,9.4901,394400.0
2011-07-26 10:00:00,10.99,11.03,10.97,11.0,361400.0,9.4901,9.5247,9.4728,9.4988,361400.0
2011-07-26 10:30:00,10.99,11.09,10.99,11.08,368400.0,9.4901,9.5765,9.4901,9.5678,368400.0
2011-07-26 11:00:00,11.08,11.13,11.07,11.13,224000.0,9.5678,9.611,9.5592,9.611,224000.0
2011-07-26 11:30:00,11.13,11.15,11.11,11.12,182400.0,9.611,9.6283,9.5937,9.6024,182400.0
2011-07-26 12:00:00,11.12,11.13,11.1,11.1,222200.0,9.6024,9.611,9.5851,9.5851,222200.0
2011-07-26 12:30:00,11.1,11.12,11.1,11.11,100000.0,9.5851,9.6024,9.5851,9.5937,100000.0
2011-07-26 13:00:00,11.12,11.12,11.1,11.1,149400.0,9.6024,9.6024,9.5851,9.5851,149400.0
2011-07-26 13:30:00,11.11,11.11,11.1,11.1,122200.0,9.5937,9.5937,9.5851,9.5851,122200.0
2011-07-26 14:00:00,11.1,11.1,11.07,11.08,203000.0,9.5851,9.5851,9.5592,9.5678,203000.0
2011-07-26 14:30:00,11.08,11.1,11.07,11.08,131000.0,9.5678,9.5851,9.5592,9.5678,131000.0
2011-07-26 15:00:00,11.08,11.09,11.06,11.09,200600.0,9.5678,9.5765,9.5506,9.5765,200600.0
2011-07-26 15:30:00,11.09,11.09,11.02,11.03,441600.0,9.5765,9.5765,9.516,9.5247,441600.0
2011-07-27 09:30:00,11.01,11.12,10.99,11.12,543200.0,9.5074,9.6024,9.4901,9.6024,543200.0
2011-07-27 10:00:00,11.12,11.13,11.05,11.12,351400.0,9.6024,9.611,9.5419,9.6024,351400.0
2011-07-27 10:30:00,11.12,11.24,11.12,11.19,352800.0,9.6024,9.706,9.6024,9.6628,352800.0
2011-07-27 11:00:00,11.19,11.2,11.13,11.15,214600.0,9.6628,9.6715,9.611,9.6283,214600.0
2011-07-27 11:30:00,11.15,11.17,11.12,11.15,164600.0,9.6283,9.6456,9.6024,9.6283,164600.0
2011-07-27 12:00:00,11.14,11.15,11.11,11.11,133800.0,9.6196,9.6283,9.5937,9.5937,133800.0
2011-07-27 12:30:00,11.12,11.13,11.1,11.1,103200.0,9.6024,9.611,9.5851,9.5851,103200.0
2011-07-27 13:00:00,11.1,11.11,11.09,11.09,98800.0,9.5851,9.5937,9.5765,9.5765,98800.0
2011-07-27 13:30:00,11.09,11.13,11.09,11.12,251600.0,9.5765,9.611,9.5765,9.6024,251600.0
2011-07-27 14:00:00,11.12,11.13,11.11,11.12,149800.0,9.6024,9.611,9.5937,9.6024,149800.0
2011-07-27 14:30:00,11.12,11.12,11.1,11.11,155200.0,9.6024,9.6024,9.5851,9.5937,155200.0
2011-07-27 15:00:00,11.11,11.12,11.09,11.11,220800.0,9.5937,9.6024,9.5765,9.5937,220800.0
2011-07-27 15:30:00,11.11,11.11,11.07,11.08,443600.0,9.5937,9.5937,9.5592,9.5678,443600.0
2011-07-28 09:30:00,11.11,11.15,11.06,11.13,248000.0,9.5937,9.6283,9.5506,9.611,248000.0
2011-07-28 10:00:00,11.13,11.15,11.12,11.13,139800.0,9.611,9.6283,9.6024,9.611,139800.0
2011-07-28 10:30:00,11.13,11.13,11.13,11.13,101600.0,9.611,9.611,9.611,9.611,101600.0
2011-07-28 11:00:00,11.13,11.14,11.13,11.13,84600.0,9.611,9.6196,9.611,9.611,84600.0
2011-07-28 11:30:00,11.13,11.13,11.1,11.11,92400.0,9.611,9.611,9.5851,9.5937,92400.0
2011-07-28 12:00:00,11.11,11.12,11.09,11.09,41000.0,9.5937,9.6024,9.5765,9.5765,41000.0
2011-07-28 12:30:00,11.09,11.1,11.08,11.08,71400.0,9.5765,9.5851,9.5678,9.5678,71400.0
2011-07-28 13:00:00,11.08,11.08,11.04,11.04,55600.0,9.5678,9.5678,9.5333,9.5333,55600.0
2011-07-28 13:30:00,11.04,11.05,11.02,11.02,93800.0,9.5333,9.5419,9.516,9.516,93800.0
2011-07-28 14:00:00,11.03,11.03,10.98,10.98,100800.0,9.5247,9.5247,9.4815,9.4815,100800.0
2011-07-28 14:30:00,10.98,11.03,10.98,11.02,110200.0,9.4815,9.5247,9.4815,9.516,110200.0
2011-07-28 15:00:00,11.02,11.02,10.99,10.99,104800.0,9.516,9.516,9.4901,9.4901,104800.0
2011-07-28 15:30:00,10.99,10.99,10.93,10.96,528600.0,9.4901,9.4901,9.4383,9.4642,528600.0
2011-07-29 09:30:00,10.87,10.87,10.77,10.83,166000.0,9.3865,9.3865,9.3001,9.352,166000.0
2011-07-29 10:00:00,10.83,10.88,10.81,10.85,131800.0,9.352,9.3951,9.3347,9.3692,131800.0
2011-07-29 10:30:00,10.85,10.9,10.81,10.9,204400.0,9.3692,9.4124,9.3347,9.4124,204400.0
2011-07-29 11:00:00,10.9,10.97,10.9,10.95,303600.0,9.4124,9.4728,9.4124,9.4556,303600.0
2011-07-29 11:30:00,10.95,10.96,10.91,10.94,84000.0,9.4556,9.4642,9.421,9.4469,84000.0
2011-07-29 12:00:00,10.94,10.95,10.9,10.92,52200.0,9.4469,9.4556,9.4124,9.4297,52200.0
2011-07-29 12:30:00,10.92,10.93,10.9,10.9,49400.0,9.4297,9.4383,9.4124,9.4124,49400.0
2011-07-29 13:00:00,10.9,10.94,10.9,10.94,39400.0,9.4124,9.4469,9.4124,9.4469,39400.0
2011-07-29 13:30:00,10.94,10.96,10.94,10.95,74000.0,9.4469,9.4642,9.4469,9.4556,74000.0
2011-07-29 14:00:00,10.95,10.96,10.94,10.94,91200.0,9.4556,9.4642,9.4469,9.4469,91200.0
2011-07-29 14:30:00,10.94,10.96,10.94,10.94,97600.0,9.4469,9.4642,9.4469,9.4469,97600.0
2011-07-29 15:00:00,10.94,10.95,10.91,10.92,255400.0,9.4469,9.4556,9.421,9.4297,255400.0
2011-07-29 15:30:00,10.92,10.95,10.9,10.91,464600.0,9.4297,9.4556,9.4124,9.421,464600.0
2011-08-01 09:30:00,11.01,11.01,10.88,10.9,149800.0,9.5074,9.5074,9.3951,9.4124,149800.0
2011-08-01 10:00:00,10.9,10.9,10.76,10.84,227400.0,9.4124,9.4124,9.2915,9.3606,227400.0
2011-08-01 10:30:00,10.84,10.86,10.83,10.84,84600.0,9.3606,9.3779,9.352,9.3606,84600.0
2011-08-01 11:00:00,10.84,10.84,10.81,10.83,76800.0,9.3606,9.3606,9.3347,9.352,76800.0
2011-08-01 11:30:00,10.82,10.83,10.79,10.81,120800.0,9.3433,9.352,9.3174,9.3347,120800.0
2011-08-01 12:00:00,10.81,10.83,10.78,10.8,130800.0,9.3347,9.352,9.3088,9.326,130800.0
2011-08-01 12:30:00,10.8,10.8,10.78,10.8,44200.0,9.326,9.326,9.3088,9.326,44200.0
2011-08-01 13:00:00,10.8,10.81,10.78,10.81,62200.0,9.326,9.3347,9.3088,9.3347,62200.0
2011-08-01 13:30:00,10.81,10.83,10.81,10.81,44400.0,9.3347,9.352,9.3347,9.3347,44400.0
2011-08-01 14:00:00,10.81,10.83,10.81,10.83,170600.0,9.3347,9.352,9.3347,9.352,170600.0
2011-08-01 14:30:00,10.82,10.86,10.82,10.86,46600.0,9.3433,9.3779,9.3433,9.3779,46600.0
2011-08-01 15:00:00,10.86,10.88,10.84,10.87,166000.0,9.3779,9.3951,9.3606,9.3865,166000.0
2011-08-01 15:30:00,10.87,10.88,10.83,10.86,373000.0,9.3865,9.3951,9.352,9.3779,373000.0
2011-08-02 09:30:00,10.8,10.9,10.8,10.88,192600.0,9.326,9.4124,9.326,9.3951,192600.0
2011-08-02 10:00:00,10.88,10.89,10.88,10.88,231200.0,9.3951,9.4038,9.3951,9.3951,231200.0
2011-08-02 10:30:00,10.88,10.89,10.85,10.87,45400.0,9.3951,9.4038,9.3692,9.3865,45400.0
2011-08-02 11:00:00,10.86,10.86,10.82,10.84,50200.0,9.3779,9.3779,9.3433,9.3606,50200.0
2011-08-02 11:30:00,10.83,10.84,10.81,10.81,66200.0,9.352,9.3606,9.3347,9.3347,66200.0
2011-08-02 12:00:00,10.81,10.82,10.78,10.8,68400.0,9.3347,9.3433,9.3088,9.326,68400.0
2011-08-02 12:30:00,10.81,10.81,10.74,10.75,60400.0,9.3347,9.3347,9.2742,9.2829,60400.0
2011-08-02 13:00:00,10.76,10.79,10.75,10.77,35200.0,9.2915,9.3174,9.2829,9.3001,35200.0
2011-08-02 13:30:00,10.77,10.77,10.71,10.72,80800.0,9.3001,9.3001,9.2483,9.257,80800.0
2011-08-02 14:00:00,10.72,10.72,10.68,10.69,147600.0,9.257,9.257,9.2224,9.2311,147600.0
2011-08-02 14:30:00,10.69,10.72,10.67,10.72,210000.0,9.2311,9.257,9.2138,9.257,210000.0
2011-08-02 15:00:00,10.72,10.73,10.69,10.7,116200.0,9.257,9.2656,9.2311,9.2397,116200.0
2011-08-02 15:30:00,10.69,10.7,10.62,10.62,274400.0,9.2311,9.2397,9.1706,9.1706,274400.0
2011-08-03 09:30:00,10.62,10.72,10.62,10.65,370000.0,9.1706,9.257,9.1706,9.1965,370000.0
2011-08-03 10:00:00,10.65,10.69,10.58,10.6,265000.0,9.1965,9.2311,9.1361,9.1533,265000.0
2011-08-03 10:30:00,10.6,10.6,10.51,10.6,133200.0,9.1533,9.1533,9.0756,9.1533,133200.0
2011-08-03 11:00:00,10.59,10.61,10.56,10.58,85600.0,9.1447,9.162,9.1188,9.1361,85600.0
2011-08-03 11:30:00,10.58,10.59,10.55,10.58,74000.0,9.1361,9.1447,9.1102,9.1361,74000.0
2011-08-03 12:00:00,10.57,10.58,10.53,10.58,116600.0,9.1274,9.1361,9.0929,9.1361,116600.0
2011-08-03 12:30:00,10.58,10.61,10.57,10.59,85800.0,9.1361,9.162,9.1274,9.1447,85800.0
2011-08-03 13:00:00,10.59,10.6,10.56,10.6,40200.0,9.1447,9.1533,9.1188,9.1533,40200.0
2011-08-03 13:30:00,10.6,10.7,10.6,10.67,66600.0,9.1533,9.2397,9.1533,9.2138,66600.0
2011-08-03 14:00:00,10.68,10.71,10.63,10.63,84000.0,9.2224,9.2483,9.1792,9.1792,84000.0
2011-08-03 14:30:00,10.63,10.66,10.59,10.65,154200.0,9.1792,9.2052,9.1447,9.1965,154200.0
2011-08-03 15:00:00,10.65,10.73,10.65,10.71,202400.0,9.1965,9.2656,9.1965,9.2483,202400.0
2011-08-03 15:30:00,10.71,10.75,10.69,10.72,238600.0,9.2483,9.2829,9.2311,9.257,238600.0
2011-08-04 09:30:00,10.61,10.66,10.52,10.62,244000.0,9.162,9.2052,9.0843,9.1706,244000.0
2011-08-04 10:00:00,10.62,10.65,10.59,10.64,167400.0,9.1706,9.1965,9.1447,9.1879,167400.0
2011-08-04 10:30:00,10.64,10.65,10.59,10.6,173400.0,9.1879,9.1965,9.1447,9.1533,173400.0
2011-08-04 11:00:00,10.59,10.64,10.56,10.57,179000.0,9.1447,9.1879,9.1188,9.1274,179000.0
2011-08-04 11:30:00,10.57,10.59,10.45,10.47,306400.0,9.1274,9.1447,9.0238,9.0411,306400.0
2011-08-04 12:00:00,10.47,10.51,10.46,10.49,210000.0,9.0411,9.0756,9.0324,9.0584,210000.0
2011-08-04 12:30:00,10.49,10.51,10.45,10.45,76800.0,9.0584,9.0756,9.0238,9.0238,76800.0
2011-08-04 13:00:00,10.45,10.47,10.42,10.47,97400.0,9.0238,9.0411,8.9979,9.0411,97400.0
2011-08-04 13:30:00,10.47,10.5,10.45,10.5,284400.0,9.0411,9.067,9.0238,9.067,284400.0
2011-08-04 14:00:00,10.49,10.5,10.45,10.46,564200.0,9.0584,9.067,9.0238,9.0324,564200.0
2011-08-04 14:30:00,10.46,10.49,10.45,10.46,476200.0,9.0324,9.0584,9.0238,9.0324,476200.0
2011-08-04 15:00:00,10.47,10.5,10.46,10.47,516200.0,9.0411,9.067,9.0324,9.0411,516200.0
2011-08-04 15:30:00,10.46,10.51,10.44,10.44,1123800.0,9.0324,9.0756,9.0152,9.0152,1123800.0
2011-08-05 09:30:00,10.55,10.56,10.22,10.22,320400.0,9.1102,9.1188,8.8252,8.8252,320400.0
2011-08-05 10:00:00,10.22,10.3,10.2,10.28,352800.0,8.8252,8.8943,8.8079,8.877,352800.0
2011-08-05 10:30:00,10.28,10.28,10.15,10.19,324400.0,8.877,8.877,8.7648,8.7993,324400.0
2011-08-05 11:00:00,10.19,10.19,10.05,10.13,465000.0,8.7993,8.7993,8.6784,8.7475,465000.0
2011-08-05 11:30:00,10.13,10.14,9.96,10.01,194400.0,8.7475,8.7561,8.6007,8.6439,194400.0
2011-08-05 12:00:00,10.01,10.11,9.98,10.04,300600.0,8.6439,8.7302,8.618,8.6698,300600.0
2011-08-05 12:30:00,10.04,10.18,10.03,10.14,607400.0,8.6698,8.7907,8.6611,8.7561,607400.0
2011-08-05 13:00:00,10.14,10.15,10.05,10.13,272400.0,8.7561,8.7648,8.6784,8.7475,272400.0
2011-08-05 13:30:00,10.13,10.15,10.1,10.15,325400.0,8.7475,8.7648,8.7216,8.7648,325400.0
2011-08-05 14:00:00,10.15,10.15,10.08,10.08,189000.0,8.7648,8.7648,8.7043,8.7043,189000.0
2011-08-05 14:30:00,10.08,10.09,10.03,10.06,326200.0,8.7043,8.7129,8.6611,8.687,326200.0
2011-08-05 15:00:00,10.06,10.1,9.98,10.04,350400.0,8.687,8.7216,8.618,8.6698,350400.0
2011-08-05 15:30:00,10.04,10.13,10.04,10.1,878400.0,8.6698,8.7475,8.6698,8.7216,878400.0
2011-08-08 09:30:00,9.82,10.01,9.82,9.96,482400.0,8.5167,8.6815,8.5167,8.6381,482400.0
2011-08-08 10:00:00,9.96,9.99,9.81,9.82,324400.0,8.6381,8.6641,8.508,8.5167,324400.0
2011-08-08 10:30:00,9.81,9.84,9.74,9.76,376200.0,8.508,8.534,8.4473,8.4647,376200.0
2011-08-08 11:00:00,9.75,9.81,9.72,9.76,257800.0,8.456,8.508,8.43,8.4647,257800.0
2011-08-08 11:30:00,9.76,9.76,9.66,9.67,362600.0,8.4647,8.4647,8.3779,8.3866,362600.0
2011-08-08 12:00:00,9.66,9.67,9.53,9.55,410400.0,8.3779,8.3866,8.2652,8.2825,410400.0
2011-08-08 12:30:00,9.55,9.58,9.53,9.53,219800.0,8.2825,8.3086,8.2652,8.2652,219800.0
2011-08-08 13:00:00,9.53,9.55,9.45,9.47,250000.0,8.2652,8.2825,8.1958,8.2132,250000.0
2011-08-08 13:30:00,9.47,9.48,9.39,9.4,573800.0,8.2132,8.2218,8.1438,8.1524,573800.0
2011-08-08 14:00:00,9.4,9.42,9.24,9.34,442200.0,8.1524,8.1698,8.0137,8.1004,442200.0
2011-08-08 14:30:00,9.35,9.38,9.32,9.37,401400.0,8.1091,8.1351,8.0831,8.1264,401400.0
2011-08-08 15:00:00,9.37,9.52,9.35,9.4,850400.0,8.1264,8.2565,8.1091,8.1524,850400.0
2011-08-08 15:30:00,9.4,9.41,9.19,9.19,1000400.0,8.1524,8.1611,7.9703,7.9703,1000400.0
2011-08-09 09:30:00,9.39,9.5,9.29,9.4,1358200.0,8.1438,8.2392,8.057,8.1524,1358200.0
2011-08-09 10:00:00,9.4,9.49,9.38,9.44,544200.0,8.1524,8.2305,8.1351,8.1871,544200.0
2011-08-09 10:30:00,9.44,9.49,9.43,9.47,378000.0,8.1871,8.2305,8.1785,8.2132,378000.0
2011-08-09 11:00:00,9.46,9.53,9.42,9.53,438400.0,8.2045,8.2652,8.1698,8.2652,438400.0
2011-08-09 11:30:00,9.53,9.53,9.44,9.47,360000.0,8.2652,8.2652,8.1871,8.2132,360000.0
2011-08-09 12:00:00,9.46,9.47,9.45,9.47,151200.0,8.2045,8.2132,8.1958,8.2132,151200.0
2011-08-09 12:30:00,9.46,9.49,9.4,9.42,149400.0,8.2045,8.2305,8.1524,8.1698,149400.0
2011-08-09 13:00:00,9.42,9.43,9.39,9.4,336800.0,8.1698,8.1785,8.1438,8.1524,336800.0
2011-08-09 13:30:00,9.4,9.41,9.29,9.34,310400.0,8.1524,8.1611,8.057,8.1004,310400.0
2011-08-09 14:00:00,9.34,9.41,9.26,9.34,475800.0,8.1004,8.1611,8.031,8.1004,475800.0
2011-08-09 14:30:00,9.34,9.34,9.1,9.24,692400.0,8.1004,8.1004,7.8923,8.0137,692400.0
2011-08-09 15:00:00,9.24,9.4,9.19,9.37,1284400.0,8.0137,8.1524,7.9703,8.1264,1284400.0
2011-08-09 15:30:00,9.37,9.64,9.34,9.64,1280800.0,8.1264,8.3606,8.1004,8.3606,1280800.0
2011-08-10 09:30:00,9.49,9.49,9.35,9.4,414600.0,8.2305,8.2305,8.1091,8.1524,414600.0
2011-08-10 10:00:00,9.4,9.42,9.32,9.4,458400.0,8.1524,8.1698,8.0831,8.1524,458400.0
2011-08-10 10:30:00,9.41,9.49,9.38,9.46,431800.0,8.1611,8.2305,8.1351,8.2045,431800.0
2011-08-10 11:00:00,9.46,9.47,9.4,9.4,409800.0,8.2045,8.2132,8.1524,8.1524,409800.0
2011-08-10 11:30:00,9.4,9.46,9.38,9.41,497400.0,8.1524,8.2045,8.1351,8.1611,497400.0
2011-08-10 12:00:00,9.4,9.42,9.34,9.34,366000.0,8.1524,8.1698,8.1004,8.1004,366000.0
2011-08-10 12:30:00,9.34,9.42,9.34,9.41,173600.0,8.1004,8.1698,8.1004,8.1611,173600.0
2011-08-10 13:00:00,9.4,9.41,9.33,9.4,315000.0,8.1524,8.1611,8.0917,8.1524,315000.0
2011-08-10 13:30:00,9.4,9.46,9.38,9.45,547800.0,8.1524,8.2045,8.1351,8.1958,547800.0
2011-08-10 14:00:00,9.45,9.56,9.45,9.52,450600.0,8.1958,8.2912,8.1958,8.2565,450600.0
2011-08-10 14:30:00,9.52,9.56,9.48,9.48,345800.0,8.2565,8.2912,8.2218,8.2218,345800.0
2011-08-10 15:00:00,9.47,9.51,9.4,9.4,512200.0,8.2132,8.2478,8.1524,8.1524,512200.0
2011-08-10 15:30:00,9.4,9.42,9.26,9.27,716000.0,8.1524,8.1698,8.031,8.0397,716000.0
2011-08-11 09:30:00,9.31,9.46,9.28,9.36,351600.0,8.0744,8.2045,8.0484,8.1178,351600.0
2011-08-11 10:00:00,9.36,9.49,9.33,9.45,241400.0,8.1178,8.2305,8.0917,8.1958,241400.0
2011-08-11 10:30:00,9.46,9.58,9.46,9.52,202800.0,8.2045,8.3086,8.2045,8.2565,202800.0
2011-08-11 11:00:00,9.52,9.56,9.46,9.5,120000.0,8.2565,8.2912,8.2045,8.2392,120000.0
2011-08-11 11:30:00,9.49,9.53,9.47,9.47,100600.0,8.2305,8.2652,8.2132,8.2132,100600.0
2011-08-11 12:00:00,9.47,9.47,9.43,9.43,58600.0,8.2132,8.2132,8.1785,8.1785,58600.0
2011-08-11 12:30:00,9.44,9.62,9.44,9.6,146800.0,8.1871,8.3432,8.1871,8.3259,146800.0
2011-08-11 13:00:00,9.6,9.64,9.56,9.63,139400.0,8.3259,8.3606,8.2912,8.3519,139400.0
2011-08-11 13:30:00,9.64,9.67,9.58,9.64,168600.0,8.3606,8.3866,8.3086,8.3606,168600.0
2011-08-11 14:00:00,9.63,9.71,9.62,9.71,170400.0,8.3519,8.4213,8.3432,8.4213,170400.0
2011-08-11 14:30:00,9.71,9.78,9.66,9.78,155600.0,8.4213,8.482,8.3779,8.482,155600.0
2011-08-11 15:00:00,9.77,9.9,9.75,9.86,329000.0,8.4733,8.5861,8.456,8.5514,329000.0
2011-08-11 15:30:00,9.86,9.91,9.8,9.81,553600.0,8.5514,8.5948,8.4994,8.508,553600.0
2011-08-12 09:30:00,9.93,9.95,9.74,9.81,236800.0,8.6121,8.6294,8.4473,8.508,236800.0
2011-08-12 10:00:00,9.8,9.82,9.71,9.8,353000.0,8.4994,8.5167,8.4213,8.4994,353000.0
2011-08-12 10:30:00,9.79,9.82,9.71,9.75,283400.0,8.4907,8.5167,8.4213,8.456,283400.0
2011-08-12 11:00:00,9.74,9.79,9.72,9.79,94200.0,8.4473,8.4907,8.43,8.4907,94200.0
2011-08-12 11:30:00,9.79,9.89,9.78,9.87,199400.0,8.4907,8.5774,8.482,8.5601,199400.0
2011-08-12 12:00:00,9.88,9.88,9.81,9.83,102800.0,8.5687,8.5687,8.508,8.5254,102800.0
2011-08-12 12:30:00,9.83,9.86,9.81,9.83,131000.0,8.5254,8.5514,8.508,8.5254,131000.0
2011-08-12 13:00:00,9.83,9.83,9.76,9.77,71200.0,8.5254,8.5254,8.4647,8.4733,71200.0
2011-08-12 13:30:00,9.77,9.8,9.76,9.79,50800.0,8.4733,8.4994,8.4647,8.4907,50800.0
2011-08-12 14:00:00,9.79,9.8,9.71,9.72,102800.0,8.4907,8.4994,8.4213,8.43,102800.0
2011-08-12 14:30:00,9.72,9.74,9.68,9.72,139800.0,8.43,8.4473,8.3953,8.43,139800.0
2011-08-12 15:00:00,9.72,9.75,9.72,9.72,221000.0,8.43,8.456,8.43,8.43,221000.0
2011-08-12 15:30:00,9.72,9.74,9.68,9.73,467400.0,8.43,8.4473,8.3953,8.4386,467400.0
2011-08-15 09:30:00,9.8,9.88,9.76,9.85,99200.0,8.4994,8.5687,8.4647,8.5427,99200.0
2011-08-15 10:00:00,9.85,9.9,9.83,9.89,80800.0,8.5427,8.5861,8.5254,8.5774,80800.0
2011-08-15 10:30:00,9.89,9.9,9.85,9.86,116200.0,8.5774,8.5861,8.5427,8.5514,116200.0
2011-08-15 11:00:00,9.86,9.86,9.82,9.84,102000.0,8.5514,8.5514,8.5167,8.534,102000.0
2011-08-15 11:30:00,9.84,9.88,9.83,9.86,84000.0,8.534,8.5687,8.5254,8.5514,84000.0
2011-08-15 12:00:00,9.86,9.87,9.85,9.87,69600.0,8.5514,8.5601,8.5427,8.5601,69600.0
2011-08-15 12:30:00,9.87,9.88,9.86,9.88,83000.0,8.5601,8.5687,8.5514,8.5687,83000.0
2011-08-15 13:00:00,9.88,9.89,9.86,9.88,81800.0,8.5687,8.5774,8.5514,8.5687,81800.0
2011-08-15 13:30:00,9.88,9.88,9.86,9.88,191000.0,8.5687,8.5687,8.5514,8.5687,191000.0
2011-08-15 14:00:00,9.88,9.94,9.88,9.94,157200.0,8.5687,8.6208,8.5687,8.6208,157200.0
2011-08-15 14:30:00,9.93,9.95,9.91,9.93,150600.0,8.6121,8.6294,8.5948,8.6121,150600.0
2011-08-15 15:00:00,9.94,9.95,9.9,9.9,159400.0,8.6208,8.6294,8.5861,8.5861,159400.0
2011-08-15 15:30:00,9.91,9.98,9.9,9.97,394000.0,8.5948,8.6555,8.5861,8.6468,394000.0
2011-08-16 09:30:00,9.86,9.96,9.84,9.9,124400.0,8.5514,8.6381,8.534,8.5861,124400.0
2011-08-16 10:00:00,9.9,9.92,9.88,9.91,113800.0,8.5861,8.6034,8.5687,8.5948,113800.0
2011-08-16 10:30:00,9.92,9.92,9.85,9.9,168200.0,8.6034,8.6034,8.5427,8.5861,168200.0
2011-08-16 11:00:00,9.9,9.93,9.89,9.93,71600.0,8.5861,8.6121,8.5774,8.6121,71600.0
2011-08-16 11:30:00,9.92,9.96,9.91,9.96,76600.0,8.6034,8.6381,8.5948,8.6381,76600.0
2011-08-16 12:00:00,9.95,9.99,9.86,9.87,164800.0,8.6294,8.6641,8.5514,8.5601,164800.0
2011-08-16 12:30:00,9.86,9.9,9.83,9.86,111600.0,8.5514,8.5861,8.5254,8.5514,111600.0
2011-08-16 13:00:00,9.86,9.86,9.79,9.81,117600.0,8.5514,8.5514,8.4907,8.508,117600.0
2011-08-16 13:30:00,9.81,9.88,9.81,9.88,89000.0,8.508,8.5687,8.508,8.5687,89000.0
2011-08-16 14:00:00,9.88,9.9,9.87,9.88,120800.0,8.5687,8.5861,8.5601,8.5687,120800.0
2011-08-16 14:30:00,9.88,9.9,9.87,9.88,152000.0,8.5687,8.5861,8.5601,8.5687,152000.0
2011-08-16 15:00:00,9.88,9.96,9.88,9.96,101000.0,8.5687,8.6381,8.5687,8.6381,101000.0
2011-08-16 15:30:00,9.96,9.96,9.9,9.92,202200.0,8.6381,8.6381,8.5861,8.6034,202200.0
2011-08-17 09:30:00,9.94,10.03,9.94,9.98,112400.0,8.6208,8.6988,8.6208,8.6555,112400.0
2011-08-17 10:00:00,9.99,10.02,9.97,10.02,149000.0,8.6641,8.6902,8.6468,8.6902,149000.0
2011-08-17 10:30:00,10.01,10.03,9.98,9.99,175200.0,8.6815,8.6988,8.6555,8.6641,175200.0
2011-08-17 11:00:00,9.99,10.03,9.99,10.01,99400.0,8.6641,8.6988,8.6641,8.6815,99400.0
2011-08-17 11:30:00,10.01,10.02,9.98,9.99,150800.0,8.6815,8.6902,8.6555,8.6641,150800.0
2011-08-17 12:00:00,9.99,10.05,9.99,10.05,210200.0,8.6641,8.7162,8.6641,8.7162,210200.0
2011-08-17 12:30:00,10.05,10.08,10.02,10.03,225000.0,8.7162,8.7422,8.6902,8.6988,225000.0
2011-08-17 13:00:00,10.03,10.03,9.94,9.96,124400.0,8.6988,8.6988,8.6208,8.6381,124400.0
2011-08-17 13:30:00,9.96,9.96,9.92,9.94,106600.0,8.6381,8.6381,8.6034,8.6208,106600.0
2011-08-17 14:00:00,9.94,9.99,9.94,9.97,83400.0,8.6208,8.6641,8.6208,8.6468,83400.0
2011-08-17 14:30:00,9.97,9.99,9.96,9.99,92200.0,8.6468,8.6641,8.6381,8.6641,92200.0
2011-08-17 15:00:00,9.99,10.02,9.97,10.0,144600.0,8.6641,8.6902,8.6468,8.6728,144600.0
2011-08-17 15:30:00,10.01,10.04,9.99,10.03,315200.0,8.6815,8.7075,8.6641,8.6988,315200.0
2011-08-18 09:30:00,9.75,9.81,9.72,9.79,162800.0,8.456,8.508,8.43,8.4907,162800.0
2011-08-18 10:00:00,9.78,9.78,9.64,9.74,317800.0,8.482,8.482,8.3606,8.4473,317800.0
2011-08-18 10:30:00,9.74,9.74,9.69,9.71,170600.0,8.4473,8.4473,8.404,8.4213,170600.0
2011-08-18 11:00:00,9.71,9.72,9.63,9.64,105200.0,8.4213,8.43,8.3519,8.3606,105200.0
2011-08-18 11:30:00,9.63,9.69,9.63,9.68,98400.0,8.3519,8.404,8.3519,8.3953,98400.0
2011-08-18 12:00:00,9.68,9.68,9.63,9.63,86000.0,8.3953,8.3953,8.3519,8.3519,86000.0
2011-08-18 12:30:00,9.63,9.64,9.59,9.6,80000.0,8.3519,8.3606,8.3172,8.3259,80000.0
2011-08-18 13:00:00,9.6,9.6,9.56,9.59,79800.0,8.3259,8.3259,8.2912,8.3172,79800.0
2011-08-18 13:30:00,9.59,9.59,9.53,9.55,140800.0,8.3172,8.3172,8.2652,8.2825,140800.0
2011-08-18 14:00:00,9.55,9.63,9.55,9.62,206200.0,8.2825,8.3519,8.2825,8.3432,206200.0
2011-08-18 14:30:00,9.61,9.62,9.53,9.53,161200.0,8.3346,8.3432,8.2652,8.2652,161200.0
2011-08-18 15:00:00,9.53,9.58,9.51,9.58,272200.0,8.2652,8.3086,8.2478,8.3086,272200.0
2011-08-18 15:30:00,9.58,9.63,9.53,9.58,458600.0,8.3086,8.3519,8.2652,8.3086,458600.0
2011-08-19 09:30:00,9.48,9.67,9.47,9.67,304400.0,8.2218,8.3866,8.2132,8.3866,304400.0
2011-08-19 10:00:00,9.67,9.83,9.65,9.81,363800.0,8.3866,8.5254,8.3693,8.508,363800.0
2011-08-19 10:30:00,9.81,9.81,9.69,9.72,76400.0,8.508,8.508,8.404,8.43,76400.0
2011-08-19 11:00:00,9.71,9.71,9.64,9.66,83200.0,8.4213,8.4213,8.3606,8.3779,83200.0
2011-08-19 11:30:00,9.66,9.72,9.65,9.72,160600.0,8.3779,8.43,8.3693,8.43,160600.0
2011-08-19 12:00:00,9.72,9.72,9.65,9.65,53200.0,8.43,8.43,8.3693,8.3693,53200.0
2011-08-19 12:30:00,9.66,9.7,9.66,9.67,84200.0,8.3779,8.4126,8.3779,8.3866,84200.0
2011-08-19 13:00:00,9.66,9.68,9.65,9.67,79000.0,8.3779,8.3953,8.3693,8.3866,79000.0
2011-08-19 13:30:00,9.66,9.67,9.62,9.65,85600.0,8.3779,8.3866,8.3432,8.3693,85600.0
2011-08-19 14:00:00,9.65,9.65,9.56,9.59,150400.0,8.3693,8.3693,8.2912,8.3172,150400.0
2011-08-19 14:30:00,9.58,9.6,9.55,9.56,105400.0,8.3086,8.3259,8.2825,8.2912,105400.0
2011-08-19 15:00:00,9.56,9.6,9.53,9.59,159600.0,8.2912,8.3259,8.2652,8.3172,159600.0
2011-08-19 15:30:00,9.58,9.61,9.56,9.57,400000.0,8.3086,8.3346,8.2912,8.2999,400000.0
2011-08-22 09:30:00,9.82,9.82,9.72,9.73,156000.0,8.5167,8.5167,8.43,8.4386,156000.0
2011-08-22 10:00:00,9.73,9.76,9.71,9.71,133200.0,8.4386,8.4647,8.4213,8.4213,133200.0
2011-08-22 10:30:00,9.72,9.73,9.66,9.66,82200.0,8.43,8.4386,8.3779,8.3779,82200.0
2011-08-22 11:00:00,9.65,9.67,9.63,9.64,64000.0,8.3693,8.3866,8.3519,8.3606,64000.0
2011-08-22 11:30:00,9.65,9.65,9.54,9.56,126000.0,8.3693,8.3693,8.2739,8.2912,126000.0
2011-08-22 12:00:00,9.56,9.64,9.56,9.61,65400.0,8.2912,8.3606,8.2912,8.3346,65400.0
2011-08-22 12:30:00,9.61,9.7,9.6,9.7,141600.0,8.3346,8.4126,8.3259,8.4126,141600.0
2011-08-22 13:00:00,9.69,9.72,9.65,9.65,161600.0,8.404,8.43,8.3693,8.3693,161600.0
2011-08-22 13:30:00,9.65,9.65,9.6,9.65,116000.0,8.3693,8.3693,8.3259,8.3693,116000.0
2011-08-22 14:00:00,9.65,9.67,9.63,9.65,129000.0,8.3693,8.3866,8.3519,8.3693,129000.0
2011-08-22 14:30:00,9.64,9.65,9.63,9.63,147200.0,8.3606,8.3693,8.3519,8.3519,147200.0
2011-08-22 15:00:00,9.63,9.65,9.61,9.65,187800.0,8.3519,8.3693,8.3346,8.3693,187800.0
2011-08-22 15:30:00,9.65,9.68,9.63,9.65,785600.0,8.3693,8.3953,8.3519,8.3693,785600.0
2011-08-23 09:30:00,9.69,9.72,9.65,9.67,98000.0,8.404,8.43,8.3693,8.3866,98000.0
2011-08-23 10:00:00,9.68,9.78,9.67,9.77,210400.0,8.3953,8.482,8.3866,8.4733,210400.0
2011-08-23 10:30:00,9.77,9.79,9.74,9.76,114000.0,8.4733,8.4907,8.4473,8.4647,114000.0
2011-08-23 11:00:00,9.75,9.8,9.74,9.79,178000.0,8.456,8.4994,8.4473,8.4907,178000.0
2011-08-23 11:30:00,9.79,9.88,9.79,9.88,111400.0,8.4907,8.5687,8.4907,8.5687,111400.0
2011-08-23 12:00:00,9.88,9.9,9.86,9.9,80600.0,8.5687,8.5861,8.5514,8.5861,80600.0
2011-08-23 12:30:00,9.89,9.94,9.88,9.93,112800.0,8.5774,8.6208,8.5687,8.6121,112800.0
2011-08-23 13:00:00,9.92,9.94,9.89,9.9,36800.0,8.6034,8.6208,8.5774,8.5861,36800.0
2011-08-23 13:30:00,9.89,9.9,9.8,9.82,99200.0,8.5774,8.5861,8.4994,8.5167,99200.0
2011-08-23 14:00:00,9.83,9.84,9.78,9.81,175800.0,8.5254,8.534,8.482,8.508,175800.0
2011-08-23 14:30:00,9.81,9.87,9.81,9.86,138200.0,8.508,8.5601,8.508,8.5514,138200.0
2011-08-23 15:00:00,9.86,9.94,9.86,9.89,158200.0,8.5514,8.6208,8.5514,8.5774,158200.0
2011-08-23 15:30:00,9.89,9.97,9.87,9.96,431200.0,8.5774,8.6468,8.5601,8.6381,431200.0
2011-08-24 09:30:00,9.95,10.1,9.95,10.1,162400.0,8.6294,8.7595,8.6294,8.7595,162400.0
2011-08-24 10:00:00,10.1,10.14,10.06,10.08,159000.0,8.7595,8.7942,8.7249,8.7422,159000.0
2011-08-24 10:30:00,10.07,10.09,10.04,10.05,194200.0,8.7335,8.7509,8.7075,8.7162,194200.0
2011-08-24 11:00:00,10.05,10.08,10.04,10.07,101000.0,8.7162,8.7422,8.7075,8.7335,101000.0
2011-08-24 11:30:00,10.06,10.08,9.99,10.01,188200.0,8.7249,8.7422,8.6641,8.6815,188200.0
2011-08-24 12:00:00,10.01,10.01,9.93,9.94,288200.0,8.6815,8.6815,8.6121,8.6208,288200.0
2011-08-24 12:30:00,9.94,9.95,9.92,9.95,71600.0,8.6208,8.6294,8.6034,8.6294,71600.0
2011-08-24 13:00:00,9.94,9.99,9.94,9.97,94200.0,8.6208,8.6641,8.6208,8.6468,94200.0
2011-08-24 13:30:00,9.97,9.99,9.94,9.95,93600.0,8.6468,8.6641,8.6208,8.6294,93600.0
2011-08-24 14:00:00,9.95,9.97,9.94,9.95,121200.0,8.6294,8.6468,8.6208,8.6294,121200.0
2011-08-24 14:30:00,9.95,9.98,9.95,9.98,107200.0,8.6294,8.6555,8.6294,8.6555,107200.0
2011-08-24 15:00:00,9.97,10.04,9.97,10.03,110400.0,8.6468,8.7075,8.6468,8.6988,110400.0
2011-08-24 15:30:00,10.04,10.07,10.03,10.06,409600.0,8.7075,8.7335,8.6988,8.7249,409600.0
2011-08-25 09:30:00,10.18,10.19,10.08,10.15,271600.0,8.8289,8.8376,8.7422,8.8029,271600.0
2011-08-25 10:00:00,10.15,10.17,10.06,10.08,417800.0,8.8029,8.8203,8.7249,8.7422,417800.0
2011-08-25 10:30:00,10.08,10.1,9.94,9.99,162000.0,8.7422,8.7595,8.6208,8.6641,162000.0
2011-08-25 11:00:00,9.99,10.01,9.95,9.97,102600.0,8.6641,8.6815,8.6294,8.6468,102600.0
2011-08-25 11:30:00,9.97,9.97,9.92,9.94,64800.0,8.6468,8.6468,8.6034,8.6208,64800.0
2011-08-25 12:00:00,9.94,9.96,9.91,9.93,246000.0,8.6208,8.6381,8.5948,8.6121,246000.0
2011-08-25 12:30:00,9.93,9.94,9.87,9.9,110600.0,8.6121,8.6208,8.5601,8.5861,110600.0
2011-08-25 13:00:00,9.9,9.92,9.87,9.91,82600.0,8.5861,8.6034,8.5601,8.5948,82600.0
2011-08-25 13:30:00,9.91,9.95,9.89,9.95,77600.0,8.5948,8.6294,8.5774,8.6294,77600.0
2011-08-25 14:00:00,9.95,9.99,9.94,9.99,155000.0,8.6294,8.6641,8.6208,8.6641,155000.0
2011-08-25 14:30:00,9.99,10.0,9.96,9.96,102400.0,8.6641,8.6728,8.6381,8.6381,102400.0
2011-08-25 15:00:00,9.95,10.03,9.93,9.99,136000.0,8.6294,8.6988,8.6121,8.6641,136000.0
2011-08-25 15:30:00,9.99,10.01,9.96,9.97,325000.0,8.6641,8.6815,8.6381,8.6468,325000.0
2011-08-26 09:30:00,9.94,10.11,9.9,10.09,237600.0,8.6208,8.7682,8.5861,8.7509,237600.0
2011-08-26 10:00:00,10.1,10.2,9.95,10.17,533800.0,8.7595,8.8463,8.6294,8.8203,533800.0
2011-08-26 10:30:00,10.17,10.23,10.1,10.13,340800.0,8.8203,8.8723,8.7595,8.7856,340800.0
2011-08-26 11:00:00,10.13,10.25,10.12,10.17,133800.0,8.7856,8.8896,8.7769,8.8203,133800.0
2011-08-26 11:30:00,10.17,10.21,10.17,10.2,65200.0,8.8203,8.8549,8.8203,8.8463,65200.0
2011-08-26 12:00:00,10.2,10.29,10.2,10.29,101200.0,8.8463,8.9243,8.8463,8.9243,101200.0
2011-08-26 12:30:00,10.29,10.29,10.23,10.24,78400.0,8.9243,8.9243,8.8723,8.881,78400.0
2011-08-26 13:00:00,10.24,10.3,10.23,10.29,54400.0,8.881,8.933,8.8723,8.9243,54400.0
2011-08-26 13:30:00,10.29,10.3,10.23,10.24,70200.0,8.9243,8.933,8.8723,8.881,70200.0
2011-08-26 14:00:00,10.24,10.25,10.19,10.19,129200.0,8.881,8.8896,8.8376,8.8376,129200.0
2011-08-26 14:30:00,10.19,10.22,10.17,10.19,64000.0,8.8376,8.8636,8.8203,8.8376,64000.0
2011-08-26 15:00:00,10.19,10.19,10.12,10.13,84200.0,8.8376,8.8376,8.7769,8.7856,84200.0
2011-08-26 15:30:00,10.13,10.21,10.13,10.21,243000.0,8.7856,8.8549,8.7856,8.8549,243000.0
2011-08-29 09:30:00,10.35,10.36,10.26,10.27,140200.0,8.9764,8.985,8.8983,8.907,140200.0
2011-08-29 10:00:00,10.27,10.32,10.26,10.31,250800.0,8.907,8.9503,8.8983,8.9417,250800.0
2011-08-29 10:30:00,10.31,10.37,10.3,10.36,112600.0,8.9417,8.9937,8.933,8.985,112600.0
2011-08-29 11:00:00,10.36,10.39,10.36,10.38,114600.0,8.985,9.0111,8.985,9.0024,114600.0
2011-08-29 11:30:00,10.38,10.45,10.38,10.44,89600.0,9.0024,9.0631,9.0024,9.0544,89600.0
2011-08-29 12:00:00,10.44,10.46,10.43,10.45,74800.0,9.0544,9.0718,9.0457,9.0631,74800.0
2011-08-29 12:30:00,10.45,10.49,10.45,10.49,154400.0,9.0631,9.0978,9.0631,9.0978,154400.0
2011-08-29 13:00:00,10.49,10.52,10.49,10.51,147600.0,9.0978,9.1238,9.0978,9.1151,147600.0
2011-08-29 13:30:00,10.51,10.51,10.47,10.47,121600.0,9.1151,9.1151,9.0804,9.0804,121600.0
2011-08-29 14:00:00,10.47,10.48,10.47,10.47,64400.0,9.0804,9.0891,9.0804,9.0804,64400.0
2011-08-29 14:30:00,10.47,10.49,10.47,10.48,136600.0,9.0804,9.0978,9.0804,9.0891,136600.0
2011-08-29 15:00:00,10.48,10.52,10.47,10.51,204000.0,9.0891,9.1238,9.0804,9.1151,204000.0
2011-08-29 15:30:00,10.51,10.52,10.49,10.52,558000.0,9.1151,9.1238,9.0978,9.1238,558000.0
2011-08-30 09:30:00,10.46,10.47,10.38,10.4,167600.0,9.0718,9.0804,9.0024,9.0197,167600.0
2011-08-30 10:00:00,10.4,10.44,10.31,10.44,225400.0,9.0197,9.0544,8.9417,9.0544,225400.0
2011-08-30 10:30:00,10.44,10.46,10.39,10.4,59400.0,9.0544,9.0718,9.0111,9.0197,59400.0
2011-08-30 11:00:00,10.4,10.46,10.4,10.46,62800.0,9.0197,9.0718,9.0197,9.0718,62800.0
2011-08-30 11:30:00,10.46,10.55,10.45,10.53,135200.0,9.0718,9.1498,9.0631,9.1325,135200.0
2011-08-30 12:00:00,10.53,10.54,10.46,10.46,86400.0,9.1325,9.1411,9.0718,9.0718,86400.0
2011-08-30 12:30:00,10.47,10.47,10.4,10.42,90400.0,9.0804,9.0804,9.0197,9.0371,90400.0
2011-08-30 13:00:00,10.42,10.44,10.4,10.43,100200.0,9.0371,9.0544,9.0197,9.0457,100200.0
2011-08-30 13:30:00,10.43,10.45,10.41,10.43,79600.0,9.0457,9.0631,9.0284,9.0457,79600.0
2011-08-30 14:00:00,10.43,10.47,10.42,10.47,143800.0,9.0457,9.0804,9.0371,9.0804,143800.0
2011-08-30 14:30:00,10.47,10.49,10.46,10.49,133200.0,9.0804,9.0978,9.0718,9.0978,133200.0
2011-08-30 15:00:00,10.49,10.49,10.47,10.49,69800.0,9.0978,9.0978,9.0804,9.0978,69800.0
2011-08-30 15:30:00,10.49,10.54,10.48,10.48,288800.0,9.0978,9.1411,9.0891,9.0891,288800.0
2011-08-31 09:30:00,10.55,10.56,10.51,10.52,171400.0,9.1498,9.1585,9.1151,9.1238,171400.0
2011-08-31 10:00:00,10.52,10.57,10.51,10.57,192200.0,9.1238,9.1672,9.1151,9.1672,192200.0
2011-08-31 10:30:00,10.57,10.61,10.55,10.56,149400.0,9.1672,9.2019,9.1498,9.1585,149400.0
2011-08-31 11:00:00,10.56,10.56,10.5,10.51,72800.0,9.1585,9.1585,9.1065,9.1151,72800.0
2011-08-31 11:30:00,10.51,10.52,10.49,10.51,75600.0,9.1151,9.1238,9.0978,9.1151,75600.0
2011-08-31 12:00:00,10.51,10.58,10.51,10.58,50400.0,9.1151,9.1758,9.1151,9.1758,50400.0
2011-08-31 12:30:00,10.57,10.59,10.56,10.59,58200.0,9.1672,9.1845,9.1585,9.1845,58200.0
2011-08-31 13:00:00,10.59,10.6,10.55,10.56,63800.0,9.1845,9.1932,9.1498,9.1585,63800.0
2011-08-31 13:30:00,10.56,10.59,10.52,10.54,52600.0,9.1585,9.1845,9.1238,9.1411,52600.0
2011-08-31 14:00:00,10.54,10.54,10.47,10.48,94400.0,9.1411,9.1411,9.0804,9.0891,94400.0
2011-08-31 14:30:00,10.48,10.48,10.4,10.42,148000.0,9.0891,9.0891,9.0197,9.0371,148000.0
2011-08-31 15:00:00,10.42,10.46,10.4,10.44,145600.0,9.0371,9.0718,9.0197,9.0544,145600.0
2011-08-31 15:30:00,10.44,10.53,10.44,10.5,338200.0,9.0544,9.1325,9.0544,9.1065,338200.0
2011-09-01 09:30:00,10.58,10.62,10.47,10.48,199400.0,9.1758,9.2105,9.0804,9.0891,199400.0
2011-09-01 10:00:00,10.47,10.6,10.46,10.5,284600.0,9.0804,9.1932,9.0718,9.1065,284600.0
2011-09-01 10:30:00,10.5,10.63,10.43,10.45,1130400.0,9.1065,9.2192,9.0457,9.0631,1130400.0
2011-09-01 11:00:00,10.45,10.47,10.42,10.44,64600.0,9.0631,9.0804,9.0371,9.0544,64600.0
2011-09-01 11:30:00,10.45,10.47,10.43,10.47,63000.0,9.0631,9.0804,9.0457,9.0804,63000.0
2011-09-01 12:00:00,10.47,10.49,10.46,10.49,58400.0,9.0804,9.0978,9.0718,9.0978,58400.0
2011-09-01 12:30:00,10.49,10.5,10.45,10.46,51400.0,9.0978,9.1065,9.0631,9.0718,51400.0
2011-09-01 13:00:00,10.46,10.46,10.43,10.44,43600.0,9.0718,9.0718,9.0457,9.0544,43600.0
2011-09-01 13:30:00,10.44,10.44,10.37,10.37,63800.0,9.0544,9.0544,8.9937,8.9937,63800.0
2011-09-01 14:00:00,10.37,10.38,10.35,10.36,82600.0,8.9937,9.0024,8.9764,8.985,82600.0
2011-09-01 14:30:00,10.36,10.39,10.36,10.37,82800.0,8.985,9.0111,8.985,8.9937,82800.0
2011-09-01 15:00:00,10.37,10.4,10.34,10.38,138600.0,8.9937,9.0197,8.9677,9.0024,138600.0
2011-09-01 15:30:00,10.38,10.38,10.34,10.35,377400.0,9.0024,9.0024,8.9677,8.9764,377400.0
2011-09-02 09:30:00,10.24,10.25,10.15,10.17,59800.0,8.881,8.8896,8.8029,8.8203,59800.0
2011-09-02 10:00:00,10.17,10.21,10.17,10.18,90800.0,8.8203,8.8549,8.8203,8.8289,90800.0
2011-09-02 10:30:00,10.18,10.18,10.1,10.15,199800.0,8.8289,8.8289,8.7595,8.8029,199800.0
2011-09-02 11:00:00,10.17,10.2,10.16,10.18,100200.0,8.8203,8.8463,8.8116,8.8289,100200.0
2011-09-02 11:30:00,10.17,10.2,10.16,10.17,54400.0,8.8203,8.8463,8.8116,8.8203,54400.0
2011-09-02 12:00:00,10.17,10.18,10.13,10.14,45200.0,8.8203,8.8289,8.7856,8.7942,45200.0
2011-09-02 12:30:00,10.14,10.15,10.13,10.14,31600.0,8.7942,8.8029,8.7856,8.7942,31600.0
2011-09-02 13:00:00,10.14,10.14,10.08,10.08,38000.0,8.7942,8.7942,8.7422,8.7422,38000.0
2011-09-02 13:30:00,10.08,10.08,10.04,10.05,66200.0,8.7422,8.7422,8.7075,8.7162,66200.0
2011-09-02 14:00:00,10.06,10.06,10.01,10.02,58200.0,8.7249,8.7249,8.6815,8.6902,58200.0
2011-09-02 14:30:00,10.01,10.01,9.98,9.99,78400.0,8.6815,8.6815,8.6555,8.6641,78400.0
2011-09-02 15:00:00,9.98,10.0,9.98,9.99,67600.0,8.6555,8.6728,8.6555,8.6641,67600.0
2011-09-02 15:30:00,9.99,10.03,9.98,9.99,380800.0,8.6641,8.6988,8.6555,8.6641,380800.0
2011-09-06 09:30:00,9.71,9.78,9.65,9.78,247000.0,8.4213,8.482,8.3693,8.482,247000.0
2011-09-06 10:00:00,9.78,9.84,9.75,9.75,256000.0,8.482,8.534,8.456,8.456,256000.0
2011-09-06 10:30:00,9.75,9.79,9.73,9.79,91600.0,8.456,8.4907,8.4386,8.4907,91600.0
2011-09-06 11:00:00,9.79,9.85,9.78,9.84,140000.0,8.4907,8.5427,8.482,8.534,140000.0
2011-09-06 11:30:00,9.84,9.87,9.81,9.83,78800.0,8.534,8.5601,8.508,8.5254,78800.0
2011-09-06 12:00:00,9.83,9.86,9.83,9.86,58400.0,8.5254,8.5514,8.5254,8.5514,58400.0
2011-09-06 12:30:00,9.85,9.86,9.84,9.85,52200.0,8.5427,8.5514,8.534,8.5427,52200.0
2011-09-06 13:00:00,9.85,9.88,9.84,9.87,104000.0,8.5427,8.5687,8.534,8.5601,104000.0
2011-09-06 13:30:00,9.87,9.9,9.84,9.88,64400.0,8.5601,8.5861,8.534,8.5687,64400.0
2011-09-06 14:00:00,9.88,9.92,9.86,9.9,50000.0,8.5687,8.6034,8.5514,8.5861,50000.0
2011-09-06 14:30:00,9.9,9.9,9.83,9.83,74200.0,8.5861,8.5861,8.5254,8.5254,74200.0
2011-09-06 15:00:00,9.83,9.83,9.78,9.8,99000.0,8.5254,8.5254,8.482,8.4994,99000.0
2011-09-06 15:30:00,9.8,9.88,9.78,9.87,431200.0,8.4994,8.5687,8.482,8.5601,431200.0
2011-09-07 09:30:00,10.02,10.04,9.95,10.0,139400.0,8.6902,8.7075,8.6294,8.6728,139400.0
2011-09-07 10:00:00,10.0,10.08,9.99,10.04,86200.0,8.6728,8.7422,8.6641,8.7075,86200.0
2011-09-07 10:30:00,10.04,10.06,10.02,10.06,80000.0,8.7075,8.7249,8.6902,8.7249,80000.0
2011-09-07 11:00:00,10.05,10.09,10.05,10.09,72600.0,8.7162,8.7509,8.7162,8.7509,72600.0
2011-09-07 11:30:00,10.08,10.08,10.06,10.07,25000.0,8.7422,8.7422,8.7249,8.7335,25000.0
2011-09-07 12:00:00,10.07,10.08,10.06,10.08,39800.0,8.7335,8.7422,8.7249,8.7422,39800.0
2011-09-07 12:30:00,10.08,10.11,10.08,10.09,63200.0,8.7422,8.7682,8.7422,8.7509,63200.0
2011-09-07 13:00:00,10.1,10.12,10.09,10.1,36200.0,8.7595,8.7769,8.7509,8.7595,36200.0
2011-09-07 13:30:00,10.1,10.1,10.08,10.09,38000.0,8.7595,8.7595,8.7422,8.7509,38000.0
2011-09-07 14:00:00,10.09,10.13,10.09,10.12,81600.0,8.7509,8.7856,8.7509,8.7769,81600.0
2011-09-07 14:30:00,10.12,10.14,10.11,10.14,82400.0,8.7769,8.7942,8.7682,8.7942,82400.0
2011-09-07 15:00:00,10.14,10.14,10.12,10.12,122800.0,8.7942,8.7942,8.7769,8.7769,122800.0
2011-09-07 15:30:00,10.12,10.14,10.06,10.13,375200.0,8.7769,8.7942,8.7249,8.7856,375200.0
2011-09-08 09:30:00,10.06,10.12,10.0,10.02,158000.0,8.7249,8.7769,8.6728,8.6902,158000.0
2011-09-08 10:00:00,10.02,10.1,9.99,10.06,151800.0,8.6902,8.7595,8.6641,8.7249,151800.0
2011-09-08 10:30:00,10.06,10.11,10.06,10.1,84600.0,8.7249,8.7682,8.7249,8.7595,84600.0
2011-09-08 11:00:00,10.11,10.13,10.09,10.1,74400.0,8.7682,8.7856,8.7509,8.7595,74400.0
2011-09-08 11:30:00,10.1,10.12,10.03,10.03,80200.0,8.7595,8.7769,8.6988,8.6988,80200.0
2011-09-08 12:00:00,10.03,10.06,10.02,10.05,62000.0,8.6988,8.7249,8.6902,8.7162,62000.0
2011-09-08 12:30:00,10.05,10.08,10.03,10.08,72200.0,8.7162,8.7422,8.6988,8.7422,72200.0
2011-09-08 13:00:00,10.08,10.08,10.05,10.06,61600.0,8.7422,8.7422,8.7162,8.7249,61600.0
2011-09-08 13:30:00,10.06,10.09,9.97,9.99,147400.0,8.7249,8.7509,8.6468,8.6641,147400.0
2011-09-08 14:00:00,9.99,10.02,9.99,10.0,140600.0,8.6641,8.6902,8.6641,8.6728,140600.0
2011-09-08 14:30:00,10.0,10.03,9.99,10.03,101600.0,8.6728,8.6988,8.6641,8.6988,101600.0
2011-09-08 15:00:00,10.03,10.03,9.99,10.02,129000.0,8.6988,8.6988,8.6641,8.6902,129000.0
2011-09-08 15:30:00,10.03,10.04,9.97,9.97,465800.0,8.6988,8.7075,8.6468,8.6468,465800.0
2011-09-09 09:30:00,9.89,9.9,9.75,9.81,171200.0,8.5774,8.5861,8.456,8.508,171200.0
2011-09-09 10:00:00,9.81,9.85,9.76,9.83,89400.0,8.508,8.5427,8.4647,8.5254,89400.0
2011-09-09 10:30:00,9.84,9.84,9.78,9.8,82800.0,8.534,8.534,8.482,8.4994,82800.0
2011-09-09 11:00:00,9.81,9.85,9.69,9.7,241200.0,8.508,8.5427,8.404,8.4126,241200.0
2011-09-09 11:30:00,9.69,9.72,9.61,9.64,176600.0,8.404,8.43,8.3346,8.3606,176600.0
2011-09-09 12:00:00,9.65,9.72,9.63,9.7,159600.0,8.3693,8.43,8.3519,8.4126,159600.0
2011-09-09 12:30:00,9.7,9.75,9.65,9.75,93800.0,8.4126,8.456,8.3693,8.456,93800.0
2011-09-09 13:00:00,9.76,9.76,9.7,9.71,37200.0,8.4647,8.4647,8.4126,8.4213,37200.0
2011-09-09 13:30:00,9.71,9.72,9.68,9.69,52000.0,8.4213,8.43,8.3953,8.404,52000.0
2011-09-09 14:00:00,9.69,9.74,9.69,9.73,160800.0,8.404,8.4473,8.404,8.4386,160800.0
2011-09-09 14:30:00,9.73,9.77,9.71,9.74,174800.0,8.4386,8.4733,8.4213,8.4473,174800.0
2011-09-09 15:00:00,9.74,9.77,9.72,9.73,149400.0,8.4473,8.4733,8.43,8.4386,149400.0
2011-09-09 15:30:00,9.74,9.84,9.73,9.79,534800.0,8.4473,8.534,8.4386,8.4907,534800.0
2011-09-12 09:30:00,9.55,9.72,9.54,9.69,357800.0,8.2825,8.43,8.2739,8.404,357800.0
2011-09-12 10:00:00,9.69,9.7,9.59,9.59,274000.0,8.404,8.4126,8.3172,8.3172,274000.0
2011-09-12 10:30:00,9.6,9.6,9.53,9.53,133200.0,8.3259,8.3259,8.2652,8.2652,133200.0
2011-09-12 11:00:00,9.53,9.62,9.52,9.62,95000.0,8.2652,8.3432,8.2565,8.3432,95000.0
2011-09-12 11:30:00,9.61,9.65,9.6,9.6,67600.0,8.3346,8.3693,8.3259,8.3259,67600.0
2011-09-12 12:00:00,9.6,9.61,9.53,9.56,67800.0,8.3259,8.3346,8.2652,8.2912,67800.0
2011-09-12 12:30:00,9.56,9.56,9.51,9.55,70200.0,8.2912,8.2912,8.2478,8.2825,70200.0
2011-09-12 13:00:00,9.55,9.58,9.52,9.52,71200.0,8.2825,8.3086,8.2565,8.2565,71200.0
2011-09-12 13:30:00,9.52,9.53,9.48,9.53,79800.0,8.2565,8.2652,8.2218,8.2652,79800.0
2011-09-12 14:00:00,9.53,9.53,9.48,9.49,85400.0,8.2652,8.2652,8.2218,8.2305,85400.0
2011-09-12 14:30:00,9.5,9.58,9.5,9.52,160400.0,8.2392,8.3086,8.2392,8.2565,160400.0
2011-09-12 15:00:00,9.52,9.55,9.48,9.54,187600.0,8.2565,8.2825,8.2218,8.2739,187600.0
2011-09-12 15:30:00,9.54,9.69,9.54,9.68,620400.0,8.2739,8.404,8.2739,8.3953,620400.0
2011-09-13 09:30:00,9.67,9.73,9.61,9.72,188000.0,8.3866,8.4386,8.3346,8.43,188000.0
2011-09-13 10:00:00,9.72,9.74,9.68,9.69,131400.0,8.43,8.4473,8.3953,8.404,131400.0
2011-09-13 10:30:00,9.7,9.71,9.64,9.65,128600.0,8.4126,8.4213,8.3606,8.3693,128600.0
2011-09-13 11:00:00,9.65,9.67,9.6,9.61,116200.0,8.3693,8.3866,8.3259,8.3346,116200.0
2011-09-13 11:30:00,9.61,9.64,9.59,9.59,95800.0,8.3346,8.3606,8.3172,8.3172,95800.0
2011-09-13 12:00:00,9.59,9.61,9.56,9.58,77600.0,8.3172,8.3346,8.2912,8.3086,77600.0
2011-09-13 12:30:00,9.58,9.6,9.56,9.58,69600.0,8.3086,8.3259,8.2912,8.3086,69600.0
2011-09-13 13:00:00,9.59,9.6,9.56,9.57,169600.0,8.3172,8.3259,8.2912,8.2999,169600.0
2011-09-13 13:30:00,9.57,9.6,9.56,9.58,93600.0,8.2999,8.3259,8.2912,8.3086,93600.0
2011-09-13 14:00:00,9.58,9.61,9.56,9.61,139600.0,8.3086,8.3346,8.2912,8.3346,139600.0
2011-09-13 14:30:00,9.62,9.62,9.55,9.56,229200.0,8.3432,8.3432,8.2825,8.2912,229200.0
2011-09-13 15:00:00,9.56,9.58,9.52,9.58,280800.0,8.2912,8.3086,8.2565,8.3086,280800.0
2011-09-13 15:30:00,9.58,9.61,9.55,9.58,439200.0,8.3086,8.3346,8.2825,8.3086,439200.0
2011-09-14 09:30:00,9.65,9.69,9.57,9.57,223400.0,8.3693,8.404,8.2999,8.2999,223400.0
2011-09-14 10:00:00,9.57,9.59,9.43,9.45,381800.0,8.2999,8.3172,8.1785,8.1958,381800.0
2011-09-14 10:30:00,9.45,9.47,9.4,9.42,307200.0,8.1958,8.2132,8.1524,8.1698,307200.0
2011-09-14 11:00:00,9.42,9.47,9.4,9.47,139000.0,8.1698,8.2132,8.1524,8.2132,139000.0
2011-09-14 11:30:00,9.47,9.48,9.43,9.44,172000.0,8.2132,8.2218,8.1785,8.1871,172000.0
2011-09-14 12:00:00,9.44,9.47,9.44,9.45,214600.0,8.1871,8.2132,8.1871,8.1958,214600.0
2011-09-14 12:30:00,9.46,9.49,9.45,9.47,124800.0,8.2045,8.2305,8.1958,8.2132,124800.0
2011-09-14 13:00:00,9.47,9.51,9.47,9.51,110200.0,8.2132,8.2478,8.2132,8.2478,110200.0
2011-09-14 13:30:00,9.51,9.56,9.51,9.52,122600.0,8.2478,8.2912,8.2478,8.2565,122600.0
2011-09-14 14:00:00,9.52,9.56,9.51,9.52,159600.0,8.2565,8.2912,8.2478,8.2565,159600.0
2011-09-14 14:30:00,9.52,9.55,9.49,9.55,181200.0,8.2565,8.2825,8.2305,8.2825,181200.0
2011-09-14 15:00:00,9.55,9.59,9.54,9.55,411800.0,8.2825,8.3172,8.2739,8.2825,411800.0
2011-09-14 15:30:00,9.55,9.56,9.48,9.49,661200.0,8.2825,8.2912,8.2218,8.2305,661200.0
2011-09-15 09:30:00,9.59,9.6,9.47,9.47,142200.0,8.3172,8.3259,8.2132,8.2132,142200.0
2011-09-15 10:00:00,9.48,9.52,9.45,9.46,218000.0,8.2218,8.2565,8.1958,8.2045,218000.0
2011-09-15 10:30:00,9.46,9.49,9.45,9.45,115000.0,8.2045,8.2305,8.1958,8.1958,115000.0
2011-09-15 11:00:00,9.45,9.51,9.43,9.49,107800.0,8.1958,8.2478,8.1785,8.2305,107800.0
2011-09-15 11:30:00,9.49,9.54,9.49,9.52,140800.0,8.2305,8.2739,8.2305,8.2565,140800.0
2011-09-15 12:00:00,9.52,9.54,9.51,9.51,118400.0,8.2565,8.2739,8.2478,8.2478,118400.0
2011-09-15 12:30:00,9.52,9.56,9.51,9.56,116400.0,8.2565,8.2912,8.2478,8.2912,116400.0
2011-09-15 13:00:00,9.55,9.57,9.52,9.52,137000.0,8.2825,8.2999,8.2565,8.2565,137000.0
2011-09-15 13:30:00,9.52,9.52,9.48,9.51,109800.0,8.2565,8.2565,8.2218,8.2478,109800.0
2011-09-15 14:00:00,9.51,9.54,9.51,9.53,162200.0,8.2478,8.2739,8.2478,8.2652,162200.0
2011-09-15 14:30:00,9.53,9.54,9.52,9.53,134800.0,8.2652,8.2739,8.2565,8.2652,134800.0
2011-09-15 15:00:00,9.53,9.54,9.5,9.51,185600.0,8.2652,8.2739,8.2392,8.2478,185600.0
2011-09-15 15:30:00,9.51,9.54,9.5,9.52,497200.0,8.2478,8.2739,8.2392,8.2565,497200.0
2011-09-16 09:30:00,9.58,9.61,9.53,9.53,451600.0,8.3086,8.3346,8.2652,8.2652,451600.0
2011-09-16 10:00:00,9.53,9.57,9.47,9.47,72000.0,8.2652,8.2999,8.2132,8.2132,72000.0
2011-09-16 10:30:00,9.47,9.48,9.4,9.43,118600.0,8.2132,8.2218,8.1524,8.1785,118600.0
2011-09-16 11:00:00,9.44,9.47,9.43,9.47,78400.0,8.1871,8.2132,8.1785,8.2132,78400.0
2011-09-16 11:30:00,9.47,9.52,9.45,9.51,57400.0,8.2132,8.2565,8.1958,8.2478,57400.0
2011-09-16 12:00:00,9.51,9.53,9.5,9.52,61600.0,8.2478,8.2652,8.2392,8.2565,61600.0
2011-09-16 12:30:00,9.52,9.57,9.52,9.55,42400.0,8.2565,8.2999,8.2565,8.2825,42400.0
2011-09-16 13:00:00,9.55,9.55,9.52,9.53,38000.0,8.2825,8.2825,8.2565,8.2652,38000.0
2011-09-16 13:30:00,9.53,9.54,9.49,9.53,48200.0,8.2652,8.2739,8.2305,8.2652,48200.0
2011-09-16 14:00:00,9.53,9.54,9.52,9.52,42000.0,8.2652,8.2739,8.2565,8.2565,42000.0
2011-09-16 14:30:00,9.52,9.53,9.49,9.51,129800.0,8.2565,8.2652,8.2305,8.2478,129800.0
2011-09-16 15:00:00,9.51,9.52,9.47,9.47,169000.0,8.2478,8.2565,8.2132,8.2132,169000.0
2011-09-16 15:30:00,9.47,9.54,9.46,9.52,703600.0,8.2132,8.2739,8.2045,8.2565,703600.0
2011-09-19 09:30:00,9.37,9.38,9.28,9.29,117200.0,8.1264,8.1351,8.0484,8.057,117200.0
2011-09-19 10:00:00,9.28,9.31,9.27,9.3,130600.0,8.0484,8.0744,8.0397,8.0657,130600.0
2011-09-19 10:30:00,9.3,9.31,9.27,9.28,92200.0,8.0657,8.0744,8.0397,8.0484,92200.0
2011-09-19 11:00:00,9.28,9.3,9.26,9.28,87800.0,8.0484,8.0657,8.031,8.0484,87800.0
2011-09-19 11:30:00,9.28,9.34,9.27,9.31,137600.0,8.0484,8.1004,8.0397,8.0744,137600.0
2011-09-19 12:00:00,9.32,9.35,9.3,9.31,85600.0,8.0831,8.1091,8.0657,8.0744,85600.0
2011-09-19 12:30:00,9.31,9.33,9.29,9.33,152600.0,8.0744,8.0917,8.057,8.0917,152600.0
2011-09-19 13:00:00,9.32,9.36,9.31,9.36,106400.0,8.0831,8.1178,8.0744,8.1178,106400.0
2011-09-19 13:30:00,9.36,9.37,9.34,9.35,83800.0,8.1178,8.1264,8.1004,8.1091,83800.0
2011-09-19 14:00:00,9.35,9.35,9.29,9.29,175800.0,8.1091,8.1091,8.057,8.057,175800.0
2011-09-19 14:30:00,9.29,9.31,9.29,9.3,129000.0,8.057,8.0744,8.057,8.0657,129000.0
2011-09-19 15:00:00,9.3,9.38,9.28,9.36,188800.0,8.0657,8.1351,8.0484,8.1178,188800.0
2011-09-19 15:30:00,9.36,9.4,9.31,9.31,499800.0,8.1178,8.1524,8.0744,8.0744,499800.0
2011-09-20 09:30:00,9.38,9.42,9.35,9.36,116000.0,8.1351,8.1698,8.1091,8.1178,116000.0
2011-09-20 10:00:00,9.37,9.38,9.34,9.38,153200.0,8.1264,8.1351,8.1004,8.1351,153200.0
2011-09-20 10:30:00,9.38,9.47,9.37,9.45,94000.0,8.1351,8.2132,8.1264,8.1958,94000.0
2011-09-20 11:00:00,9.45,9.5,9.45,9.47,71800.0,8.1958,8.2392,8.1958,8.2132,71800.0
2011-09-20 11:30:00,9.47,9.49,9.46,9.49,50000.0,8.2132,8.2305,8.2045,8.2305,50000.0
2011-09-20 12:00:00,9.49,9.49,9.43,9.46,116800.0,8.2305,8.2305,8.1785,8.2045,116800.0
2011-09-20 12:30:00,9.46,9.49,9.44,9.48,86800.0,8.2045,8.2305,8.1871,8.2218,86800.0
2011-09-20 13:00:00,9.48,9.51,9.47,9.5,137600.0,8.2218,8.2478,8.2132,8.2392,137600.0
2011-09-20 13:30:00,9.51,9.51,9.47,9.49,60800.0,8.2478,8.2478,8.2132,8.2305,60800.0
2011-09-20 14:00:00,9.49,9.51,9.47,9.48,72800.0,8.2305,8.2478,8.2132,8.2218,72800.0
2011-09-20 14:30:00,9.48,9.49,9.42,9.43,111600.0,8.2218,8.2305,8.1698,8.1785,111600.0
2011-09-20 15:00:00,9.43,9.44,9.36,9.37,200200.0,8.1785,8.1871,8.1178,8.1264,200200.0
2011-09-20 15:30:00,9.37,9.38,9.31,9.31,452800.0,8.1264,8.1351,8.0744,8.0744,452800.0
2011-09-21 09:30:00,9.34,9.35,9.27,9.3,176200.0,8.1004,8.1091,8.0397,8.0657,176200.0
2011-09-21 10:00:00,9.31,9.32,9.24,9.28,153000.0,8.0744,8.0831,8.0137,8.0484,153000.0
2011-09-21 10:30:00,9.28,9.29,9.23,9.24,152600.0,8.0484,8.057,8.005,8.0137,152600.0
2011-09-21 11:00:00,9.24,9.25,9.2,9.22,214800.0,8.0137,8.0224,7.979,7.9963,214800.0
2011-09-21 11:30:00,9.22,9.26,9.21,9.24,212200.0,7.9963,8.031,7.9877,8.0137,212200.0
2011-09-21 12:00:00,9.24,9.24,9.21,9.22,254000.0,8.0137,8.0137,7.9877,7.9963,254000.0
2011-09-21 12:30:00,9.22,9.22,9.17,9.2,149000.0,7.9963,7.9963,7.953,7.979,149000.0
2011-09-21 13:00:00,9.2,9.24,9.18,9.18,179200.0,7.979,8.0137,7.9616,7.9616,179200.0
2011-09-21 13:30:00,9.19,9.21,9.17,9.2,81000.0,7.9703,7.9877,7.953,7.979,81000.0
2011-09-21 14:00:00,9.2,9.25,9.18,9.23,210200.0,7.979,8.0224,7.9616,8.005,210200.0
2011-09-21 14:30:00,9.23,9.24,9.14,9.19,284200.0,8.005,8.0137,7.927,7.9703,284200.0
2011-09-21 15:00:00,9.18,9.24,9.17,9.21,212200.0,7.9616,8.0137,7.953,7.9877,212200.0
2011-09-21 15:30:00,9.21,9.21,9.02,9.03,747600.0,7.9877,7.9877,7.8229,7.8316,747600.0
2011-09-22 09:30:00,8.85,8.9,8.79,8.84,240200.0,7.6754,7.7188,7.6234,7.6668,240200.0
2011-09-22 10:00:00,8.83,8.89,8.82,8.84,320200.0,7.6581,7.7101,7.6494,7.6668,320200.0
2011-09-22 10:30:00,8.84,8.86,8.76,8.78,350400.0,7.6668,7.6841,7.5974,7.6147,350400.0
2011-09-22 11:00:00,8.78,8.81,8.77,8.8,169000.0,7.6147,7.6407,7.6061,7.6321,169000.0
2011-09-22 11:30:00,8.8,8.83,8.76,8.76,146800.0,7.6321,7.6581,7.5974,7.5974,146800.0
2011-09-22 12:00:00,8.76,8.78,8.71,8.74,166400.0,7.5974,7.6147,7.554,7.58,166400.0
2011-09-22 12:30:00,8.74,8.74,8.7,8.71,281600.0,7.58,7.58,7.5453,7.554,281600.0
2011-09-22 13:00:00,8.71,8.72,8.67,8.69,151600.0,7.554,7.5627,7.5193,7.5367,151600.0
2011-09-22 13:30:00,8.68,8.7,8.66,8.67,197600.0,7.528,7.5453,7.5107,7.5193,197600.0
2011-09-22 14:00:00,8.66,8.8,8.66,8.72,384600.0,7.5107,7.6321,7.5107,7.5627,384600.0
2011-09-22 14:30:00,8.72,8.72,8.62,8.63,387200.0,7.5627,7.5627,7.476,7.4846,387200.0
2011-09-22 15:00:00,8.62,8.66,8.6,8.63,373800.0,7.476,7.5107,7.4586,7.4846,373800.0
2011-09-22 15:30:00,8.63,8.71,8.61,8.7,825200.0,7.4846,7.554,7.4673,7.5453,825200.0
2011-09-23 09:30:00,8.68,8.78,8.63,8.76,362800.0,7.528,7.6147,7.4846,7.5974,362800.0
2011-09-23 10:00:00,8.75,8.81,8.75,8.79,350200.0,7.5887,7.6407,7.5887,7.6234,350200.0
2011-09-23 10:30:00,8.78,8.8,8.72,8.77,155800.0,7.6147,7.6321,7.5627,7.6061,155800.0
2011-09-23 11:00:00,8.77,8.79,8.74,8.76,148600.0,7.6061,7.6234,7.58,7.5974,148600.0
2011-09-23 11:30:00,8.76,8.77,8.71,8.74,151800.0,7.5974,7.6061,7.554,7.58,151800.0
2011-09-23 12:00:00,8.74,8.76,8.72,8.74,96800.0,7.58,7.5974,7.5627,7.58,96800.0
2011-09-23 12:30:00,8.74,8.78,8.7,8.72,183400.0,7.58,7.6147,7.5453,7.5627,183400.0
2011-09-23 13:00:00,8.72,8.75,8.7,8.73,113000.0,7.5627,7.5887,7.5453,7.5714,113000.0
2011-09-23 13:30:00,8.73,8.8,8.73,8.78,161800.0,7.5714,7.6321,7.5714,7.6147,161800.0
2011-09-23 14:00:00,8.78,8.79,8.7,8.7,94000.0,7.6147,7.6234,7.5453,7.5453,94000.0
2011-09-23 14:30:00,8.71,8.72,8.68,8.69,150200.0,7.554,7.5627,7.528,7.5367,150200.0
2011-09-23 15:00:00,8.69,8.74,8.69,8.74,213400.0,7.5367,7.58,7.5367,7.58,213400.0
2011-09-23 15:30:00,8.74,8.78,8.72,8.77,367000.0,7.58,7.6147,7.5627,7.6061,367000.0
2011-09-26 09:30:00,8.86,8.87,8.69,8.72,191200.0,7.6841,7.6928,7.5367,7.5627,191200.0
2011-09-26 10:00:00,8.72,8.81,8.72,8.81,404600.0,7.5627,7.6407,7.5627,7.6407,404600.0
2011-09-26 10:30:00,8.81,8.87,8.75,8.85,234200.0,7.6407,7.6928,7.5887,7.6754,234200.0
2011-09-26 11:00:00,8.84,8.9,8.83,8.9,181800.0,7.6668,7.7188,7.6581,7.7188,181800.0
2011-09-26 11:30:00,8.9,8.93,8.88,8.93,172200.0,7.7188,7.7448,7.7015,7.7448,172200.0
2011-09-26 12:00:00,8.93,8.94,8.9,8.93,155400.0,7.7448,7.7535,7.7188,7.7448,155400.0
2011-09-26 12:30:00,8.93,8.94,8.89,8.92,83600.0,7.7448,7.7535,7.7101,7.7361,83600.0
2011-09-26 13:00:00,8.91,8.92,8.88,8.9,185000.0,7.7275,7.7361,7.7015,7.7188,185000.0
2011-09-26 13:30:00,8.9,8.92,8.84,8.86,304800.0,7.7188,7.7361,7.6668,7.6841,304800.0
2011-09-26 14:00:00,8.86,8.9,8.85,8.89,159600.0,7.6841,7.7188,7.6754,7.7101,159600.0
2011-09-26 14:30:00,8.89,8.93,8.88,8.9,204200.0,7.7101,7.7448,7.7015,7.7188,204200.0
2011-09-26 15:00:00,8.9,8.97,8.9,8.97,268600.0,7.7188,7.7795,7.7188,7.7795,268600.0
2011-09-26 15:30:00,8.97,9.08,8.97,9.08,437800.0,7.7795,7.8749,7.7795,7.8749,437800.0
2011-09-27 09:30:00,9.22,9.27,9.2,9.26,209600.0,7.9963,8.0397,7.979,8.031,209600.0
2011-09-27 10:00:00,9.26,9.29,9.24,9.26,197800.0,8.031,8.057,8.0137,8.031,197800.0
2011-09-27 10:30:00,9.26,9.29,9.24,9.29,215600.0,8.031,8.057,8.0137,8.057,215600.0
2011-09-27 11:00:00,9.29,9.31,9.27,9.28,112600.0,8.057,8.0744,8.0397,8.0484,112600.0
2011-09-27 11:30:00,9.29,9.31,9.28,9.3,96400.0,8.057,8.0744,8.0484,8.0657,96400.0
2011-09-27 12:00:00,9.3,9.35,9.29,9.35,103800.0,8.0657,8.1091,8.057,8.1091,103800.0
2011-09-27 12:30:00,9.35,9.38,9.33,9.38,68200.0,8.1091,8.1351,8.0917,8.1351,68200.0
2011-09-27 13:00:00,9.38,9.4,9.36,9.38,107800.0,8.1351,8.1524,8.1178,8.1351,107800.0
2011-09-27 13:30:00,9.38,9.4,9.36,9.38,74400.0,8.1351,8.1524,8.1178,8.1351,74400.0
2011-09-27 14:00:00,9.38,9.42,9.38,9.4,74000.0,8.1351,8.1698,8.1351,8.1524,74000.0
2011-09-27 14:30:00,9.4,9.41,9.38,9.38,103200.0,8.1524,8.1611,8.1351,8.1351,103200.0
2011-09-27 15:00:00,9.38,9.38,9.24,9.25,257600.0,8.1351,8.1351,8.0137,8.0224,257600.0
2011-09-27 15:30:00,9.25,9.28,9.17,9.23,1059600.0,8.0224,8.0484,7.953,8.005,1059600.0
2011-09-28 09:30:00,9.29,9.29,9.19,9.23,87400.0,8.057,8.057,7.9703,8.005,87400.0
2011-09-28 10:00:00,9.22,9.24,9.13,9.15,135400.0,7.9963,8.0137,7.9183,7.9356,135400.0
2011-09-28 10:30:00,9.15,9.15,9.11,9.13,81600.0,7.9356,7.9356,7.9009,7.9183,81600.0
2011-09-28 11:00:00,9.13,9.14,9.04,9.05,106400.0,7.9183,7.927,7.8402,7.8489,106400.0
2011-09-28 11:30:00,9.05,9.13,9.01,9.13,128800.0,7.8489,7.9183,7.8142,7.9183,128800.0
2011-09-28 12:00:00,9.13,9.15,9.1,9.15,74000.0,7.9183,7.9356,7.8923,7.9356,74000.0
2011-09-28 12:30:00,9.15,9.17,9.12,9.17,37000.0,7.9356,7.953,7.9096,7.953,37000.0
2011-09-28 13:00:00,9.17,9.18,9.1,9.11,46200.0,7.953,7.9616,7.8923,7.9009,46200.0
2011-09-28 13:30:00,9.11,9.11,9.03,9.04,82200.0,7.9009,7.9009,7.8316,7.8402,82200.0
2011-09-28 14:00:00,9.04,9.05,9.01,9.04,83000.0,7.8402,7.8489,7.8142,7.8402,83000.0
2011-09-28 14:30:00,9.03,9.06,9.03,9.05,82200.0,7.8316,7.8576,7.8316,7.8489,82200.0
2011-09-28 15:00:00,9.06,9.1,9.04,9.05,116600.0,7.8576,7.8923,7.8402,7.8489,116600.0
2011-09-28 15:30:00,9.05,9.05,8.95,8.95,418200.0,7.8489,7.8489,7.7622,7.7622,418200.0
2011-09-29 09:30:00,9.15,9.23,9.14,9.2,100400.0,7.9356,8.005,7.927,7.979,100400.0
2011-09-29 10:00:00,9.2,9.22,9.14,9.15,78600.0,7.979,7.9963,7.927,7.9356,78600.0
2011-09-29 10:30:00,9.15,9.18,9.13,9.16,73800.0,7.9356,7.9616,7.9183,7.9443,73800.0
2011-09-29 11:00:00,9.16,9.21,9.15,9.21,81800.0,7.9443,7.9877,7.9356,7.9877,81800.0
2011-09-29 11:30:00,9.2,9.21,9.17,9.17,83000.0,7.979,7.9877,7.953,7.953,83000.0
2011-09-29 12:00:00,9.17,9.18,9.13,9.15,92000.0,7.953,7.9616,7.9183,7.9356,92000.0
2011-09-29 12:30:00,9.15,9.15,9.1,9.12,83400.0,7.9356,7.9356,7.8923,7.9096,83400.0
2011-09-29 13:00:00,9.11,9.15,9.1,9.1,64600.0,7.9009,7.9356,7.8923,7.8923,64600.0
2011-09-29 13:30:00,9.1,9.1,9.03,9.08,84400.0,7.8923,7.8923,7.8316,7.8749,84400.0
2011-09-29 14:00:00,9.08,9.09,8.99,9.04,118600.0,7.8749,7.8836,7.7969,7.8402,118600.0
2011-09-29 14:30:00,9.03,9.06,8.99,8.99,230600.0,7.8316,7.8576,7.7969,7.7969,230600.0
2011-09-29 15:00:00,8.99,9.04,8.95,9.03,151800.0,7.7969,7.8402,7.7622,7.8316,151800.0
2011-09-29 15:30:00,9.02,9.1,9.01,9.1,752000.0,7.8229,7.8923,7.8142,7.8923,752000.0
2011-09-30 09:30:00,8.99,9.04,8.94,8.96,320200.0,7.7969,7.8402,7.7535,7.7708,320200.0
2011-09-30 10:00:00,8.95,9.05,8.95,9.03,165000.0,7.7622,7.8489,7.7622,7.8316,165000.0
2011-09-30 10:30:00,9.02,9.03,8.97,8.99,129200.0,7.8229,7.8316,7.7795,7.7969,129200.0
2011-09-30 11:00:00,8.99,9.04,8.99,9.01,118800.0,7.7969,7.8402,7.7969,7.8142,118800.0
2011-09-30 11:30:00,9.01,9.04,9.0,9.03,90800.0,7.8142,7.8402,7.8055,7.8316,90800.0
2011-09-30 12:00:00,9.03,9.04,8.97,8.99,78200.0,7.8316,7.8402,7.7795,7.7969,78200.0
2011-09-30 12:30:00,8.99,9.01,8.99,9.0,69800.0,7.7969,7.8142,7.7969,7.8055,69800.0
2011-09-30 13:00:00,9.0,9.04,8.99,9.03,104600.0,7.8055,7.8402,7.7969,7.8316,104600.0
2011-09-30 13:30:00,9.03,9.06,9.03,9.04,56000.0,7.8316,7.8576,7.8316,7.8402,56000.0
2011-09-30 14:00:00,9.03,9.04,8.97,8.99,82400.0,7.8316,7.8402,7.7795,7.7969,82400.0
2011-09-30 14:30:00,8.99,9.03,8.97,9.01,147800.0,7.7969,7.8316,7.7795,7.8142,147800.0
2011-09-30 15:00:00,9.01,9.02,8.97,9.0,212000.0,7.8142,7.8229,7.7795,7.8055,212000.0
2011-09-30 15:30:00,8.99,9.01,8.9,8.9,528200.0,7.7969,7.8142,7.7188,7.7188,528200.0
2011-10-03 09:30:00,8.88,8.96,8.83,8.86,148400.0,7.7015,7.7708,7.6581,7.6841,148400.0
2011-10-03 10:00:00,8.86,8.96,8.81,8.84,265400.0,7.6841,7.7708,7.6407,7.6668,265400.0
2011-10-03 10:30:00,8.84,8.85,8.75,8.81,105800.0,7.6668,7.6754,7.5887,7.6407,105800.0
2011-10-03 11:00:00,8.81,8.83,8.77,8.8,106200.0,7.6407,7.6581,7.6061,7.6321,106200.0
2011-10-03 11:30:00,8.8,8.81,8.74,8.75,137600.0,7.6321,7.6407,7.58,7.5887,137600.0
2011-10-03 12:00:00,8.76,8.76,8.63,8.63,159800.0,7.5974,7.5974,7.4846,7.4846,159800.0
2011-10-03 12:30:00,8.63,8.63,8.56,8.56,247200.0,7.4846,7.4846,7.4239,7.4239,247200.0
2011-10-03 13:00:00,8.56,8.56,8.49,8.52,246800.0,7.4239,7.4239,7.3632,7.3892,246800.0
2011-10-03 13:30:00,8.52,8.53,8.43,8.5,347200.0,7.3892,7.3979,7.3112,7.3719,347200.0
2011-10-03 14:00:00,8.49,8.54,8.48,8.51,331600.0,7.3632,7.4066,7.3545,7.3806,331600.0
2011-10-03 14:30:00,8.5,8.53,8.49,8.53,284600.0,7.3719,7.3979,7.3632,7.3979,284600.0
2011-10-03 15:00:00,8.53,8.56,8.51,8.53,390000.0,7.3979,7.4239,7.3806,7.3979,390000.0
2011-10-03 15:30:00,8.53,8.62,8.5,8.5,964200.0,7.3979,7.476,7.3719,7.3719,964200.0
2011-10-04 09:30:00,8.4,8.55,8.38,8.52,242400.0,7.2852,7.4153,7.2678,7.3892,242400.0
2011-10-04 10:00:00,8.52,8.56,8.49,8.52,241200.0,7.3892,7.4239,7.3632,7.3892,241200.0
2011-10-04 10:30:00,8.51,8.55,8.48,8.51,178000.0,7.3806,7.4153,7.3545,7.3806,178000.0
2011-10-04 11:00:00,8.51,8.54,8.49,8.53,181600.0,7.3806,7.4066,7.3632,7.3979,181600.0
2011-10-04 11:30:00,8.53,8.54,8.49,8.52,129600.0,7.3979,7.4066,7.3632,7.3892,129600.0
2011-10-04 12:00:00,8.53,8.58,8.5,8.5,187400.0,7.3979,7.4413,7.3719,7.3719,187400.0
2011-10-04 12:30:00,8.5,8.57,8.5,8.53,142800.0,7.3719,7.4326,7.3719,7.3979,142800.0
2011-10-04 13:00:00,8.54,8.55,8.5,8.54,91000.0,7.4066,7.4153,7.3719,7.4066,91000.0
2011-10-04 13:30:00,8.53,8.56,8.51,8.54,97400.0,7.3979,7.4239,7.3806,7.4066,97400.0
2011-10-04 14:00:00,8.54,8.56,8.49,8.54,162000.0,7.4066,7.4239,7.3632,7.4066,162000.0
2011-10-04 14:30:00,8.54,8.59,8.49,8.5,200800.0,7.4066,7.4499,7.3632,7.3719,200800.0
2011-10-04 15:00:00,8.5,8.58,8.47,8.56,190800.0,7.3719,7.4413,7.3459,7.4239,190800.0
2011-10-04 15:30:00,8.56,8.88,8.56,8.86,732000.0,7.4239,7.7015,7.4239,7.6841,732000.0
2011-10-05 09:30:00,8.84,8.88,8.64,8.68,384600.0,7.6668,7.7015,7.4933,7.528,384600.0
2011-10-05 10:00:00,8.68,8.83,8.67,8.8,277400.0,7.528,7.6581,7.5193,7.6321,277400.0
2011-10-05 10:30:00,8.79,8.87,8.79,8.86,159200.0,7.6234,7.6928,7.6234,7.6841,159200.0
2011-10-05 11:00:00,8.86,8.88,8.82,8.86,156200.0,7.6841,7.7015,7.6494,7.6841,156200.0
2011-10-05 11:30:00,8.85,8.88,8.83,8.87,100400.0,7.6754,7.7015,7.6581,7.6928,100400.0
2011-10-05 12:00:00,8.87,8.88,8.81,8.83,86600.0,7.6928,7.7015,7.6407,7.6581,86600.0
2011-10-05 12:30:00,8.81,8.83,8.77,8.82,142400.0,7.6407,7.6581,7.6061,7.6494,142400.0
2011-10-05 13:00:00,8.82,8.88,8.81,8.88,127600.0,7.6494,7.7015,7.6407,7.7015,127600.0
2011-10-05 13:30:00,8.88,8.9,8.86,8.87,123000.0,7.7015,7.7188,7.6841,7.6928,123000.0
2011-10-05 14:00:00,8.88,8.9,8.84,8.88,142000.0,7.7015,7.7188,7.6668,7.7015,142000.0
2011-10-05 14:30:00,8.89,8.9,8.82,8.88,154400.0,7.7101,7.7188,7.6494,7.7015,154400.0
2011-10-05 15:00:00,8.88,8.92,8.85,8.9,180400.0,7.7015,7.7361,7.6754,7.7188,180400.0
2011-10-05 15:30:00,8.9,9.01,8.9,8.96,445600.0,7.7188,7.8142,7.7188,7.7708,445600.0
2011-10-06 09:30:00,8.94,8.96,8.86,8.9,226800.0,7.7535,7.7708,7.6841,7.7188,226800.0
2011-10-06 10:00:00,8.9,8.99,8.88,8.98,177000.0,7.7188,7.7969,7.7015,7.7882,177000.0
2011-10-06 10:30:00,8.98,9.04,8.96,8.96,156800.0,7.7882,7.8402,7.7708,7.7708,156800.0
2011-10-06 11:00:00,8.97,9.03,8.97,9.03,76800.0,7.7795,7.8316,7.7795,7.8316,76800.0
2011-10-06 11:30:00,9.03,9.05,8.99,9.01,149800.0,7.8316,7.8489,7.7969,7.8142,149800.0
2011-10-06 12:00:00,9.02,9.02,8.99,8.99,95200.0,7.8229,7.8229,7.7969,7.7969,95200.0
2011-10-06 12:30:00,9.0,9.01,8.96,8.97,118000.0,7.8055,7.8142,7.7708,7.7795,118000.0
2011-10-06 13:00:00,8.97,8.99,8.94,8.95,124200.0,7.7795,7.7969,7.7535,7.7622,124200.0
2011-10-06 13:30:00,8.95,8.96,8.92,8.96,120400.0,7.7622,7.7708,7.7361,7.7708,120400.0
2011-10-06 14:00:00,8.97,9.01,8.94,9.0,77000.0,7.7795,7.8142,7.7535,7.8055,77000.0
2011-10-06 14:30:00,9.0,9.01,8.97,9.01,120600.0,7.8055,7.8142,7.7795,7.8142,120600.0
2011-10-06 15:00:00,9.01,9.02,8.95,8.96,187200.0,7.8142,7.8229,7.7622,7.7708,187200.0
2011-10-06 15:30:00,8.96,9.09,8.95,9.08,479800.0,7.7708,7.8836,7.7622,7.8749,479800.0
2011-10-07 09:30:00,9.13,9.13,9.03,9.1,135600.0,7.9183,7.9183,7.8316,7.8923,135600.0
2011-10-07 10:00:00,9.1,9.15,9.06,9.12,96000.0,7.8923,7.9356,7.8576,7.9096,96000.0
2011-10-07 10:30:00,9.12,9.13,9.04,9.04,80200.0,7.9096,7.9183,7.8402,7.8402,80200.0
2011-10-07 11:00:00,9.04,9.05,9.0,9.04,110600.0,7.8402,7.8489,7.8055,7.8402,110600.0
2011-10-07 11:30:00,9.04,9.04,9.0,9.03,88000.0,7.8402,7.8402,7.8055,7.8316,88000.0
2011-10-07 12:00:00,9.03,9.03,8.9,8.92,182000.0,7.8316,7.8316,7.7188,7.7361,182000.0
2011-10-07 12:30:00,8.91,8.93,8.84,8.85,114200.0,7.7275,7.7448,7.6668,7.6754,114200.0
2011-10-07 13:00:00,8.85,8.91,8.84,8.9,47400.0,7.6754,7.7275,7.6668,7.7188,47400.0
2011-10-07 13:30:00,8.89,8.9,8.87,8.89,73000.0,7.7101,7.7188,7.6928,7.7101,73000.0
2011-10-07 14:00:00,8.9,8.9,8.85,8.85,194000.0,7.7188,7.7188,7.6754,7.6754,194000.0
2011-10-07 14:30:00,8.85,8.9,8.84,8.88,73800.0,7.6754,7.7188,7.6668,7.7015,73800.0
2011-10-07 15:00:00,8.88,8.99,8.87,8.97,111800.0,7.7015,7.7969,7.6928,7.7795,111800.0
2011-10-07 15:30:00,8.99,9.01,8.83,8.84,375600.0,7.7969,7.8142,7.6581,7.6668,375600.0
2011-10-10 09:30:00,8.99,9.05,8.96,9.01,109600.0,7.7969,7.8489,7.7708,7.8142,109600.0
2011-10-10 10:00:00,9.01,9.06,8.99,9.04,139600.0,7.8142,7.8576,7.7969,7.8402,139600.0
2011-10-10 10:30:00,9.04,9.06,9.03,9.06,100600.0,7.8402,7.8576,7.8316,7.8576,100600.0
2011-10-10 11:00:00,9.06,9.11,9.05,9.11,98800.0,7.8576,7.9009,7.8489,7.9009,98800.0
2011-10-10 11:30:00,9.11,9.13,9.11,9.13,62200.0,7.9009,7.9183,7.9009,7.9183,62200.0
2011-10-10 12:00:00,9.13,9.14,9.11,9.12,77200.0,7.9183,7.927,7.9009,7.9096,77200.0
2011-10-10 12:30:00,9.12,9.13,9.1,9.12,53400.0,7.9096,7.9183,7.8923,7.9096,53400.0
2011-10-10 13:00:00,9.12,9.14,9.11,9.13,63800.0,7.9096,7.927,7.9009,7.9183,63800.0
2011-10-10 13:30:00,9.13,9.14,9.12,9.13,89400.0,7.9183,7.927,7.9096,7.9183,89400.0
2011-10-10 14:00:00,9.13,9.13,9.1,9.1,104000.0,7.9183,7.9183,7.8923,7.8923,104000.0
2011-10-10 14:30:00,9.1,9.11,9.09,9.09,108600.0,7.8923,7.9009,7.8836,7.8836,108600.0
2011-10-10 15:00:00,9.09,9.1,9.02,9.04,234800.0,7.8836,7.8923,7.8229,7.8402,234800.0
2011-10-10 15:30:00,9.04,9.14,9.02,9.13,474600.0,7.8402,7.927,7.8229,7.9183,474600.0
2011-10-11 09:30:00,9.06,9.06,8.97,9.06,115800.0,7.8576,7.8576,7.7795,7.8576,115800.0
2011-10-11 10:00:00,9.06,9.11,9.06,9.11,100000.0,7.8576,7.9009,7.8576,7.9009,100000.0
2011-10-11 10:30:00,9.11,9.15,9.1,9.12,108000.0,7.9009,7.9356,7.8923,7.9096,108000.0
2011-10-11 11:00:00,9.12,9.13,9.09,9.1,90200.0,7.9096,7.9183,7.8836,7.8923,90200.0
2011-10-11 11:30:00,9.1,9.15,9.1,9.12,72200.0,7.8923,7.9356,7.8923,7.9096,72200.0
2011-10-11 12:00:00,9.12,9.12,9.08,9.1,40400.0,7.9096,7.9096,7.8749,7.8923,40400.0
2011-10-11 12:30:00,9.1,9.1,9.05,9.09,50600.0,7.8923,7.8923,7.8489,7.8836,50600.0
2011-10-11 13:00:00,9.09,9.11,9.06,9.11,71000.0,7.8836,7.9009,7.8576,7.9009,71000.0
2011-10-11 13:30:00,9.11,9.13,9.07,9.13,63200.0,7.9009,7.9183,7.8662,7.9183,63200.0
2011-10-11 14:00:00,9.13,9.13,9.08,9.1,93000.0,7.9183,7.9183,7.8749,7.8923,93000.0
2011-10-11 14:30:00,9.09,9.11,9.07,9.09,94000.0,7.8836,7.9009,7.8662,7.8836,94000.0
2011-10-11 15:00:00,9.09,9.14,9.09,9.1,127400.0,7.8836,7.927,7.8836,7.8923,127400.0
2011-10-11 15:30:00,9.1,9.13,9.06,9.09,307600.0,7.8923,7.9183,7.8576,7.8836,307600.0
2011-10-12 09:30:00,9.18,9.24,9.13,9.21,160200.0,7.9616,8.0137,7.9183,7.9877,160200.0
2011-10-12 10:00:00,9.21,9.22,9.2,9.2,87800.0,7.9877,7.9963,7.979,7.979,87800.0
2011-10-12 10:30:00,9.21,9.23,9.17,9.17,108200.0,7.9877,8.005,7.953,7.953,108200.0
2011-10-12 11:00:00,9.17,9.2,9.16,9.16,352400.0,7.953,7.979,7.9443,7.9443,352400.0
2011-10-12 11:30:00,9.16,9.17,9.13,9.14,71400.0,7.9443,7.953,7.9183,7.927,71400.0
2011-10-12 12:00:00,9.14,9.15,9.12,9.12,99200.0,7.927,7.9356,7.9096,7.9096,99200.0
2011-10-12 12:30:00,9.13,9.14,9.1,9.1,172400.0,7.9183,7.927,7.8923,7.8923,172400.0
2011-10-12 13:00:00,9.1,9.11,9.08,9.08,474200.0,7.8923,7.9009,7.8749,7.8749,474200.0
2011-10-12 13:30:00,9.09,9.11,9.08,9.09,253800.0,7.8836,7.9009,7.8749,7.8836,253800.0
2011-10-12 14:00:00,9.09,9.13,9.08,9.12,364200.0,7.8836,7.9183,7.8749,7.9096,364200.0
2011-10-12 14:30:00,9.13,9.15,9.09,9.11,317600.0,7.9183,7.9356,7.8836,7.9009,317600.0
2011-10-12 15:00:00,9.1,9.14,9.1,9.14,414800.0,7.8923,7.927,7.8923,7.927,414800.0
2011-10-12 15:30:00,9.14,9.16,9.09,9.1,1227800.0,7.927,7.9443,7.8836,7.8923,1227800.0
2011-10-13 09:30:00,9.05,9.06,8.99,9.04,131400.0,7.8489,7.8576,7.7969,7.8402,131400.0
2011-10-13 10:00:00,9.04,9.06,9.01,9.05,192000.0,7.8402,7.8576,7.8142,7.8489,192000.0
2011-10-13 10:30:00,9.05,9.08,9.04,9.05,160000.0,7.8489,7.8749,7.8402,7.8489,160000.0
2011-10-13 11:00:00,9.05,9.09,9.03,9.06,252000.0,7.8489,7.8836,7.8316,7.8576,252000.0
2011-10-13 11:30:00,9.06,9.15,9.06,9.15,335400.0,7.8576,7.9356,7.8576,7.9356,335400.0
2011-10-13 12:00:00,9.15,9.19,9.13,9.15,255800.0,7.9356,7.9703,7.9183,7.9356,255800.0
2011-10-13 12:30:00,9.15,9.17,9.13,9.15,431200.0,7.9356,7.953,7.9183,7.9356,431200.0
2011-10-13 13:00:00,9.16,9.25,9.13,9.24,159600.0,7.9443,8.0224,7.9183,8.0137,159600.0
2011-10-13 13:30:00,9.24,9.25,9.17,9.18,337400.0,8.0137,8.0224,7.953,7.9616,337400.0
2011-10-13 14:00:00,9.18,9.24,9.16,9.17,364000.0,7.9616,8.0137,7.9443,7.953,364000.0
2011-10-13 14:30:00,9.17,9.27,9.15,9.27,295200.0,7.953,8.0397,7.9356,8.0397,295200.0
2011-10-13 15:00:00,9.26,9.28,9.2,9.22,300800.0,8.031,8.0484,7.979,7.9963,300800.0
2011-10-13 15:30:00,9.22,9.25,9.22,9.24,444600.0,7.9963,8.0224,7.9963,8.0137,444600.0
2011-10-14 09:30:00,9.37,9.38,9.26,9.29,68200.0,8.1264,8.1351,8.031,8.057,68200.0
2011-10-14 10:00:00,9.3,9.3,9.19,9.22,160400.0,8.0657,8.0657,7.9703,7.9963,160400.0
2011-10-14 10:30:00,9.23,9.27,9.2,9.24,101400.0,8.005,8.0397,7.979,8.0137,101400.0
2011-10-14 11:00:00,9.24,9.24,9.16,9.17,152400.0,8.0137,8.0137,7.9443,7.953,152400.0
2011-10-14 11:30:00,9.17,9.2,9.13,9.13,164000.0,7.953,7.979,7.9183,7.9183,164000.0
2011-10-14 12:00:00,9.13,9.15,9.11,9.11,131400.0,7.9183,7.9356,7.9009,7.9009,131400.0
2011-10-14 12:30:00,9.11,9.13,9.1,9.11,155400.0,7.9009,7.9183,7.8923,7.9009,155400.0
2011-10-14 13:00:00,9.11,9.13,9.1,9.13,153400.0,7.9009,7.9183,7.8923,7.9183,153400.0
2011-10-14 13:30:00,9.12,9.15,9.1,9.11,232000.0,7.9096,7.9356,7.8923,7.9009,232000.0
2011-10-14 14:00:00,9.11,9.15,9.08,9.15,314800.0,7.9009,7.9356,7.8749,7.9356,314800.0
2011-10-14 14:30:00,9.15,9.16,9.13,9.16,205000.0,7.9356,7.9443,7.9183,7.9443,205000.0
2011-10-14 15:00:00,9.16,9.22,9.15,9.22,276000.0,7.9443,7.9963,7.9356,7.9963,276000.0
2011-10-14 15:30:00,9.22,9.24,9.15,9.22,541600.0,7.9963,8.0137,7.9356,7.9963,541600.0
2011-10-17 09:30:00,9.13,9.25,9.1,9.15,182400.0,7.9183,8.0224,7.8923,7.9356,182400.0
2011-10-17 10:00:00,9.14,9.15,9.01,9.02,321200.0,7.927,7.9356,7.8142,7.8229,321200.0
2011-10-17 10:30:00,9.01,9.09,8.99,9.02,314000.0,7.8142,7.8836,7.7969,7.8229,314000.0
2011-10-17 11:00:00,9.01,9.08,9.01,9.07,117600.0,7.8142,7.8749,7.8142,7.8662,117600.0
2011-10-17 11:30:00,9.07,9.07,8.99,8.99,136600.0,7.8662,7.8662,7.7969,7.7969,136600.0
2011-10-17 12:00:00,8.99,9.02,8.99,9.02,101600.0,7.7969,7.8229,7.7969,7.8229,101600.0
2011-10-17 12:30:00,9.02,9.05,9.01,9.04,103800.0,7.8229,7.8489,7.8142,7.8402,103800.0
2011-10-17 13:00:00,9.03,9.04,9.01,9.02,79800.0,7.8316,7.8402,7.8142,7.8229,79800.0
2011-10-17 13:30:00,9.01,9.02,8.98,9.0,292000.0,7.8142,7.8229,7.7882,7.8055,292000.0
2011-10-17 14:00:00,8.99,9.01,8.96,8.96,148400.0,7.7969,7.8142,7.7708,7.7708,148400.0
2011-10-17 14:30:00,8.97,9.0,8.92,8.99,320800.0,7.7795,7.8055,7.7361,7.7969,320800.0
2011-10-17 15:00:00,9.0,9.01,8.98,8.99,319000.0,7.8055,7.8142,7.7882,7.7969,319000.0
2011-10-17 15:30:00,8.99,9.01,8.94,8.97,789200.0,7.7969,7.8142,7.7535,7.7795,789200.0
2011-10-18 09:30:00,9.13,9.54,9.06,9.53,860200.0,7.9183,8.2739,7.8576,8.2652,860200.0
2011-10-18 10:00:00,9.54,9.65,9.47,9.62,901600.0,8.2739,8.3693,8.2132,8.3432,901600.0
2011-10-18 10:30:00,9.62,9.72,9.59,9.64,791400.0,8.3432,8.43,8.3172,8.3606,791400.0
2011-10-18 11:00:00,9.64,9.68,9.55,9.59,609800.0,8.3606,8.3953,8.2825,8.3172,609800.0
2011-10-18 11:30:00,9.59,9.86,9.58,9.78,521400.0,8.3172,8.5514,8.3086,8.482,521400.0
2011-10-18 12:00:00,9.78,9.81,9.74,9.76,298400.0,8.482,8.508,8.4473,8.4647,298400.0
2011-10-18 12:30:00,9.77,9.83,9.76,9.83,286600.0,8.4733,8.5254,8.4647,8.5254,286600.0
2011-10-18 13:00:00,9.83,9.89,9.83,9.86,313400.0,8.5254,8.5774,8.5254,8.5514,313400.0
2011-10-18 13:30:00,9.86,9.87,9.78,9.8,391400.0,8.5514,8.5601,8.482,8.4994,391400.0
2011-10-18 14:00:00,9.81,9.81,9.76,9.76,361600.0,8.508,8.508,8.4647,8.4647,361600.0
2011-10-18 14:30:00,9.76,9.8,9.74,9.76,425600.0,8.4647,8.4994,8.4473,8.4647,425600.0
2011-10-18 15:00:00,9.76,9.88,9.74,9.74,630400.0,8.4647,8.5687,8.4473,8.4473,630400.0
2011-10-18 15:30:00,9.74,9.92,9.74,9.83,1609400.0,8.4473,8.6034,8.4473,8.5254,1609400.0
2011-10-19 09:30:00,9.7,9.95,9.69,9.87,322800.0,8.4126,8.6294,8.404,8.5601,322800.0
2011-10-19 10:00:00,9.87,9.9,9.81,9.9,169800.0,8.5601,8.5861,8.508,8.5861,169800.0
2011-10-19 10:30:00,9.9,9.92,9.86,9.9,307200.0,8.5861,8.6034,8.5514,8.5861,307200.0
2011-10-19 11:00:00,9.9,9.95,9.86,9.95,260400.0,8.5861,8.6294,8.5514,8.6294,260400.0
2011-10-19 11:30:00,9.95,9.97,9.9,9.92,128000.0,8.6294,8.6468,8.5861,8.6034,128000.0
2011-10-19 12:00:00,9.92,9.97,9.91,9.97,114800.0,8.6034,8.6468,8.5948,8.6468,114800.0
2011-10-19 12:30:00,9.97,9.97,9.92,9.96,95800.0,8.6468,8.6468,8.6034,8.6381,95800.0
2011-10-19 13:00:00,9.96,10.02,9.95,10.02,203600.0,8.6381,8.6902,8.6294,8.6902,203600.0
2011-10-19 13:30:00,10.01,10.03,10.0,10.01,238000.0,8.6815,8.6988,8.6728,8.6815,238000.0
2011-10-19 14:00:00,10.01,10.02,9.95,9.99,348000.0,8.6815,8.6902,8.6294,8.6641,348000.0
2011-10-19 14:30:00,9.99,10.01,9.95,10.0,639000.0,8.6641,8.6815,8.6294,8.6728,639000.0
2011-10-19 15:00:00,9.99,10.02,9.97,10.0,906000.0,8.6641,8.6902,8.6468,8.6728,906000.0
2011-10-19 15:30:00,10.0,10.04,9.99,10.01,829200.0,8.6728,8.7075,8.6641,8.6815,829200.0
2011-10-20 09:30:00,10.08,10.15,10.04,10.07,640000.0,8.7422,8.8029,8.7075,8.7335,640000.0
2011-10-20 10:00:00,10.07,10.19,10.07,10.18,502200.0,8.7335,8.8376,8.7335,8.8289,502200.0
2011-10-20 10:30:00,10.18,10.22,10.11,10.11,512800.0,8.8289,8.8636,8.7682,8.7682,512800.0
2011-10-20 11:00:00,10.11,10.18,10.1,10.18,348600.0,8.7682,8.8289,8.7595,8.8289,348600.0
2011-10-20 11:30:00,10.17,10.21,10.15,10.2,304000.0,8.8203,8.8549,8.8029,8.8463,304000.0
2011-10-20 12:00:00,10.2,10.2,10.1,10.13,440000.0,8.8463,8.8463,8.7595,8.7856,440000.0
2011-10-20 12:30:00,10.13,10.17,10.11,10.15,271000.0,8.7856,8.8203,8.7682,8.8029,271000.0
2011-10-20 13:00:00,10.15,10.3,10.15,10.25,311200.0,8.8029,8.933,8.8029,8.8896,311200.0
2011-10-20 13:30:00,10.25,10.26,10.17,10.21,371200.0,8.8896,8.8983,8.8203,8.8549,371200.0
2011-10-20 14:00:00,10.21,10.25,10.18,10.24,310200.0,8.8549,8.8896,8.8289,8.881,310200.0
2011-10-20 14:30:00,10.24,10.31,10.22,10.29,283200.0,8.881,8.9417,8.8636,8.9243,283200.0
2011-10-20 15:00:00,10.29,10.31,10.24,10.26,346000.0,8.9243,8.9417,8.881,8.8983,346000.0
2011-10-20 15:30:00,10.26,10.32,10.25,10.31,671800.0,8.8983,8.9503,8.8896,8.9417,671800.0
2011-10-21 09:30:00,10.44,10.49,10.35,10.48,264600.0,9.0544,9.0978,8.9764,9.0891,264600.0
2011-10-21 10:00:00,10.48,10.6,10.48,10.58,434200.0,9.0891,9.1932,9.0891,9.1758,434200.0
2011-10-21 10:30:00,10.58,10.6,10.52,10.56,220400.0,9.1758,9.1932,9.1238,9.1585,220400.0
2011-10-21 11:00:00,10.56,10.61,10.56,10.56,252600.0,9.1585,9.2019,9.1585,9.1585,252600.0
2011-10-21 11:30:00,10.57,10.59,10.53,10.53,168200.0,9.1672,9.1845,9.1325,9.1325,168200.0
2011-10-21 12:00:00,10.54,10.54,10.52,10.53,163400.0,9.1411,9.1411,9.1238,9.1325,163400.0
2011-10-21 12:30:00,10.53,10.56,10.52,10.56,210800.0,9.1325,9.1585,9.1238,9.1585,210800.0
2011-10-21 13:00:00,10.55,10.56,10.51,10.51,240400.0,9.1498,9.1585,9.1151,9.1151,240400.0
2011-10-21 13:30:00,10.51,10.56,10.49,10.55,374800.0,9.1151,9.1585,9.0978,9.1498,374800.0
2011-10-21 14:00:00,10.56,10.67,10.55,10.67,218800.0,9.1585,9.2539,9.1498,9.2539,218800.0
2011-10-21 14:30:00,10.66,10.74,10.58,10.72,380800.0,9.2452,9.3146,9.1758,9.2973,380800.0
2011-10-21 15:00:00,10.72,10.74,10.68,10.71,434200.0,9.2973,9.3146,9.2626,9.2886,434200.0
2011-10-21 15:30:00,10.7,10.75,10.66,10.74,969000.0,9.2799,9.3233,9.2452,9.3146,969000.0
2011-10-24 09:30:00,10.96,11.1,10.85,11.06,1062800.0,9.5054,9.6268,9.41,9.5921,1062800.0
2011-10-24 10:00:00,11.06,11.16,11.06,11.13,583600.0,9.5921,9.6789,9.5921,9.6528,583600.0
2011-10-24 10:30:00,11.13,11.13,11.06,11.06,521800.0,9.6528,9.6528,9.5921,9.5921,521800.0
2011-10-24 11:00:00,11.06,11.1,11.06,11.08,354600.0,9.5921,9.6268,9.5921,9.6095,354600.0
2011-10-24 11:30:00,11.08,11.11,11.08,11.09,273400.0,9.6095,9.6355,9.6095,9.6182,273400.0
2011-10-24 12:00:00,11.08,11.09,11.0,11.05,622800.0,9.6095,9.6182,9.5401,9.5835,622800.0
2011-10-24 12:30:00,11.05,11.06,11.02,11.05,210600.0,9.5835,9.5921,9.5574,9.5835,210600.0
2011-10-24 13:00:00,11.05,11.08,11.03,11.03,184800.0,9.5835,9.6095,9.5661,9.5661,184800.0
2011-10-24 13:30:00,11.03,11.06,11.02,11.05,261600.0,9.5661,9.5921,9.5574,9.5835,261600.0
2011-10-24 14:00:00,11.05,11.06,11.01,11.04,263600.0,9.5835,9.5921,9.5488,9.5748,263600.0
2011-10-24 14:30:00,11.03,11.06,11.03,11.05,320000.0,9.5661,9.5921,9.5661,9.5835,320000.0
2011-10-24 15:00:00,11.05,11.09,11.04,11.04,353400.0,9.5835,9.6182,9.5748,9.5748,353400.0
2011-10-24 15:30:00,11.04,11.13,11.04,11.12,1146000.0,9.5748,9.6528,9.5748,9.6442,1146000.0
2011-10-25 09:30:00,10.97,10.97,10.79,10.83,566400.0,9.5141,9.5141,9.358,9.3927,566400.0
2011-10-25 10:00:00,10.81,10.91,10.78,10.9,231400.0,9.3753,9.462,9.3493,9.4534,231400.0
2011-10-25 10:30:00,10.91,10.96,10.9,10.95,231000.0,9.462,9.5054,9.4534,9.4967,231000.0
2011-10-25 11:00:00,10.95,11.03,10.94,11.02,168800.0,9.4967,9.5661,9.4881,9.5574,168800.0
2011-10-25 11:30:00,11.01,11.04,11.0,11.02,133000.0,9.5488,9.5748,9.5401,9.5574,133000.0
2011-10-25 12:00:00,11.02,11.06,11.01,11.04,151400.0,9.5574,9.5921,9.5488,9.5748,151400.0
2011-10-25 12:30:00,11.04,11.04,10.99,11.0,98000.0,9.5748,9.5748,9.5314,9.5401,98000.0
2011-10-25 13:00:00,11.0,11.06,11.0,11.03,106600.0,9.5401,9.5921,9.5401,9.5661,106600.0
2011-10-25 13:30:00,11.03,11.09,11.01,11.09,157000.0,9.5661,9.6182,9.5488,9.6182,157000.0
2011-10-25 14:00:00,11.09,11.09,11.01,11.02,201200.0,9.6182,9.6182,9.5488,9.5574,201200.0
2011-10-25 14:30:00,11.03,11.04,10.97,10.97,189600.0,9.5661,9.5748,9.5141,9.5141,189600.0
2011-10-25 15:00:00,10.97,10.99,10.95,10.98,259200.0,9.5141,9.5314,9.4967,9.5227,259200.0
2011-10-25 15:30:00,10.98,11.0,10.88,10.9,705600.0,9.5227,9.5401,9.436,9.4534,705600.0
2011-10-26 09:30:00,11.04,11.13,11.02,11.05,228400.0,9.5748,9.6528,9.5574,9.5835,228400.0
2011-10-26 10:00:00,11.04,11.08,10.96,11.05,230600.0,9.5748,9.6095,9.5054,9.5835,230600.0
2011-10-26 10:30:00,11.05,11.05,10.93,10.97,184400.0,9.5835,9.5835,9.4794,9.5141,184400.0
2011-10-26 11:00:00,10.97,11.03,10.97,11.03,120400.0,9.5141,9.5661,9.5141,9.5661,120400.0
2011-10-26 11:30:00,11.03,11.06,10.99,11.03,105200.0,9.5661,9.5921,9.5314,9.5661,105200.0
2011-10-26 12:00:00,11.03,11.06,10.98,11.0,142200.0,9.5661,9.5921,9.5227,9.5401,142200.0
2011-10-26 12:30:00,11.0,11.02,10.99,11.02,120600.0,9.5401,9.5574,9.5314,9.5574,120600.0
2011-10-26 13:00:00,11.02,11.05,10.99,11.05,131000.0,9.5574,9.5835,9.5314,9.5835,131000.0
2011-10-26 13:30:00,11.05,11.15,11.04,11.12,313600.0,9.5835,9.6702,9.5748,9.6442,313600.0
2011-10-26 14:00:00,11.13,11.15,11.09,11.1,141000.0,9.6528,9.6702,9.6182,9.6268,141000.0
2011-10-26 14:30:00,11.1,11.15,11.06,11.07,199200.0,9.6268,9.6702,9.5921,9.6008,199200.0
2011-10-26 15:00:00,11.07,11.13,11.07,11.12,273400.0,9.6008,9.6528,9.6008,9.6442,273400.0
2011-10-26 15:30:00,11.12,11.17,11.1,11.14,564400.0,9.6442,9.6875,9.6268,9.6615,564400.0
2011-10-27 09:30:00,11.5,11.65,11.35,11.35,211000.0,9.9737,10.1038,9.8436,9.8436,211000.0
2011-10-27 10:00:00,11.35,11.43,11.33,11.38,204800.0,9.8436,9.913,9.8263,9.8697,204800.0
2011-10-27 10:30:00,11.38,11.39,11.28,11.29,359200.0,9.8697,9.8783,9.7829,9.7916,359200.0
2011-10-27 11:00:00,11.29,11.31,11.22,11.25,158200.0,9.7916,9.809,9.7309,9.7569,158200.0
2011-10-27 11:30:00,11.25,11.3,11.24,11.3,176000.0,9.7569,9.8003,9.7482,9.8003,176000.0
2011-10-27 12:00:00,11.3,11.3,11.26,11.29,234800.0,9.8003,9.8003,9.7656,9.7916,234800.0
2011-10-27 12:30:00,11.29,11.33,11.27,11.31,198400.0,9.7916,9.8263,9.7743,9.809,198400.0
2011-10-27 13:00:00,11.31,11.4,11.31,11.39,147200.0,9.809,9.887,9.809,9.8783,147200.0
2011-10-27 13:30:00,11.38,11.4,11.36,11.4,175200.0,9.8697,9.887,9.8523,9.887,175200.0
2011-10-27 14:00:00,11.4,11.43,11.34,11.36,270800.0,9.887,9.913,9.835,9.8523,270800.0
2011-10-27 14:30:00,11.37,11.41,11.35,11.38,154800.0,9.861,9.8957,9.8436,9.8697,154800.0
2011-10-27 15:00:00,11.38,11.5,11.38,11.46,332800.0,9.8697,9.9737,9.8697,9.939,332800.0
2011-10-27 15:30:00,11.46,11.47,11.32,11.4,750400.0,9.939,9.9477,9.8176,9.887,750400.0
2011-10-28 09:30:00,11.26,11.34,11.19,11.24,268000.0,9.7656,9.835,9.7049,9.7482,268000.0
2011-10-28 10:00:00,11.24,11.28,11.22,11.26,171400.0,9.7482,9.7829,9.7309,9.7656,171400.0
2011-10-28 10:30:00,11.26,11.29,11.18,11.27,128200.0,9.7656,9.7916,9.6962,9.7743,128200.0
2011-10-28 11:00:00,11.27,11.3,11.24,11.3,106800.0,9.7743,9.8003,9.7482,9.8003,106800.0
2011-10-28 11:30:00,11.31,11.31,11.24,11.24,228000.0,9.809,9.809,9.7482,9.7482,228000.0
2011-10-28 12:00:00,11.24,11.27,11.24,11.26,81400.0,9.7482,9.7743,9.7482,9.7656,81400.0
2011-10-28 12:30:00,11.26,11.3,11.24,11.3,133600.0,9.7656,9.8003,9.7482,9.8003,133600.0
2011-10-28 13:00:00,11.3,11.31,11.27,11.28,152600.0,9.8003,9.809,9.7743,9.7829,152600.0
2011-10-28 13:30:00,11.28,11.31,11.26,11.27,160800.0,9.7829,9.809,9.7656,9.7743,160800.0
2011-10-28 14:00:00,11.27,11.29,11.26,11.28,155000.0,9.7743,9.7916,9.7656,9.7829,155000.0
2011-10-28 14:30:00,11.28,11.3,11.27,11.3,198400.0,9.7829,9.8003,9.7743,9.8003,198400.0
2011-10-28 15:00:00,11.29,11.31,11.28,11.29,342200.0,9.7916,9.809,9.7829,9.7916,342200.0
2011-10-28 15:30:00,11.29,11.34,11.26,11.31,703800.0,9.7916,9.835,9.7656,9.809,703800.0
2011-10-31 09:30:00,11.07,11.17,11.04,11.09,182000.0,9.6378,9.7248,9.6116,9.6552,182000.0
2011-10-31 10:00:00,11.07,11.14,11.06,11.14,131000.0,9.6378,9.6987,9.6291,9.6987,131000.0
2011-10-31 10:30:00,11.13,11.21,11.13,11.2,148600.0,9.69,9.7597,9.69,9.7509,148600.0
2011-10-31 11:00:00,11.19,11.22,11.18,11.22,97400.0,9.7422,9.7684,9.7335,9.7684,97400.0
2011-10-31 11:30:00,11.22,11.26,11.22,11.24,70400.0,9.7684,9.8032,9.7684,9.7858,70400.0
2011-10-31 12:00:00,11.23,11.23,11.19,11.19,61200.0,9.7771,9.7771,9.7422,9.7422,61200.0
2011-10-31 12:30:00,11.2,11.23,11.19,11.22,76600.0,9.7509,9.7771,9.7422,9.7684,76600.0
2011-10-31 13:00:00,11.22,11.25,11.2,11.2,64000.0,9.7684,9.7945,9.7509,9.7509,64000.0
2011-10-31 13:30:00,11.2,11.28,11.18,11.25,89000.0,9.7509,9.8206,9.7335,9.7945,89000.0
2011-10-31 14:00:00,11.25,11.25,11.18,11.19,66600.0,9.7945,9.7945,9.7335,9.7422,66600.0
2011-10-31 14:30:00,11.19,11.21,11.17,11.2,81800.0,9.7422,9.7597,9.7248,9.7509,81800.0
2011-10-31 15:00:00,11.2,11.2,11.11,11.11,165600.0,9.7509,9.7509,9.6726,9.6726,165600.0
2011-10-31 15:30:00,11.11,11.13,11.04,11.05,519600.0,9.6726,9.69,9.6116,9.6204,519600.0
2011-11-01 09:30:00,10.8,10.91,10.71,10.85,242800.0,9.4027,9.4985,9.3243,9.4462,242800.0
2011-11-01 10:00:00,10.85,10.95,10.81,10.9,210800.0,9.4462,9.5333,9.4114,9.4898,210800.0
2011-11-01 10:30:00,10.9,10.92,10.87,10.88,128800.0,9.4898,9.5072,9.4636,9.4723,128800.0
2011-11-01 11:00:00,10.87,10.89,10.81,10.83,188600.0,9.4636,9.4811,9.4114,9.4288,188600.0
2011-11-01 11:30:00,10.83,10.84,10.77,10.78,120800.0,9.4288,9.4375,9.3766,9.3853,120800.0
2011-11-01 12:00:00,10.77,10.8,10.74,10.74,302800.0,9.3766,9.4027,9.3505,9.3505,302800.0
2011-11-01 12:30:00,10.74,10.79,10.74,10.79,211000.0,9.3505,9.394,9.3505,9.394,211000.0
2011-11-01 13:00:00,10.79,10.87,10.75,10.85,203000.0,9.394,9.4636,9.3592,9.4462,203000.0
2011-11-01 13:30:00,10.85,10.9,10.79,10.8,209000.0,9.4462,9.4898,9.394,9.4027,209000.0
2011-11-01 14:00:00,10.81,10.85,10.79,10.85,162000.0,9.4114,9.4462,9.394,9.4462,162000.0
2011-11-01 14:30:00,10.85,10.85,10.77,10.8,186000.0,9.4462,9.4462,9.3766,9.4027,186000.0
2011-11-01 15:00:00,10.8,10.81,10.75,10.79,277000.0,9.4027,9.4114,9.3592,9.394,277000.0
2011-11-01 15:30:00,10.79,10.85,10.73,10.76,902800.0,9.394,9.4462,9.3418,9.3679,902800.0
2011-11-02 09:30:00,10.92,10.96,10.85,10.88,108800.0,9.5072,9.542,9.4462,9.4723,108800.0
2011-11-02 10:00:00,10.88,10.9,10.85,10.87,149400.0,9.4723,9.4898,9.4462,9.4636,149400.0
2011-11-02 10:30:00,10.88,10.93,10.85,10.92,228400.0,9.4723,9.5159,9.4462,9.5072,228400.0
2011-11-02 11:00:00,10.92,10.98,10.92,10.96,88400.0,9.5072,9.5594,9.5072,9.542,88400.0
2011-11-02 11:30:00,10.96,10.97,10.91,10.93,117400.0,9.542,9.5507,9.4985,9.5159,117400.0
2011-11-02 12:00:00,10.93,10.94,10.88,10.9,73800.0,9.5159,9.5246,9.4723,9.4898,73800.0
2011-11-02 12:30:00,10.92,10.94,10.88,10.88,121400.0,9.5072,9.5246,9.4723,9.4723,121400.0
2011-11-02 13:00:00,10.88,10.88,10.81,10.86,149200.0,9.4723,9.4723,9.4114,9.4549,149200.0
2011-11-02 13:30:00,10.86,10.92,10.85,10.86,70800.0,9.4549,9.5072,9.4462,9.4549,70800.0
2011-11-02 14:00:00,10.85,10.89,10.83,10.87,185200.0,9.4462,9.4811,9.4288,9.4636,185200.0
2011-11-02 14:30:00,10.87,10.92,10.85,10.91,155800.0,9.4636,9.5072,9.4462,9.4985,155800.0
2011-11-02 15:00:00,10.92,10.97,10.9,10.97,286000.0,9.5072,9.5507,9.4898,9.5507,286000.0
2011-11-02 15:30:00,10.97,10.99,10.9,10.98,576000.0,9.5507,9.5681,9.4898,9.5594,576000.0
2011-11-03 09:30:00,11.05,11.09,10.92,10.96,164000.0,9.6204,9.6552,9.5072,9.542,164000.0
2011-11-03 10:00:00,10.95,10.99,10.84,10.97,195400.0,9.5333,9.5681,9.4375,9.5507,195400.0
2011-11-03 10:30:00,10.97,11.08,10.96,10.97,203600.0,9.5507,9.6465,9.542,9.5507,203600.0
2011-11-03 11:00:00,10.97,11.03,10.97,11.02,119400.0,9.5507,9.6029,9.5507,9.5942,119400.0
2011-11-03 11:30:00,11.02,11.04,10.97,10.98,55000.0,9.5942,9.6116,9.5507,9.5594,55000.0
2011-11-03 12:00:00,10.98,11.03,10.97,11.02,90200.0,9.5594,9.6029,9.5507,9.5942,90200.0
2011-11-03 12:30:00,11.02,11.05,10.99,11.04,135000.0,9.5942,9.6204,9.5681,9.6116,135000.0
2011-11-03 13:00:00,11.04,11.06,11.03,11.05,102800.0,9.6116,9.6291,9.6029,9.6204,102800.0
2011-11-03 13:30:00,11.05,11.08,11.03,11.05,106200.0,9.6204,9.6465,9.6029,9.6204,106200.0
2011-11-03 14:00:00,11.06,11.11,11.05,11.06,124000.0,9.6291,9.6726,9.6204,9.6291,124000.0
2011-11-03 14:30:00,11.06,11.08,11.02,11.07,106800.0,9.6291,9.6465,9.5942,9.6378,106800.0
2011-11-03 15:00:00,11.06,11.1,11.06,11.1,156200.0,9.6291,9.6639,9.6291,9.6639,156200.0
2011-11-03 15:30:00,11.1,11.11,11.04,11.08,367400.0,9.6639,9.6726,9.6116,9.6465,367400.0
2011-11-04 09:30:00,10.93,10.97,10.87,10.89,141400.0,9.5159,9.5507,9.4636,9.4811,141400.0
2011-11-04 10:00:00,10.89,10.92,10.85,10.85,74200.0,9.4811,9.5072,9.4462,9.4462,74200.0
2011-11-04 10:30:00,10.85,10.87,10.8,10.87,100800.0,9.4462,9.4636,9.4027,9.4636,100800.0
2011-11-04 11:00:00,10.88,10.9,10.86,10.88,53000.0,9.4723,9.4898,9.4549,9.4723,53000.0
2011-11-04 11:30:00,10.88,10.9,10.85,10.89,62800.0,9.4723,9.4898,9.4462,9.4811,62800.0
2011-11-04 12:00:00,10.89,10.96,10.89,10.96,105200.0,9.4811,9.542,9.4811,9.542,105200.0
2011-11-04 12:30:00,10.96,10.97,10.93,10.96,61600.0,9.542,9.5507,9.5159,9.542,61600.0
2011-11-04 13:00:00,10.96,10.99,10.94,10.94,127600.0,9.542,9.5681,9.5246,9.5246,127600.0
2011-11-04 13:30:00,10.95,10.96,10.91,10.94,262200.0,9.5333,9.542,9.4985,9.5246,262200.0
2011-11-04 14:00:00,10.95,11.0,10.95,10.99,54800.0,9.5333,9.5768,9.5333,9.5681,54800.0
2011-11-04 14:30:00,10.99,11.0,10.9,10.94,226400.0,9.5681,9.5768,9.4898,9.5246,226400.0
2011-11-04 15:00:00,10.94,10.95,10.88,10.94,124000.0,9.5246,9.5333,9.4723,9.5246,124000.0
2011-11-04 15:30:00,10.94,10.99,10.94,10.97,265000.0,9.5246,9.5681,9.5246,9.5507,265000.0
2011-11-07 09:30:00,10.92,10.99,10.91,10.92,43200.0,9.5072,9.5681,9.4985,9.5072,43200.0
2011-11-07 10:00:00,10.92,10.97,10.89,10.95,142400.0,9.5072,9.5507,9.4811,9.5333,142400.0
2011-11-07 10:30:00,10.95,10.95,10.8,10.81,181800.0,9.5333,9.5333,9.4027,9.4114,181800.0
2011-11-07 11:00:00,10.81,10.84,10.79,10.8,113200.0,9.4114,9.4375,9.394,9.4027,113200.0
2011-11-07 11:30:00,10.8,10.81,10.78,10.8,86400.0,9.4027,9.4114,9.3853,9.4027,86400.0
2011-11-07 12:00:00,10.8,10.82,10.74,10.76,103800.0,9.4027,9.4201,9.3505,9.3679,103800.0
2011-11-07 12:30:00,10.76,10.81,10.74,10.8,40000.0,9.3679,9.4114,9.3505,9.4027,40000.0
2011-11-07 13:00:00,10.8,10.83,10.79,10.81,69000.0,9.4027,9.4288,9.394,9.4114,69000.0
2011-11-07 13:30:00,10.81,10.87,10.81,10.86,79000.0,9.4114,9.4636,9.4114,9.4549,79000.0
2011-11-07 14:00:00,10.86,10.91,10.84,10.89,142800.0,9.4549,9.4985,9.4375,9.4811,142800.0
2011-11-07 14:30:00,10.9,10.93,10.88,10.93,86000.0,9.4898,9.5159,9.4723,9.5159,86000.0
2011-11-07 15:00:00,10.93,10.93,10.9,10.9,117400.0,9.5159,9.5159,9.4898,9.4898,117400.0
2011-11-07 15:30:00,10.9,10.9,10.86,10.9,563600.0,9.4898,9.4898,9.4549,9.4898,563600.0
2011-11-08 09:30:00,10.98,10.99,10.89,10.93,97800.0,9.5594,9.5681,9.4811,9.5159,97800.0
2011-11-08 10:00:00,10.94,10.94,10.81,10.85,146800.0,9.5246,9.5246,9.4114,9.4462,146800.0
2011-11-08 10:30:00,10.84,10.88,10.83,10.84,97000.0,9.4375,9.4723,9.4288,9.4375,97000.0
2011-11-08 11:00:00,10.84,10.86,10.77,10.8,106200.0,9.4375,9.4549,9.3766,9.4027,106200.0
2011-11-08 11:30:00,10.8,10.82,10.77,10.81,54000.0,9.4027,9.4201,9.3766,9.4114,54000.0
2011-11-08 12:00:00,10.81,10.88,10.79,10.87,84200.0,9.4114,9.4723,9.394,9.4636,84200.0
2011-11-08 12:30:00,10.87,10.9,10.87,10.9,107800.0,9.4636,9.4898,9.4636,9.4898,107800.0
2011-11-08 13:00:00,10.9,10.95,10.88,10.94,77400.0,9.4898,9.5333,9.4723,9.5246,77400.0
2011-11-08 13:30:00,10.94,10.99,10.93,10.97,137800.0,9.5246,9.5681,9.5159,9.5507,137800.0
2011-11-08 14:00:00,10.97,11.01,10.96,11.01,88000.0,9.5507,9.5855,9.542,9.5855,88000.0
2011-11-08 14:30:00,11.01,11.02,10.98,11.01,123200.0,9.5855,9.5942,9.5594,9.5855,123200.0
2011-11-08 15:00:00,11.01,11.06,10.98,11.05,183400.0,9.5855,9.6291,9.5594,9.6204,183400.0
2011-11-08 15:30:00,11.05,11.11,11.04,11.09,389400.0,9.6204,9.6726,9.6116,9.6552,389400.0
2011-11-09 09:30:00,10.83,10.93,10.81,10.85,157400.0,9.4288,9.5159,9.4114,9.4462,157400.0
2011-11-09 10:00:00,10.86,10.87,10.82,10.83,82400.0,9.4549,9.4636,9.4201,9.4288,82400.0
2011-11-09 10:30:00,10.83,10.86,10.77,10.85,128400.0,9.4288,9.4549,9.3766,9.4462,128400.0
2011-11-09 11:00:00,10.84,10.9,10.84,10.88,60200.0,9.4375,9.4898,9.4375,9.4723,60200.0
2011-11-09 11:30:00,10.88,10.93,10.86,10.9,73800.0,9.4723,9.5159,9.4549,9.4898,73800.0
2011-11-09 12:00:00,10.9,10.9,10.83,10.84,78200.0,9.4898,9.4898,9.4288,9.4375,78200.0
2011-11-09 12:30:00,10.84,10.87,10.84,10.87,54600.0,9.4375,9.4636,9.4375,9.4636,54600.0
2011-11-09 13:00:00,10.86,10.87,10.82,10.85,49800.0,9.4549,9.4636,9.4201,9.4462,49800.0
2011-11-09 13:30:00,10.85,10.86,10.78,10.8,109400.0,9.4462,9.4549,9.3853,9.4027,109400.0
2011-11-09 14:00:00,10.8,10.83,10.76,10.81,203600.0,9.4027,9.4288,9.3679,9.4114,203600.0
2011-11-09 14:30:00,10.81,10.84,10.79,10.82,114800.0,9.4114,9.4375,9.394,9.4201,114800.0
2011-11-09 15:00:00,10.82,10.87,10.81,10.86,220600.0,9.4201,9.4636,9.4114,9.4549,220600.0
2011-11-09 15:30:00,10.85,10.87,10.78,10.81,672200.0,9.4462,9.4636,9.3853,9.4114,672200.0
2011-11-10 09:30:00,10.9,10.95,10.82,10.84,127600.0,9.4898,9.5333,9.4201,9.4375,127600.0
2011-11-10 10:00:00,10.85,10.86,10.81,10.82,89800.0,9.4462,9.4549,9.4114,9.4201,89800.0
2011-11-10 10:30:00,10.81,10.84,10.78,10.8,66400.0,9.4114,9.4375,9.3853,9.4027,66400.0
2011-11-10 11:00:00,10.79,10.83,10.76,10.78,45200.0,9.394,9.4288,9.3679,9.3853,45200.0
2011-11-10 11:30:00,10.78,10.84,10.76,10.83,64400.0,9.3853,9.4375,9.3679,9.4288,64400.0
2011-11-10 12:00:00,10.83,10.85,10.81,10.83,54400.0,9.4288,9.4462,9.4114,9.4288,54400.0
2011-11-10 12:30:00,10.82,10.86,10.77,10.86,48800.0,9.4201,9.4549,9.3766,9.4549,48800.0
2011-11-10 13:00:00,10.85,10.9,10.84,10.88,85600.0,9.4462,9.4898,9.4375,9.4723,85600.0
2011-11-10 13:30:00,10.88,10.92,10.87,10.91,67600.0,9.4723,9.5072,9.4636,9.4985,67600.0
2011-11-10 14:00:00,10.9,10.91,10.84,10.84,102400.0,9.4898,9.4985,9.4375,9.4375,102400.0
2011-11-10 14:30:00,10.84,10.87,10.81,10.81,66800.0,9.4375,9.4636,9.4114,9.4114,66800.0
2011-11-10 15:00:00,10.81,10.87,10.8,10.86,97800.0,9.4114,9.4636,9.4027,9.4549,97800.0
2011-11-10 15:30:00,10.86,10.87,10.81,10.85,276200.0,9.4549,9.4636,9.4114,9.4462,276200.0
2011-11-11 09:30:00,10.97,11.05,10.97,10.99,75800.0,9.5507,9.6204,9.5507,9.5681,75800.0
2011-11-11 10:00:00,10.99,11.09,10.99,11.04,80600.0,9.5681,9.6552,9.5681,9.6116,80600.0
2011-11-11 10:30:00,11.05,11.1,11.02,11.1,84400.0,9.6204,9.6639,9.5942,9.6639,84400.0
2011-11-11 11:00:00,11.1,11.11,11.07,11.08,55400.0,9.6639,9.6726,9.6378,9.6465,55400.0
2011-11-11 11:30:00,11.08,11.09,11.04,11.05,32000.0,9.6465,9.6552,9.6116,9.6204,32000.0
2011-11-11 12:00:00,11.05,11.08,11.05,11.08,83600.0,9.6204,9.6465,9.6204,9.6465,83600.0
2011-11-11 12:30:00,11.08,11.08,11.05,11.06,27600.0,9.6465,9.6465,9.6204,9.6291,27600.0
2011-11-11 13:00:00,11.06,11.08,11.03,11.03,29600.0,9.6291,9.6465,9.6029,9.6029,29600.0
2011-11-11 13:30:00,11.03,11.05,11.03,11.04,27200.0,9.6029,9.6204,9.6029,9.6116,27200.0
2011-11-11 14:00:00,11.04,11.04,11.03,11.03,33200.0,9.6116,9.6116,9.6029,9.6029,33200.0
2011-11-11 14:30:00,11.04,11.05,11.02,11.04,59800.0,9.6116,9.6204,9.5942,9.6116,59800.0
2011-11-11 15:00:00,11.03,11.06,11.02,11.06,103600.0,9.6029,9.6291,9.5942,9.6291,103600.0
2011-11-11 15:30:00,11.06,11.09,11.06,11.08,282000.0,9.6291,9.6552,9.6291,9.6465,282000.0
2011-11-14 09:30:00,10.99,11.02,10.93,10.93,43400.0,9.5681,9.5942,9.5159,9.5159,43400.0
2011-11-14 10:00:00,10.93,10.99,10.91,10.97,63200.0,9.5159,9.5681,9.4985,9.5507,63200.0
2011-11-14 10:30:00,10.97,10.97,10.91,10.94,81400.0,9.5507,9.5507,9.4985,9.5246,81400.0
2011-11-14 11:00:00,10.94,10.97,10.92,10.95,103400.0,9.5246,9.5507,9.5072,9.5333,103400.0
2011-11-14 11:30:00,10.95,10.97,10.91,10.93,43400.0,9.5333,9.5507,9.4985,9.5159,43400.0
2011-11-14 12:00:00,10.92,10.93,10.88,10.88,43400.0,9.5072,9.5159,9.4723,9.4723,43400.0
2011-11-14 12:30:00,10.88,10.9,10.87,10.89,36000.0,9.4723,9.4898,9.4636,9.4811,36000.0
2011-11-14 13:00:00,10.88,10.9,10.86,10.9,29800.0,9.4723,9.4898,9.4549,9.4898,29800.0
2011-11-14 13:30:00,10.9,10.94,10.89,10.9,32600.0,9.4898,9.5246,9.4811,9.4898,32600.0
2011-11-14 14:00:00,10.9,10.9,10.87,10.87,37000.0,9.4898,9.4898,9.4636,9.4636,37000.0
2011-11-14 14:30:00,10.87,10.88,10.83,10.84,45000.0,9.4636,9.4723,9.4288,9.4375,45000.0
2011-11-14 15:00:00,10.83,10.88,10.83,10.87,77600.0,9.4288,9.4723,9.4288,9.4636,77600.0
2011-11-14 15:30:00,10.86,10.89,10.85,10.87,305800.0,9.4549,9.4811,9.4462,9.4636,305800.0
2011-11-15 09:30:00,10.78,10.85,10.78,10.81,73800.0,9.3853,9.4462,9.3853,9.4114,73800.0
2011-11-15 10:00:00,10.81,10.84,10.79,10.81,52000.0,9.4114,9.4375,9.394,9.4114,52000.0
2011-11-15 10:30:00,10.81,10.85,10.81,10.83,88800.0,9.4114,9.4462,9.4114,9.4288,88800.0
2011-11-15 11:00:00,10.83,10.85,10.8,10.8,125800.0,9.4288,9.4462,9.4027,9.4027,125800.0
2011-11-15 11:30:00,10.8,10.81,10.76,10.81,104800.0,9.4027,9.4114,9.3679,9.4114,104800.0
2011-11-15 12:00:00,10.81,10.86,10.8,10.86,83200.0,9.4114,9.4549,9.4027,9.4549,83200.0
2011-11-15 12:30:00,10.86,10.92,10.86,10.87,84800.0,9.4549,9.5072,9.4549,9.4636,84800.0
2011-11-15 13:00:00,10.88,10.9,10.87,10.88,44400.0,9.4723,9.4898,9.4636,9.4723,44400.0
2011-11-15 13:30:00,10.89,10.94,10.89,10.89,67200.0,9.4811,9.5246,9.4811,9.4811,67200.0
2011-11-15 14:00:00,10.89,10.91,10.86,10.87,140600.0,9.4811,9.4985,9.4549,9.4636,140600.0
2011-11-15 14:30:00,10.86,10.87,10.84,10.84,139000.0,9.4549,9.4636,9.4375,9.4375,139000.0
2011-11-15 15:00:00,10.84,10.85,10.8,10.84,250200.0,9.4375,9.4462,9.4027,9.4375,250200.0
2011-11-15 15:30:00,10.84,10.85,10.8,10.8,543600.0,9.4375,9.4462,9.4027,9.4027,543600.0
2011-11-16 09:30:00,10.7,10.72,10.65,10.71,52800.0,9.3156,9.333,9.2721,9.3243,52800.0
2011-11-16 10:00:00,10.72,10.76,10.7,10.71,110400.0,9.333,9.3679,9.3156,9.3243,110400.0
2011-11-16 10:30:00,10.72,10.74,10.71,10.73,98600.0,9.333,9.3505,9.3243,9.3418,98600.0
2011-11-16 11:00:00,10.73,10.79,10.73,10.78,45800.0,9.3418,9.394,9.3418,9.3853,45800.0
2011-11-16 11:30:00,10.77,10.79,10.72,10.72,47000.0,9.3766,9.394,9.333,9.333,47000.0
2011-11-16 12:00:00,10.72,10.74,10.71,10.71,32200.0,9.333,9.3505,9.3243,9.3243,32200.0
2011-11-16 12:30:00,10.72,10.74,10.71,10.72,46600.0,9.333,9.3505,9.3243,9.333,46600.0
2011-11-16 13:00:00,10.73,10.75,10.7,10.74,47200.0,9.3418,9.3592,9.3156,9.3505,47200.0
2011-11-16 13:30:00,10.74,10.77,10.73,10.74,64400.0,9.3505,9.3766,9.3418,9.3505,64400.0
2011-11-16 14:00:00,10.74,10.74,10.72,10.72,61000.0,9.3505,9.3505,9.333,9.333,61000.0
2011-11-16 14:30:00,10.72,10.74,10.69,10.71,84000.0,9.333,9.3505,9.3069,9.3243,84000.0
2011-11-16 15:00:00,10.7,10.72,10.63,10.63,130800.0,9.3156,9.333,9.2547,9.2547,130800.0
2011-11-16 15:30:00,10.63,10.65,10.58,10.6,701400.0,9.2547,9.2721,9.2112,9.2286,701400.0
2011-11-17 09:30:00,10.68,10.68,10.6,10.65,125400.0,9.2982,9.2982,9.2286,9.2721,125400.0
2011-11-17 10:00:00,10.65,10.69,10.63,10.67,108000.0,9.2721,9.3069,9.2547,9.2895,108000.0
2011-11-17 10:30:00,10.66,10.72,10.63,10.68,69800.0,9.2808,9.333,9.2547,9.2982,69800.0
2011-11-17 11:00:00,10.68,10.7,10.61,10.63,92600.0,9.2982,9.3156,9.2373,9.2547,92600.0
2011-11-17 11:30:00,10.63,10.69,10.62,10.65,80400.0,9.2547,9.3069,9.246,9.2721,80400.0
2011-11-17 12:00:00,10.64,10.64,10.6,10.61,54000.0,9.2634,9.2634,9.2286,9.2373,54000.0
2011-11-17 12:30:00,10.6,10.6,10.47,10.5,153200.0,9.2286,9.2286,9.1154,9.1415,153200.0
2011-11-17 13:00:00,10.5,10.5,10.45,10.47,57600.0,9.1415,9.1415,9.098,9.1154,57600.0
2011-11-17 13:30:00,10.46,10.5,10.44,10.49,93600.0,9.1067,9.1415,9.0893,9.1328,93600.0
2011-11-17 14:00:00,10.49,10.49,10.42,10.45,91200.0,9.1328,9.1328,9.0719,9.098,91200.0
2011-11-17 14:30:00,10.45,10.48,10.4,10.48,96400.0,9.098,9.1241,9.0544,9.1241,96400.0
2011-11-17 15:00:00,10.47,10.49,10.45,10.47,162400.0,9.1154,9.1328,9.098,9.1154,162400.0
2011-11-17 15:30:00,10.47,10.51,10.45,10.49,445800.0,9.1154,9.1502,9.098,9.1328,445800.0
2011-11-18 09:30:00,10.57,10.57,10.44,10.45,88600.0,9.2025,9.2025,9.0893,9.098,88600.0
2011-11-18 10:00:00,10.44,10.47,10.42,10.44,70200.0,9.0893,9.1154,9.0719,9.0893,70200.0
2011-11-18 10:30:00,10.44,10.49,10.43,10.47,47200.0,9.0893,9.1328,9.0806,9.1154,47200.0
2011-11-18 11:00:00,10.47,10.47,10.43,10.47,60600.0,9.1154,9.1154,9.0806,9.1154,60600.0
2011-11-18 11:30:00,10.47,10.49,10.44,10.46,44400.0,9.1154,9.1328,9.0893,9.1067,44400.0
2011-11-18 12:00:00,10.46,10.51,10.44,10.5,67600.0,9.1067,9.1502,9.0893,9.1415,67600.0
2011-11-18 12:30:00,10.49,10.51,10.47,10.49,70400.0,9.1328,9.1502,9.1154,9.1328,70400.0
2011-11-18 13:00:00,10.48,10.51,10.47,10.51,44000.0,9.1241,9.1502,9.1154,9.1502,44000.0
2011-11-18 13:30:00,10.5,10.53,10.5,10.52,46400.0,9.1415,9.1676,9.1415,9.1589,46400.0
2011-11-18 14:00:00,10.51,10.56,10.49,10.53,72400.0,9.1502,9.1937,9.1328,9.1676,72400.0
2011-11-18 14:30:00,10.53,10.55,10.52,10.53,82200.0,9.1676,9.185,9.1589,9.1676,82200.0
2011-11-18 15:00:00,10.53,10.54,10.51,10.52,87200.0,9.1676,9.1763,9.1502,9.1589,87200.0
2011-11-18 15:30:00,10.52,10.55,10.5,10.53,257400.0,9.1589,9.185,9.1415,9.1676,257400.0
2011-11-21 09:30:00,10.37,10.4,10.3,10.3,39000.0,9.0283,9.0544,8.9674,8.9674,39000.0
2011-11-21 10:00:00,10.31,10.31,10.27,10.29,69400.0,8.9761,8.9761,8.9413,8.9587,69400.0
2011-11-21 10:30:00,10.29,10.3,10.22,10.22,57600.0,8.9587,8.9674,8.8977,8.8977,57600.0
2011-11-21 11:00:00,10.22,10.27,10.21,10.26,96400.0,8.8977,8.9413,8.889,8.9326,96400.0
2011-11-21 11:30:00,10.26,10.26,10.17,10.24,226200.0,8.9326,8.9326,8.8542,8.9151,226200.0
2011-11-21 12:00:00,10.24,10.26,10.23,10.23,63000.0,8.9151,8.9326,8.9064,8.9064,63000.0
2011-11-21 12:30:00,10.23,10.24,10.23,10.23,38000.0,8.9064,8.9151,8.9064,8.9064,38000.0
2011-11-21 13:00:00,10.24,10.26,10.23,10.24,76200.0,8.9151,8.9326,8.9064,8.9151,76200.0
2011-11-21 13:30:00,10.24,10.24,10.22,10.22,88600.0,8.9151,8.9151,8.8977,8.8977,88600.0
2011-11-21 14:00:00,10.22,10.25,10.22,10.23,175600.0,8.8977,8.9239,8.8977,8.9064,175600.0
2011-11-21 14:30:00,10.24,10.27,10.23,10.24,137800.0,8.9151,8.9413,8.9064,8.9151,137800.0
2011-11-21 15:00:00,10.24,10.29,10.22,10.27,174800.0,8.9151,8.9587,8.8977,8.9413,174800.0
2011-11-21 15:30:00,10.28,10.3,10.23,10.24,405000.0,8.95,8.9674,8.9064,8.9151,405000.0
2011-11-22 09:30:00,10.24,10.27,10.19,10.19,39200.0,8.9151,8.9413,8.8716,8.8716,39200.0
2011-11-22 10:00:00,10.19,10.2,10.16,10.19,51800.0,8.8716,8.8803,8.8455,8.8716,51800.0
2011-11-22 10:30:00,10.19,10.19,10.13,10.13,51200.0,8.8716,8.8716,8.8194,8.8194,51200.0
2011-11-22 11:00:00,10.13,10.15,10.1,10.12,92600.0,8.8194,8.8368,8.7933,8.8107,92600.0
2011-11-22 11:30:00,10.11,10.12,10.1,10.1,49400.0,8.802,8.8107,8.7933,8.7933,49400.0
2011-11-22 12:00:00,10.1,10.17,10.1,10.15,66800.0,8.7933,8.8542,8.7933,8.8368,66800.0
2011-11-22 12:30:00,10.14,10.17,10.13,10.17,33400.0,8.8281,8.8542,8.8194,8.8542,33400.0
2011-11-22 13:00:00,10.17,10.18,10.14,10.14,80800.0,8.8542,8.8629,8.8281,8.8281,80800.0
2011-11-22 13:30:00,10.14,10.16,10.11,10.11,60000.0,8.8281,8.8455,8.802,8.802,60000.0
2011-11-22 14:00:00,10.11,10.12,10.06,10.08,85600.0,8.802,8.8107,8.7584,8.7759,85600.0
2011-11-22 14:30:00,10.07,10.08,10.04,10.04,104200.0,8.7671,8.7759,8.741,8.741,104200.0
2011-11-22 15:00:00,10.04,10.1,10.04,10.09,201800.0,8.741,8.7933,8.741,8.7846,201800.0
2011-11-22 15:30:00,10.09,10.11,10.08,10.09,311400.0,8.7846,8.802,8.7759,8.7846,311400.0
2011-11-23 09:30:00,10.03,10.03,9.96,9.96,74800.0,8.7323,8.7323,8.6714,8.6714,74800.0
2011-11-23 10:00:00,9.96,9.96,9.88,9.88,213400.0,8.6714,8.6714,8.6017,8.6017,213400.0
2011-11-23 10:30:00,9.88,9.9,9.86,9.9,188000.0,8.6017,8.6191,8.5843,8.6191,188000.0
2011-11-23 11:00:00,9.9,9.9,9.87,9.88,111600.0,8.6191,8.6191,8.593,8.6017,111600.0
2011-11-23 11:30:00,9.88,9.9,9.87,9.87,131000.0,8.6017,8.6191,8.593,8.593,131000.0
2011-11-23 12:00:00,9.87,9.87,9.85,9.86,110600.0,8.593,8.593,8.5756,8.5843,110600.0
2011-11-23 12:30:00,9.86,9.87,9.84,9.86,191200.0,8.5843,8.593,8.5669,8.5843,191200.0
2011-11-23 13:00:00,9.86,9.87,9.86,9.87,84000.0,8.5843,8.593,8.5843,8.593,84000.0
2011-11-23 13:30:00,9.87,9.87,9.85,9.86,64600.0,8.593,8.593,8.5756,8.5843,64600.0
2011-11-23 14:00:00,9.86,9.87,9.83,9.85,95600.0,8.5843,8.593,8.5582,8.5756,95600.0
2011-11-23 14:30:00,9.86,9.87,9.85,9.86,70600.0,8.5843,8.593,8.5756,8.5843,70600.0
2011-11-23 15:00:00,9.86,9.91,9.85,9.89,176000.0,8.5843,8.6278,8.5756,8.6104,176000.0
2011-11-23 15:30:00,9.89,9.94,9.85,9.85,288800.0,8.6104,8.654,8.5756,8.5756,288800.0
2011-11-25 09:30:00,9.81,9.87,9.78,9.84,29200.0,8.5408,8.593,8.5147,8.5669,29200.0
2011-11-25 10:00:00,9.84,9.93,9.84,9.9,78600.0,8.5669,8.6453,8.5669,8.6191,78600.0
2011-11-25 10:30:00,9.9,9.93,9.9,9.92,29200.0,8.6191,8.6453,8.6191,8.6366,29200.0
2011-11-25 11:00:00,9.93,9.96,9.9,9.93,47400.0,8.6453,8.6714,8.6191,8.6453,47400.0
2011-11-25 11:30:00,9.93,9.96,9.88,9.88,174000.0,8.6453,8.6714,8.6017,8.6017,174000.0
2011-11-25 12:00:00,9.88,9.9,9.86,9.88,62200.0,8.6017,8.6191,8.5843,8.6017,62200.0
2011-11-25 12:30:00,9.88,9.89,9.84,9.87,138800.0,8.6017,8.6104,8.5669,8.593,138800.0
2011-11-28 09:30:00,10.15,10.15,10.06,10.1,164000.0,8.8368,8.8368,8.7584,8.7933,164000.0
2011-11-28 10:00:00,10.09,10.1,10.05,10.05,72400.0,8.7846,8.7933,8.7497,8.7497,72400.0
2011-11-28 10:30:00,10.05,10.11,10.05,10.1,51200.0,8.7497,8.802,8.7497,8.7933,51200.0
2011-11-28 11:00:00,10.1,10.13,10.1,10.12,45000.0,8.7933,8.8194,8.7933,8.8107,45000.0
2011-11-28 11:30:00,10.13,10.14,10.08,10.08,48200.0,8.8194,8.8281,8.7759,8.7759,48200.0
2011-11-28 12:00:00,10.08,10.1,10.07,10.07,25200.0,8.7759,8.7933,8.7671,8.7671,25200.0
2011-11-28 12:30:00,10.08,10.08,10.03,10.04,45800.0,8.7759,8.7759,8.7323,8.741,45800.0
2011-11-28 13:00:00,10.04,10.07,10.02,10.06,31000.0,8.741,8.7671,8.7236,8.7584,31000.0
2011-11-28 13:30:00,10.06,10.07,9.97,9.97,61000.0,8.7584,8.7671,8.6801,8.6801,61000.0
2011-11-28 14:00:00,9.98,10.03,9.98,10.02,80600.0,8.6888,8.7323,8.6888,8.7236,80600.0
2011-11-28 14:30:00,10.02,10.05,10.01,10.05,67200.0,8.7236,8.7497,8.7149,8.7497,67200.0
2011-11-28 15:00:00,10.05,10.06,9.99,9.99,122600.0,8.7497,8.7584,8.6975,8.6975,122600.0
2011-11-28 15:30:00,9.99,10.08,9.99,10.08,361000.0,8.6975,8.7759,8.6975,8.7759,361000.0
2011-11-29 09:30:00,10.05,10.06,9.99,10.0,60400.0,8.7497,8.7584,8.6975,8.7062,60400.0
2011-11-29 10:00:00,10.01,10.05,9.97,10.05,86000.0,8.7149,8.7497,8.6801,8.7497,86000.0
2011-11-29 10:30:00,10.05,10.06,10.02,10.04,55200.0,8.7497,8.7584,8.7236,8.741,55200.0
2011-11-29 11:00:00,10.04,10.06,10.03,10.04,64600.0,8.741,8.7584,8.7323,8.741,64600.0
2011-11-29 11:30:00,10.05,10.05,9.98,9.99,69400.0,8.7497,8.7497,8.6888,8.6975,69400.0
2011-11-29 12:00:00,9.99,10.01,9.99,10.0,59000.0,8.6975,8.7149,8.6975,8.7062,59000.0
2011-11-29 12:30:00,10.01,10.01,9.97,9.99,61600.0,8.7149,8.7149,8.6801,8.6975,61600.0
2011-11-29 13:00:00,10.0,10.01,9.97,9.97,66200.0,8.7062,8.7149,8.6801,8.6801,66200.0
2011-11-29 13:30:00,9.97,9.99,9.95,9.97,86200.0,8.6801,8.6975,8.6627,8.6801,86200.0
2011-11-29 14:00:00,9.97,9.97,9.95,9.96,66000.0,8.6801,8.6801,8.6627,8.6714,66000.0
2011-11-29 14:30:00,9.96,10.01,9.96,9.99,117400.0,8.6714,8.7149,8.6714,8.6975,117400.0
2011-11-29 15:00:00,9.99,10.05,9.99,10.03,229000.0,8.6975,8.7497,8.6975,8.7323,229000.0
2011-11-29 15:30:00,10.03,10.05,9.98,9.99,375000.0,8.7323,8.7497,8.6888,8.6975,375000.0
2011-11-30 09:30:00,10.38,10.38,10.21,10.23,114800.0,9.037,9.037,8.889,8.9064,114800.0
2011-11-30 10:00:00,10.24,10.27,10.23,10.24,102400.0,8.9151,8.9413,8.9064,8.9151,102400.0
2011-11-30 10:30:00,10.24,10.28,10.24,10.27,138000.0,8.9151,8.95,8.9151,8.9413,138000.0
2011-11-30 11:00:00,10.27,10.27,10.23,10.24,63400.0,8.9413,8.9413,8.9064,8.9151,63400.0
2011-11-30 11:30:00,10.24,10.26,10.22,10.22,56600.0,8.9151,8.9326,8.8977,8.8977,56600.0
2011-11-30 12:00:00,10.23,10.27,10.22,10.26,48200.0,8.9064,8.9413,8.8977,8.9326,48200.0
2011-11-30 12:30:00,10.26,10.27,10.26,10.26,51600.0,8.9326,8.9413,8.9326,8.9326,51600.0
2011-11-30 13:00:00,10.26,10.26,10.22,10.23,64800.0,8.9326,8.9326,8.8977,8.9064,64800.0
2011-11-30 13:30:00,10.23,10.29,10.22,10.28,61800.0,8.9064,8.9587,8.8977,8.95,61800.0
2011-11-30 14:00:00,10.28,10.28,10.24,10.28,65000.0,8.95,8.95,8.9151,8.95,65000.0
2011-11-30 14:30:00,10.28,10.36,10.28,10.33,131200.0,8.95,9.0196,8.95,8.9935,131200.0
2011-11-30 15:00:00,10.34,10.36,10.31,10.34,80000.0,9.0022,9.0196,8.9761,9.0022,80000.0
2011-11-30 15:30:00,10.34,10.43,10.34,10.43,481000.0,9.0022,9.0806,9.0022,9.0806,481000.0
2011-12-01 09:30:00,10.4,10.43,10.35,10.42,148400.0,9.0544,9.0806,9.0109,9.0719,148400.0
2011-12-01 10:00:00,10.42,10.49,10.42,10.47,214000.0,9.0719,9.1328,9.0719,9.1154,214000.0
2011-12-01 10:30:00,10.48,10.52,10.47,10.51,102600.0,9.1241,9.1589,9.1154,9.1502,102600.0
2011-12-01 11:00:00,10.51,10.51,10.44,10.46,175000.0,9.1502,9.1502,9.0893,9.1067,175000.0
2011-12-01 11:30:00,10.45,10.47,10.43,10.47,98200.0,9.098,9.1154,9.0806,9.1154,98200.0
2011-12-01 12:00:00,10.47,10.47,10.45,10.45,34200.0,9.1154,9.1154,9.098,9.098,34200.0
2011-12-01 12:30:00,10.45,10.45,10.41,10.41,41600.0,9.098,9.098,9.0632,9.0632,41600.0
2011-12-01 13:00:00,10.41,10.44,10.4,10.44,37200.0,9.0632,9.0893,9.0544,9.0893,37200.0
2011-12-01 13:30:00,10.44,10.51,10.44,10.51,137200.0,9.0893,9.1502,9.0893,9.1502,137200.0
2011-12-01 14:00:00,10.5,10.53,10.49,10.52,123400.0,9.1415,9.1676,9.1328,9.1589,123400.0
2011-12-01 14:30:00,10.51,10.55,10.49,10.53,188800.0,9.1502,9.185,9.1328,9.1676,188800.0
2011-12-01 15:00:00,10.53,10.53,10.49,10.51,123000.0,9.1676,9.1676,9.1328,9.1502,123000.0
2011-12-01 15:30:00,10.51,10.51,10.47,10.51,549000.0,9.1502,9.1502,9.1154,9.1502,549000.0
2011-12-02 09:30:00,10.56,10.65,10.56,10.65,76600.0,9.1937,9.2721,9.1937,9.2721,76600.0
2011-12-02 10:00:00,10.65,10.73,10.65,10.72,111000.0,9.2721,9.3418,9.2721,9.333,111000.0
2011-12-02 10:30:00,10.72,10.72,10.7,10.7,127400.0,9.333,9.333,9.3156,9.3156,127400.0
2011-12-02 11:00:00,10.7,10.7,10.68,10.69,120800.0,9.3156,9.3156,9.2982,9.3069,120800.0
2011-12-02 11:30:00,10.7,10.7,10.66,10.66,194200.0,9.3156,9.3156,9.2808,9.2808,194200.0
2011-12-02 12:00:00,10.66,10.66,10.63,10.63,86400.0,9.2808,9.2808,9.2547,9.2547,86400.0
2011-12-02 12:30:00,10.63,10.65,10.62,10.63,53400.0,9.2547,9.2721,9.246,9.2547,53400.0
2011-12-02 13:00:00,10.63,10.65,10.62,10.65,68400.0,9.2547,9.2721,9.246,9.2721,68400.0
2011-12-02 13:30:00,10.65,10.66,10.64,10.65,66200.0,9.2721,9.2808,9.2634,9.2721,66200.0
2011-12-02 14:00:00,10.65,10.65,10.62,10.63,90000.0,9.2721,9.2721,9.246,9.2547,90000.0
2011-12-02 14:30:00,10.63,10.63,10.6,10.6,80200.0,9.2547,9.2547,9.2286,9.2286,80200.0
2011-12-02 15:00:00,10.6,10.63,10.6,10.61,112600.0,9.2286,9.2547,9.2286,9.2373,112600.0
2011-12-02 15:30:00,10.61,10.63,10.59,10.6,505600.0,9.2373,9.2547,9.2199,9.2286,505600.0
2011-12-05 09:30:00,10.7,10.74,10.65,10.69,182000.0,9.3156,9.3505,9.2721,9.3069,182000.0
2011-12-05 10:00:00,10.68,10.74,10.63,10.72,127000.0,9.2982,9.3505,9.2547,9.333,127000.0
2011-12-05 10:30:00,10.73,10.76,10.72,10.74,91400.0,9.3418,9.3679,9.333,9.3505,91400.0
2011-12-05 11:00:00,10.74,10.75,10.72,10.74,33200.0,9.3505,9.3592,9.333,9.3505,33200.0
2011-12-05 11:30:00,10.74,10.78,10.72,10.78,43000.0,9.3505,9.3853,9.333,9.3853,43000.0
2011-12-05 12:00:00,10.77,10.81,10.76,10.79,35600.0,9.3766,9.4114,9.3679,9.394,35600.0
2011-12-05 12:30:00,10.8,10.82,10.79,10.81,40000.0,9.4027,9.4201,9.394,9.4114,40000.0
2011-12-05 13:00:00,10.81,10.81,10.74,10.74,31800.0,9.4114,9.4114,9.3505,9.3505,31800.0
2011-12-05 13:30:00,10.74,10.77,10.69,10.71,85800.0,9.3505,9.3766,9.3069,9.3243,85800.0
2011-12-05 14:00:00,10.71,10.71,10.63,10.69,70000.0,9.3243,9.3243,9.2547,9.3069,70000.0
2011-12-05 14:30:00,10.68,10.71,10.67,10.71,54000.0,9.2982,9.3243,9.2895,9.3243,54000.0
2011-12-05 15:00:00,10.71,10.71,10.64,10.65,160400.0,9.3243,9.3243,9.2634,9.2721,160400.0
2011-12-05 15:30:00,10.65,10.72,10.65,10.72,280800.0,9.2721,9.333,9.2721,9.333,280800.0
2011-12-06 09:30:00,10.69,10.71,10.63,10.66,58400.0,9.3069,9.3243,9.2547,9.2808,58400.0
2011-12-06 10:00:00,10.67,10.72,10.67,10.72,70400.0,9.2895,9.333,9.2895,9.333,70400.0
2011-12-06 10:30:00,10.72,10.74,10.67,10.68,102800.0,9.333,9.3505,9.2895,9.2982,102800.0
2011-12-06 11:00:00,10.68,10.71,10.68,10.7,32800.0,9.2982,9.3243,9.2982,9.3156,32800.0
2011-12-06 11:30:00,10.7,10.71,10.65,10.69,54400.0,9.3156,9.3243,9.2721,9.3069,54400.0
2011-12-06 12:00:00,10.69,10.71,10.68,10.69,28000.0,9.3069,9.3243,9.2982,9.3069,28000.0
2011-12-06 12:30:00,10.69,10.69,10.65,10.68,62200.0,9.3069,9.3069,9.2721,9.2982,62200.0
2011-12-06 13:00:00,10.69,10.74,10.68,10.73,43000.0,9.3069,9.3505,9.2982,9.3418,43000.0
2011-12-06 13:30:00,10.72,10.73,10.7,10.7,30200.0,9.333,9.3418,9.3156,9.3156,30200.0
2011-12-06 14:00:00,10.7,10.72,10.69,10.72,40200.0,9.3156,9.333,9.3069,9.333,40200.0
2011-12-06 14:30:00,10.72,10.76,10.72,10.72,52800.0,9.333,9.3679,9.333,9.333,52800.0
2011-12-06 15:00:00,10.72,10.74,10.7,10.7,131200.0,9.333,9.3505,9.3156,9.3156,131200.0
2011-12-06 15:30:00,10.7,10.74,10.7,10.72,299800.0,9.3156,9.3505,9.3156,9.333,299800.0
2011-12-07 09:30:00,10.48,10.68,10.43,10.66,309800.0,9.1241,9.2982,9.0806,9.2808,309800.0
2011-12-07 10:00:00,10.66,10.7,10.64,10.65,163600.0,9.2808,9.3156,9.2634,9.2721,163600.0
2011-12-07 10:30:00,10.65,10.68,10.64,10.65,119200.0,9.2721,9.2982,9.2634,9.2721,119200.0
2011-12-07 11:00:00,10.65,10.7,10.65,10.69,107000.0,9.2721,9.3156,9.2721,9.3069,107000.0
2011-12-07 11:30:00,10.69,10.7,10.68,10.68,47200.0,9.3069,9.3156,9.2982,9.2982,47200.0
2011-12-07 12:00:00,10.69,10.75,10.68,10.74,74600.0,9.3069,9.3592,9.2982,9.3505,74600.0
2011-12-07 12:30:00,10.74,10.76,10.72,10.74,56800.0,9.3505,9.3679,9.333,9.3505,56800.0
2011-12-07 13:00:00,10.74,10.74,10.69,10.7,47200.0,9.3505,9.3505,9.3069,9.3156,47200.0
2011-12-07 13:30:00,10.7,10.7,10.65,10.68,99200.0,9.3156,9.3156,9.2721,9.2982,99200.0
2011-12-07 14:00:00,10.68,10.69,10.65,10.68,77400.0,9.2982,9.3069,9.2721,9.2982,77400.0
2011-12-07 14:30:00,10.68,10.69,10.65,10.67,118400.0,9.2982,9.3069,9.2721,9.2895,118400.0
2011-12-07 15:00:00,10.67,10.7,10.65,10.69,151400.0,9.2895,9.3156,9.2721,9.3069,151400.0
2011-12-07 15:30:00,10.69,10.75,10.67,10.72,559600.0,9.3069,9.3592,9.2895,9.333,559600.0
2011-12-08 09:30:00,10.65,10.72,10.63,10.68,127600.0,9.2721,9.333,9.2547,9.2982,127600.0
2011-12-08 10:00:00,10.68,10.7,10.64,10.65,126000.0,9.2982,9.3156,9.2634,9.2721,126000.0
2011-12-08 10:30:00,10.65,10.69,10.65,10.67,88200.0,9.2721,9.3069,9.2721,9.2895,88200.0
2011-12-08 11:00:00,10.66,10.68,10.65,10.65,108400.0,9.2808,9.2982,9.2721,9.2721,108400.0
2011-12-08 11:30:00,10.65,10.68,10.65,10.65,61400.0,9.2721,9.2982,9.2721,9.2721,61400.0
2011-12-08 12:00:00,10.65,10.66,10.62,10.63,63400.0,9.2721,9.2808,9.246,9.2547,63400.0
2011-12-08 12:30:00,10.63,10.66,10.62,10.65,73800.0,9.2547,9.2808,9.246,9.2721,73800.0
2011-12-08 13:00:00,10.65,10.65,10.62,10.65,72600.0,9.2721,9.2721,9.246,9.2721,72600.0
2011-12-08 13:30:00,10.64,10.66,10.63,10.65,40800.0,9.2634,9.2808,9.2547,9.2721,40800.0
2011-12-08 14:00:00,10.65,10.65,10.62,10.64,55000.0,9.2721,9.2721,9.246,9.2634,55000.0
2011-12-08 14:30:00,10.63,10.65,10.62,10.63,88600.0,9.2547,9.2721,9.246,9.2547,88600.0
2011-12-08 15:00:00,10.63,10.67,10.62,10.65,145800.0,9.2547,9.2895,9.246,9.2721,145800.0
2011-12-08 15:30:00,10.65,10.72,10.61,10.63,519600.0,9.2721,9.333,9.2373,9.2547,519600.0
2011-12-09 09:30:00,10.67,10.72,10.62,10.66,173200.0,9.2895,9.333,9.246,9.2808,173200.0
2011-12-09 10:00:00,10.66,10.71,10.65,10.68,89800.0,9.2808,9.3243,9.2721,9.2982,89800.0
2011-12-09 10:30:00,10.68,10.72,10.66,10.72,128800.0,9.2982,9.333,9.2808,9.333,128800.0
2011-12-09 11:00:00,10.72,10.81,10.72,10.79,93800.0,9.333,9.4114,9.333,9.394,93800.0
2011-12-09 11:30:00,10.79,10.8,10.75,10.77,57400.0,9.394,9.4027,9.3592,9.3766,57400.0
2011-12-09 12:00:00,10.77,10.78,10.74,10.76,44000.0,9.3766,9.3853,9.3505,9.3679,44000.0
2011-12-09 12:30:00,10.76,10.8,10.74,10.78,68200.0,9.3679,9.4027,9.3505,9.3853,68200.0
2011-12-09 13:00:00,10.78,10.79,10.75,10.79,48800.0,9.3853,9.394,9.3592,9.394,48800.0
2011-12-09 13:30:00,10.79,10.79,10.76,10.78,37400.0,9.394,9.394,9.3679,9.3853,37400.0
2011-12-09 14:00:00,10.78,10.83,10.78,10.83,70400.0,9.3853,9.4288,9.3853,9.4288,70400.0
2011-12-09 14:30:00,10.83,10.87,10.83,10.85,121600.0,9.4288,9.4636,9.4288,9.4462,121600.0
2011-12-09 15:00:00,10.84,10.88,10.81,10.88,185600.0,9.4375,9.4723,9.4114,9.4723,185600.0
2011-12-09 15:30:00,10.88,10.93,10.87,10.89,578400.0,9.4723,9.5159,9.4636,9.4811,578400.0
2011-12-12 09:30:00,10.83,10.89,10.73,10.85,286200.0,9.4288,9.4811,9.3418,9.4462,286200.0
2011-12-12 10:00:00,10.84,10.88,10.83,10.87,285000.0,9.4375,9.4723,9.4288,9.4636,285000.0
2011-12-12 10:30:00,10.87,10.87,10.84,10.84,203000.0,9.4636,9.4636,9.4375,9.4375,203000.0
2011-12-12 11:00:00,10.84,10.87,10.82,10.86,176400.0,9.4375,9.4636,9.4201,9.4549,176400.0
2011-12-12 11:30:00,10.85,10.86,10.81,10.85,169600.0,9.4462,9.4549,9.4114,9.4462,169600.0
2011-12-12 12:00:00,10.85,10.86,10.84,10.85,113200.0,9.4462,9.4549,9.4375,9.4462,113200.0
2011-12-12 12:30:00,10.85,10.85,10.85,10.85,27600.0,9.4462,9.4462,9.4462,9.4462,27600.0
2011-12-12 13:00:00,10.85,10.87,10.84,10.87,99200.0,9.4462,9.4636,9.4375,9.4636,99200.0
2011-12-12 13:30:00,10.87,10.88,10.86,10.86,117800.0,9.4636,9.4723,9.4549,9.4549,117800.0
2011-12-12 14:00:00,10.86,10.87,10.83,10.85,241200.0,9.4549,9.4636,9.4288,9.4462,241200.0
2011-12-12 14:30:00,10.85,10.9,10.84,10.9,207400.0,9.4462,9.4898,9.4375,9.4898,207400.0
2011-12-12 15:00:00,10.89,10.92,10.85,10.9,291800.0,9.4811,9.5072,9.4462,9.4898,291800.0
2011-12-12 15:30:00,10.9,10.95,10.88,10.94,607200.0,9.4898,9.5333,9.4723,9.5246,607200.0
2011-12-13 09:30:00,10.97,11.01,10.92,10.93,108800.0,9.5507,9.5855,9.5072,9.5159,108800.0
2011-12-13 10:00:00,10.94,11.01,10.94,10.99,347800.0,9.5246,9.5855,9.5246,9.5681,347800.0
2011-12-13 10:30:00,10.99,11.02,10.97,11.01,173400.0,9.5681,9.5942,9.5507,9.5855,173400.0
2011-12-13 11:00:00,11.01,11.01,10.97,10.97,127000.0,9.5855,9.5855,9.5507,9.5507,127000.0
2011-12-13 11:30:00,10.97,11.02,10.97,11.02,82800.0,9.5507,9.5942,9.5507,9.5942,82800.0
2011-12-13 12:00:00,11.02,11.02,10.99,10.99,36200.0,9.5942,9.5942,9.5681,9.5681,36200.0
2011-12-13 12:30:00,10.99,10.99,10.96,10.99,46000.0,9.5681,9.5681,9.542,9.5681,46000.0
2011-12-13 13:00:00,10.99,11.02,10.99,11.01,77800.0,9.5681,9.5942,9.5681,9.5855,77800.0
2011-12-13 13:30:00,11.01,11.01,10.97,10.99,70400.0,9.5855,9.5855,9.5507,9.5681,70400.0
2011-12-13 14:00:00,10.99,11.01,10.97,11.01,160000.0,9.5681,9.5855,9.5507,9.5855,160000.0
2011-12-13 14:30:00,11.0,11.0,10.91,10.92,204600.0,9.5768,9.5768,9.4985,9.5072,204600.0
2011-12-13 15:00:00,10.92,10.93,10.87,10.9,321800.0,9.5072,9.5159,9.4636,9.4898,321800.0
2011-12-13 15:30:00,10.89,10.9,10.85,10.9,795400.0,9.4811,9.4898,9.4462,9.4898,795400.0
2011-12-14 09:30:00,10.81,10.93,10.81,10.88,143200.0,9.4114,9.5159,9.4114,9.4723,143200.0
2011-12-14 10:00:00,10.87,10.88,10.83,10.87,76600.0,9.4636,9.4723,9.4288,9.4636,76600.0
2011-12-14 10:30:00,10.87,10.88,10.85,10.88,99200.0,9.4636,9.4723,9.4462,9.4723,99200.0
2011-12-14 11:00:00,10.88,10.88,10.85,10.88,58800.0,9.4723,9.4723,9.4462,9.4723,58800.0
2011-12-14 11:30:00,10.88,10.9,10.86,10.88,68800.0,9.4723,9.4898,9.4549,9.4723,68800.0
2011-12-14 12:00:00,10.88,10.89,10.87,10.88,40600.0,9.4723,9.4811,9.4636,9.4723,40600.0
2011-12-14 12:30:00,10.88,10.9,10.88,10.9,46000.0,9.4723,9.4898,9.4723,9.4898,46000.0
2011-12-14 13:00:00,10.9,10.92,10.87,10.92,58200.0,9.4898,9.5072,9.4636,9.5072,58200.0
2011-12-14 13:30:00,10.92,10.92,10.86,10.87,44800.0,9.5072,9.5072,9.4549,9.4636,44800.0
2011-12-14 14:00:00,10.87,10.92,10.87,10.9,104400.0,9.4636,9.5072,9.4636,9.4898,104400.0
2011-12-14 14:30:00,10.9,10.92,10.87,10.88,71800.0,9.4898,9.5072,9.4636,9.4723,71800.0
2011-12-14 15:00:00,10.88,10.9,10.86,10.88,134600.0,9.4723,9.4898,9.4549,9.4723,134600.0
2011-12-14 15:30:00,10.88,10.88,10.85,10.86,371800.0,9.4723,9.4723,9.4462,9.4549,371800.0
2011-12-15 09:30:00,10.98,11.01,10.91,10.94,138400.0,9.5594,9.5855,9.4985,9.5246,138400.0
2011-12-15 10:00:00,10.94,11.0,10.9,11.0,253800.0,9.5246,9.5768,9.4898,9.5768,253800.0
2011-12-15 10:30:00,11.0,11.01,10.88,10.9,258800.0,9.5768,9.5855,9.4723,9.4898,258800.0
2011-12-15 11:00:00,10.9,10.94,10.9,10.94,82000.0,9.4898,9.5246,9.4898,9.5246,82000.0
2011-12-15 11:30:00,10.94,10.96,10.93,10.96,74000.0,9.5246,9.542,9.5159,9.542,74000.0
2011-12-15 12:00:00,10.96,10.97,10.93,10.97,120800.0,9.542,9.5507,9.5159,9.5507,120800.0
2011-12-15 12:30:00,10.97,10.99,10.94,10.94,76000.0,9.5507,9.5681,9.5246,9.5246,76000.0
2011-12-15 13:00:00,10.95,10.97,10.94,10.95,125000.0,9.5333,9.5507,9.5246,9.5333,125000.0
2011-12-15 13:30:00,10.95,10.97,10.9,10.96,171000.0,9.5333,9.5507,9.4898,9.542,171000.0
2011-12-15 14:00:00,10.96,10.99,10.96,10.97,107200.0,9.542,9.5681,9.542,9.5507,107200.0
2011-12-15 14:30:00,10.97,10.98,10.95,10.95,98200.0,9.5507,9.5594,9.5333,9.5333,98200.0
2011-12-15 15:00:00,10.95,10.96,10.91,10.91,218200.0,9.5333,9.542,9.4985,9.4985,218200.0
2011-12-15 15:30:00,10.91,10.93,10.86,10.89,509200.0,9.4985,9.5159,9.4549,9.4811,509200.0
2011-12-16 09:30:00,11.0,11.17,10.98,11.12,1229600.0,9.5768,9.7248,9.5594,9.6813,1229600.0
2011-12-16 10:00:00,11.12,11.15,10.99,10.99,727200.0,9.6813,9.7074,9.5681,9.5681,727200.0
2011-12-16 10:30:00,10.99,11.0,10.9,10.92,231400.0,9.5681,9.5768,9.4898,9.5072,231400.0
2011-12-16 11:00:00,10.92,10.94,10.9,10.93,250800.0,9.5072,9.5246,9.4898,9.5159,250800.0
2011-12-16 11:30:00,10.93,10.95,10.88,10.9,134800.0,9.5159,9.5333,9.4723,9.4898,134800.0
2011-12-16 12:00:00,10.88,10.89,10.81,10.81,274000.0,9.4723,9.4811,9.4114,9.4114,274000.0
2011-12-16 12:30:00,10.81,10.84,10.77,10.82,148400.0,9.4114,9.4375,9.3766,9.4201,148400.0
2011-12-16 13:00:00,10.81,10.86,10.81,10.86,84600.0,9.4114,9.4549,9.4114,9.4549,84600.0
2011-12-16 13:30:00,10.86,10.87,10.81,10.81,189000.0,9.4549,9.4636,9.4114,9.4114,189000.0
2011-12-16 14:00:00,10.82,10.86,10.8,10.85,130000.0,9.4201,9.4549,9.4027,9.4462,130000.0
2011-12-16 14:30:00,10.85,10.9,10.84,10.9,122200.0,9.4462,9.4898,9.4375,9.4898,122200.0
2011-12-16 15:00:00,10.89,10.92,10.88,10.9,215000.0,9.4811,9.5072,9.4723,9.4898,215000.0
2011-12-16 15:30:00,10.89,10.94,10.88,10.93,810200.0,9.4811,9.5246,9.4723,9.5159,810200.0
2011-12-19 09:30:00,10.96,11.02,10.94,10.95,25800.0,9.542,9.5942,9.5246,9.5333,25800.0
2011-12-19 10:00:00,10.95,10.97,10.89,10.9,112000.0,9.5333,9.5507,9.4811,9.4898,112000.0
2011-12-19 10:30:00,10.91,10.92,10.8,10.8,87000.0,9.4985,9.5072,9.4027,9.4027,87000.0
2011-12-19 11:00:00,10.8,10.8,10.72,10.8,202800.0,9.4027,9.4027,9.333,9.4027,202800.0
2011-12-19 11:30:00,10.8,10.8,10.75,10.78,64000.0,9.4027,9.4027,9.3592,9.3853,64000.0
2011-12-19 12:00:00,10.77,10.8,10.77,10.79,65200.0,9.3766,9.4027,9.3766,9.394,65200.0
2011-12-19 12:30:00,10.79,10.83,10.78,10.83,128000.0,9.394,9.4288,9.3853,9.4288,128000.0
2011-12-19 13:00:00,10.83,10.84,10.81,10.81,63800.0,9.4288,9.4375,9.4114,9.4114,63800.0
2011-12-19 13:30:00,10.81,10.84,10.79,10.81,99200.0,9.4114,9.4375,9.394,9.4114,99200.0
2011-12-19 14:00:00,10.81,10.82,10.79,10.8,76800.0,9.4114,9.4201,9.394,9.4027,76800.0
2011-12-19 14:30:00,10.8,10.81,10.77,10.77,85200.0,9.4027,9.4114,9.3766,9.3766,85200.0
2011-12-19 15:00:00,10.77,10.77,10.69,10.75,281400.0,9.3766,9.3766,9.3069,9.3592,281400.0
2011-12-19 15:30:00,10.74,10.8,10.74,10.79,647000.0,9.3505,9.4027,9.3505,9.394,647000.0
2011-12-20 09:30:00,10.97,11.06,10.89,10.99,160400.0,9.5507,9.6291,9.4811,9.5681,160400.0
2011-12-20 10:00:00,10.99,11.09,10.99,11.08,136000.0,9.5681,9.6552,9.5681,9.6465,136000.0
2011-12-20 10:30:00,11.08,11.08,11.06,11.08,166400.0,9.6465,9.6465,9.6291,9.6465,166400.0
2011-12-20 11:00:00,11.08,11.14,11.08,11.13,118600.0,9.6465,9.6987,9.6465,9.69,118600.0
2011-12-20 11:30:00,11.13,11.17,11.12,11.15,90800.0,9.69,9.7248,9.6813,9.7074,90800.0
2011-12-20 12:00:00,11.15,11.15,11.11,11.12,67200.0,9.7074,9.7074,9.6726,9.6813,67200.0
2011-12-20 12:30:00,11.12,11.12,11.08,11.09,53000.0,9.6813,9.6813,9.6465,9.6552,53000.0
2011-12-20 13:00:00,11.09,11.11,11.09,11.09,64200.0,9.6552,9.6726,9.6552,9.6552,64200.0
2011-12-20 13:30:00,11.09,11.12,11.09,11.12,46400.0,9.6552,9.6813,9.6552,9.6813,46400.0
2011-12-20 14:00:00,11.12,11.13,11.09,11.09,285000.0,9.6813,9.69,9.6552,9.6552,285000.0
2011-12-20 14:30:00,11.1,11.13,11.1,11.12,193600.0,9.6639,9.69,9.6639,9.6813,193600.0
2011-12-20 15:00:00,11.12,11.13,11.1,11.11,225800.0,9.6813,9.69,9.6639,9.6726,225800.0
2011-12-20 15:30:00,11.11,11.13,11.07,11.11,486400.0,9.6726,9.69,9.6378,9.6726,486400.0
2011-12-21 09:30:00,11.1,11.13,11.03,11.1,76000.0,9.6639,9.69,9.6029,9.6639,76000.0
2011-12-21 10:00:00,11.09,11.15,11.06,11.13,90800.0,9.6552,9.7074,9.6291,9.69,90800.0
2011-12-21 10:30:00,11.13,11.15,11.12,11.13,96600.0,9.69,9.7074,9.6813,9.69,96600.0
2011-12-21 11:00:00,11.13,11.14,11.07,11.09,79600.0,9.69,9.6987,9.6378,9.6552,79600.0
2011-12-21 11:30:00,11.09,11.11,11.08,11.1,80600.0,9.6552,9.6726,9.6465,9.6639,80600.0
2011-12-21 12:00:00,11.11,11.11,11.04,11.05,76000.0,9.6726,9.6726,9.6116,9.6204,76000.0
2011-12-21 12:30:00,11.05,11.09,11.05,11.08,34600.0,9.6204,9.6552,9.6204,9.6465,34600.0
2011-12-21 13:00:00,11.08,11.1,11.06,11.06,46800.0,9.6465,9.6639,9.6291,9.6291,46800.0
2011-12-21 13:30:00,11.06,11.08,11.04,11.07,61600.0,9.6291,9.6465,9.6116,9.6378,61600.0
2011-12-21 14:00:00,11.08,11.1,11.08,11.09,73000.0,9.6465,9.6639,9.6465,9.6552,73000.0
2011-12-21 14:30:00,11.1,11.13,11.09,11.09,180000.0,9.6639,9.69,9.6552,9.6552,180000.0
2011-12-21 15:00:00,11.09,11.12,11.08,11.11,102600.0,9.6552,9.6813,9.6465,9.6726,102600.0
2011-12-21 15:30:00,11.11,11.14,11.09,11.12,240400.0,9.6726,9.6987,9.6552,9.6813,240400.0
2011-12-22 09:30:00,11.14,11.14,11.07,11.1,48400.0,9.6987,9.6987,9.6378,9.6639,48400.0
2011-12-22 10:00:00,11.11,11.15,11.1,11.15,95600.0,9.6726,9.7074,9.6639,9.7074,95600.0
2011-12-22 10:30:00,11.15,11.17,11.13,11.15,61800.0,9.7074,9.7248,9.69,9.7074,61800.0
2011-12-22 11:00:00,11.15,11.15,11.1,11.13,151400.0,9.7074,9.7074,9.6639,9.69,151400.0
2011-12-22 11:30:00,11.14,11.17,11.13,11.14,62800.0,9.6987,9.7248,9.69,9.6987,62800.0
2011-12-22 12:00:00,11.13,11.14,11.13,11.13,43400.0,9.69,9.6987,9.69,9.69,43400.0
2011-12-22 12:30:00,11.13,11.16,11.13,11.15,52800.0,9.69,9.7161,9.69,9.7074,52800.0
2011-12-22 13:00:00,11.15,11.19,11.15,11.19,29000.0,9.7074,9.7422,9.7074,9.7422,29000.0
2011-12-22 13:30:00,11.19,11.21,11.18,11.19,34400.0,9.7422,9.7597,9.7335,9.7422,34400.0
2011-12-22 14:00:00,11.18,11.2,11.17,11.2,58000.0,9.7335,9.7509,9.7248,9.7509,58000.0
2011-12-22 14:30:00,11.2,11.21,11.19,11.19,96000.0,9.7509,9.7597,9.7422,9.7422,96000.0
2011-12-22 15:00:00,11.2,11.2,11.18,11.19,188000.0,9.7509,9.7509,9.7335,9.7422,188000.0
2011-12-22 15:30:00,11.18,11.2,11.15,11.19,191200.0,9.7335,9.7509,9.7074,9.7422,191200.0
2011-12-23 09:30:00,11.24,11.31,11.22,11.29,62200.0,9.7858,9.8467,9.7684,9.8293,62200.0
2011-12-23 10:00:00,11.29,11.29,11.23,11.24,51600.0,9.8293,9.8293,9.7771,9.7858,51600.0
2011-12-23 10:30:00,11.24,11.26,11.21,11.22,53800.0,9.7858,9.8032,9.7597,9.7684,53800.0
2011-12-23 11:00:00,11.22,11.23,11.21,11.22,36600.0,9.7684,9.7771,9.7597,9.7684,36600.0
2011-12-23 11:30:00,11.22,11.22,11.2,11.22,38800.0,9.7684,9.7684,9.7509,9.7684,38800.0
2011-12-23 12:00:00,11.22,11.23,11.21,11.21,37200.0,9.7684,9.7771,9.7597,9.7597,37200.0
2011-12-23 12:30:00,11.21,11.22,11.21,11.22,39400.0,9.7597,9.7684,9.7597,9.7684,39400.0
2011-12-23 13:00:00,11.22,11.22,11.19,11.19,20800.0,9.7684,9.7684,9.7422,9.7422,20800.0
2011-12-23 13:30:00,11.19,11.22,11.19,11.22,48000.0,9.7422,9.7684,9.7422,9.7684,48000.0
2011-12-23 14:00:00,11.21,11.22,11.21,11.22,60000.0,9.7597,9.7684,9.7597,9.7684,60000.0
2011-12-23 14:30:00,11.22,11.22,11.22,11.22,27600.0,9.7684,9.7684,9.7684,9.7684,27600.0
2011-12-23 15:00:00,11.22,11.26,11.22,11.24,174200.0,9.7684,9.8032,9.7684,9.7858,174200.0
2011-12-23 15:30:00,11.24,11.27,11.24,11.26,308400.0,9.7858,9.8119,9.7858,9.8032,308400.0
2011-12-27 09:30:00,11.22,11.31,11.2,11.24,50800.0,9.7684,9.8467,9.7509,9.7858,50800.0
2011-12-27 10:00:00,11.24,11.26,11.23,11.23,155800.0,9.7858,9.8032,9.7771,9.7771,155800.0
2011-12-27 10:30:00,11.24,11.26,11.23,11.26,36400.0,9.7858,9.8032,9.7771,9.8032,36400.0
2011-12-27 11:00:00,11.26,11.29,11.26,11.26,36600.0,9.8032,9.8293,9.8032,9.8032,36600.0
2011-12-27 11:30:00,11.26,11.27,11.24,11.25,58000.0,9.8032,9.8119,9.7858,9.7945,58000.0
2011-12-27 12:00:00,11.25,11.27,11.25,11.25,51600.0,9.7945,9.8119,9.7945,9.7945,51600.0
2011-12-27 12:30:00,11.26,11.26,11.24,11.24,37600.0,9.8032,9.8032,9.7858,9.7858,37600.0
2011-12-27 13:00:00,11.25,11.25,11.24,11.24,18400.0,9.7945,9.7945,9.7858,9.7858,18400.0
2011-12-27 13:30:00,11.24,11.26,11.24,11.26,53400.0,9.7858,9.8032,9.7858,9.8032,53400.0
2011-12-27 14:00:00,11.26,11.26,11.22,11.22,47000.0,9.8032,9.8032,9.7684,9.7684,47000.0
2011-12-27 14:30:00,11.22,11.23,11.21,11.22,35600.0,9.7684,9.7771,9.7597,9.7684,35600.0
2011-12-27 15:00:00,11.23,11.23,11.21,11.22,26000.0,9.7771,9.7771,9.7597,9.7684,26000.0
2011-12-27 15:30:00,11.22,11.23,11.2,11.2,219600.0,9.7684,9.7771,9.7509,9.7509,219600.0
2011-12-28 09:30:00,11.22,11.22,11.15,11.17,65800.0,9.7684,9.7684,9.7074,9.7248,65800.0
2011-12-28 10:00:00,11.16,11.21,11.15,11.2,85600.0,9.7161,9.7597,9.7074,9.7509,85600.0
2011-12-28 10:30:00,11.2,11.2,11.18,11.2,67200.0,9.7509,9.7509,9.7335,9.7509,67200.0
2011-12-28 11:00:00,11.19,11.19,11.13,11.13,47600.0,9.7422,9.7422,9.69,9.69,47600.0
2011-12-28 11:30:00,11.13,11.14,11.13,11.14,69400.0,9.69,9.6987,9.69,9.6987,69400.0
2011-12-28 12:00:00,11.14,11.15,11.13,11.14,31000.0,9.6987,9.7074,9.69,9.6987,31000.0
2011-12-28 12:30:00,11.13,11.14,11.13,11.13,21000.0,9.69,9.6987,9.69,9.69,21000.0
2011-12-28 13:00:00,11.13,11.15,11.13,11.13,28800.0,9.69,9.7074,9.69,9.69,28800.0
2011-12-28 13:30:00,11.14,11.15,11.13,11.15,25400.0,9.6987,9.7074,9.69,9.7074,25400.0
2011-12-28 14:00:00,11.15,11.15,11.1,11.12,94800.0,9.7074,9.7074,9.6639,9.6813,94800.0
2011-12-28 14:30:00,11.12,11.12,11.08,11.09,97400.0,9.6813,9.6813,9.6465,9.6552,97400.0
2011-12-28 15:00:00,11.09,11.11,11.08,11.11,77200.0,9.6552,9.6726,9.6465,9.6726,77200.0
2011-12-28 15:30:00,11.11,11.12,11.09,11.09,169800.0,9.6726,9.6813,9.6552,9.6552,169800.0
2011-12-29 09:30:00,11.14,11.15,11.08,11.1,43000.0,9.6987,9.7074,9.6465,9.6639,43000.0
2011-12-29 10:00:00,11.1,11.13,11.08,11.13,102400.0,9.6639,9.69,9.6465,9.69,102400.0
2011-12-29 10:30:00,11.13,11.15,11.13,11.13,95400.0,9.69,9.7074,9.69,9.69,95400.0
2011-12-29 11:00:00,11.13,11.15,11.12,11.15,157800.0,9.69,9.7074,9.6813,9.7074,157800.0
2011-12-29 11:30:00,11.15,11.2,11.15,11.2,41400.0,9.7074,9.7509,9.7074,9.7509,41400.0
2011-12-29 12:00:00,11.2,11.22,11.16,11.21,61600.0,9.7509,9.7684,9.7161,9.7597,61600.0
2011-12-29 12:30:00,11.21,11.22,11.21,11.22,15600.0,9.7597,9.7684,9.7597,9.7684,15600.0
2011-12-29 13:00:00,11.22,11.25,11.22,11.24,118800.0,9.7684,9.7945,9.7684,9.7858,118800.0
2011-12-29 13:30:00,11.24,11.26,11.24,11.26,38600.0,9.7858,9.8032,9.7858,9.8032,38600.0
2011-12-29 14:00:00,11.26,11.27,11.26,11.27,45600.0,9.8032,9.8119,9.8032,9.8119,45600.0
2011-12-29 14:30:00,11.27,11.3,11.27,11.29,105800.0,9.8119,9.838,9.8119,9.8293,105800.0
2011-12-29 15:00:00,11.29,11.32,11.28,11.3,127200.0,9.8293,9.8554,9.8206,9.838,127200.0
2011-12-29 15:30:00,11.3,11.33,11.3,11.31,354000.0,9.838,9.8641,9.838,9.8467,354000.0
2011-12-30 09:30:00,11.29,11.33,11.22,11.33,32800.0,9.8293,9.8641,9.7684,9.8641,32800.0
2011-12-30 10:00:00,11.33,11.34,11.3,11.3,27200.0,9.8641,9.8728,9.838,9.838,27200.0
2011-12-30 10:30:00,11.3,11.32,11.3,11.32,50200.0,9.838,9.8554,9.838,9.8554,50200.0
2011-12-30 11:00:00,11.32,11.33,11.3,11.3,27000.0,9.8554,9.8641,9.838,9.838,27000.0
2011-12-30 11:30:00,11.31,11.32,11.3,11.31,38200.0,9.8467,9.8554,9.838,9.8467,38200.0
2011-12-30 12:00:00,11.31,11.31,11.31,11.31,20200.0,9.8467,9.8467,9.8467,9.8467,20200.0
2011-12-30 12:30:00,11.31,11.32,11.3,11.31,20000.0,9.8467,9.8554,9.838,9.8467,20000.0
2011-12-30 13:00:00,11.31,11.34,11.31,11.34,22000.0,9.8467,9.8728,9.8467,9.8728,22000.0
2011-12-30 13:30:00,11.34,11.34,11.32,11.32,38600.0,9.8728,9.8728,9.8554,9.8554,38600.0
2011-12-30 14:00:00,11.32,11.33,11.31,11.32,60000.0,9.8554,9.8641,9.8467,9.8554,60000.0
2011-12-30 14:30:00,11.32,11.34,11.32,11.33,47200.0,9.8554,9.8728,9.8554,9.8641,47200.0
2011-12-30 15:00:00,11.33,11.36,11.33,11.34,101200.0,9.8641,9.8902,9.8641,9.8728,101200.0
2011-12-30 15:30:00,11.34,11.37,11.31,11.31,297800.0,9.8728,9.899,9.8467,9.8467,297800.0
2012-01-03 09:30:00,11.46,11.52,11.44,11.51,143400.0,9.9773,10.0295,9.9599,10.0208,143400.0
2012-01-03 10:00:00,11.51,11.58,11.5,11.58,360800.0,10.0208,10.0818,10.0121,10.0818,360800.0
2012-01-03 10:30:00,11.58,11.58,11.53,11.53,102400.0,10.0818,10.0818,10.0382,10.0382,102400.0
2012-01-03 11:00:00,11.54,11.54,11.49,11.49,124800.0,10.047,10.047,10.0034,10.0034,124800.0
2012-01-03 11:30:00,11.49,11.51,11.45,11.45,128000.0,10.0034,10.0208,9.9686,9.9686,128000.0
2012-01-03 12:00:00,11.46,11.46,11.4,11.4,128200.0,9.9773,9.9773,9.9251,9.9251,128200.0
2012-01-03 12:30:00,11.4,11.41,11.4,11.4,106800.0,9.9251,9.9338,9.9251,9.9251,106800.0
2012-01-03 13:00:00,11.4,11.42,11.37,11.37,74200.0,9.9251,9.9425,9.899,9.899,74200.0
2012-01-03 13:30:00,11.37,11.42,11.37,11.41,55200.0,9.899,9.9425,9.899,9.9338,55200.0
2012-01-03 14:00:00,11.41,11.45,11.41,11.45,71000.0,9.9338,9.9686,9.9338,9.9686,71000.0
2012-01-03 14:30:00,11.45,11.46,11.44,11.45,173200.0,9.9686,9.9773,9.9599,9.9686,173200.0
2012-01-03 15:00:00,11.45,11.45,11.37,11.38,178600.0,9.9686,9.9686,9.899,9.9077,178600.0
2012-01-03 15:30:00,11.38,11.4,11.35,11.36,400800.0,9.9077,9.9251,9.8815,9.8902,400800.0
2012-01-04 09:30:00,11.38,11.38,11.28,11.28,109000.0,9.9077,9.9077,9.8206,9.8206,109000.0
2012-01-04 10:00:00,11.29,11.29,11.19,11.22,127600.0,9.8293,9.8293,9.7422,9.7684,127600.0
2012-01-04 10:30:00,11.21,11.25,11.21,11.24,84600.0,9.7597,9.7945,9.7597,9.7858,84600.0
2012-01-04 11:00:00,11.24,11.25,11.22,11.22,175000.0,9.7858,9.7945,9.7684,9.7684,175000.0
2012-01-04 11:30:00,11.22,11.22,11.2,11.2,173400.0,9.7684,9.7684,9.7509,9.7509,173400.0
2012-01-04 12:00:00,11.21,11.24,11.2,11.2,207000.0,9.7597,9.7858,9.7509,9.7509,207000.0
2012-01-04 12:30:00,11.21,11.21,11.19,11.21,118000.0,9.7597,9.7597,9.7422,9.7597,118000.0
2012-01-04 13:00:00,11.21,11.21,11.13,11.15,97400.0,9.7597,9.7597,9.69,9.7074,97400.0
2012-01-04 13:30:00,11.15,11.16,11.13,11.15,80000.0,9.7074,9.7161,9.69,9.7074,80000.0
2012-01-04 14:00:00,11.15,11.16,11.13,11.15,100400.0,9.7074,9.7161,9.69,9.7074,100400.0
2012-01-04 14:30:00,11.15,11.2,11.15,11.2,167400.0,9.7074,9.7509,9.7074,9.7509,167400.0
2012-01-04 15:00:00,11.2,11.2,11.17,11.18,179400.0,9.7509,9.7509,9.7248,9.7335,179400.0
2012-01-04 15:30:00,11.18,11.19,11.15,11.15,305800.0,9.7335,9.7422,9.7074,9.7074,305800.0
2012-01-05 09:30:00,11.1,11.1,10.94,10.94,92400.0,9.6639,9.6639,9.5246,9.5246,92400.0
2012-01-05 10:00:00,10.94,11.06,10.93,11.06,94000.0,9.5246,9.6291,9.5159,9.6291,94000.0
2012-01-05 10:30:00,11.06,11.06,11.03,11.05,56600.0,9.6291,9.6291,9.6029,9.6204,56600.0
2012-01-05 11:00:00,11.05,11.1,11.05,11.1,57800.0,9.6204,9.6639,9.6204,9.6639,57800.0
2012-01-05 11:30:00,11.11,11.13,11.1,11.13,48800.0,9.6726,9.69,9.6639,9.69,48800.0
2012-01-05 12:00:00,11.13,11.14,11.1,11.13,72800.0,9.69,9.6987,9.6639,9.69,72800.0
2012-01-05 12:30:00,11.13,11.18,11.11,11.17,73000.0,9.69,9.7335,9.6726,9.7248,73000.0
2012-01-05 13:00:00,11.17,11.19,11.17,11.18,52800.0,9.7248,9.7422,9.7248,9.7335,52800.0
2012-01-05 13:30:00,11.18,11.19,11.15,11.19,85000.0,9.7335,9.7422,9.7074,9.7422,85000.0
2012-01-05 14:00:00,11.18,11.22,11.18,11.19,91200.0,9.7335,9.7684,9.7335,9.7422,91200.0
2012-01-05 14:30:00,11.2,11.2,11.15,11.17,57000.0,9.7509,9.7509,9.7074,9.7248,57000.0
2012-01-05 15:00:00,11.17,11.18,11.14,11.15,111400.0,9.7248,9.7335,9.6987,9.7074,111400.0
2012-01-05 15:30:00,11.14,11.2,11.14,11.19,328000.0,9.6987,9.7509,9.6987,9.7422,328000.0
2012-01-06 09:30:00,11.19,11.2,11.04,11.1,71600.0,9.7422,9.7509,9.6116,9.6639,71600.0
2012-01-06 10:00:00,11.09,11.15,11.06,11.15,81600.0,9.6552,9.7074,9.6291,9.7074,81600.0
2012-01-06 10:30:00,11.15,11.21,11.15,11.19,67600.0,9.7074,9.7597,9.7074,9.7422,67600.0
2012-01-06 11:00:00,11.2,11.26,11.2,11.24,94000.0,9.7509,9.8032,9.7509,9.7858,94000.0
2012-01-06 11:30:00,11.24,11.28,11.23,11.26,49000.0,9.7858,9.8206,9.7771,9.8032,49000.0
2012-01-06 12:00:00,11.26,11.27,11.23,11.25,46400.0,9.8032,9.8119,9.7771,9.7945,46400.0
2012-01-06 12:30:00,11.24,11.27,11.2,11.21,44600.0,9.7858,9.8119,9.7509,9.7597,44600.0
2012-01-06 13:00:00,11.21,11.23,11.19,11.22,150200.0,9.7597,9.7771,9.7422,9.7684,150200.0
2012-01-06 13:30:00,11.22,11.28,11.21,11.27,179800.0,9.7684,9.8206,9.7597,9.8119,179800.0
2012-01-06 14:00:00,11.26,11.29,11.22,11.24,336600.0,9.8032,9.8293,9.7684,9.7858,336600.0
2012-01-06 14:30:00,11.24,11.25,11.22,11.22,336800.0,9.7858,9.7945,9.7684,9.7684,336800.0
2012-01-06 15:00:00,11.22,11.27,11.22,11.24,154600.0,9.7684,9.8119,9.7684,9.7858,154600.0
2012-01-06 15:30:00,11.24,11.27,11.2,11.2,342000.0,9.7858,9.8119,9.7509,9.7509,342000.0
2012-01-09 09:30:00,11.2,11.29,11.2,11.26,33400.0,9.7509,9.8293,9.7509,9.8032,33400.0
2012-01-09 10:00:00,11.26,11.29,11.22,11.28,61600.0,9.8032,9.8293,9.7684,9.8206,61600.0
2012-01-09 10:30:00,11.29,11.31,11.25,11.25,67200.0,9.8293,9.8467,9.7945,9.7945,67200.0
2012-01-09 11:00:00,11.25,11.26,11.21,11.22,97600.0,9.7945,9.8032,9.7597,9.7684,97600.0
2012-01-09 11:30:00,11.22,11.25,11.21,11.24,56600.0,9.7684,9.7945,9.7597,9.7858,56600.0
2012-01-09 12:00:00,11.24,11.27,11.24,11.27,47400.0,9.7858,9.8119,9.7858,9.8119,47400.0
2012-01-09 12:30:00,11.27,11.28,11.26,11.27,45600.0,9.8119,9.8206,9.8032,9.8119,45600.0
2012-01-09 13:00:00,11.27,11.27,11.24,11.26,21600.0,9.8119,9.8119,9.7858,9.8032,21600.0
2012-01-09 13:30:00,11.25,11.26,11.24,11.26,28000.0,9.7945,9.8032,9.7858,9.8032,28000.0
2012-01-09 14:00:00,11.26,11.27,11.24,11.24,74000.0,9.8032,9.8119,9.7858,9.7858,74000.0
2012-01-09 14:30:00,11.24,11.26,11.23,11.24,40600.0,9.7858,9.8032,9.7771,9.7858,40600.0
2012-01-09 15:00:00,11.23,11.27,11.23,11.27,118200.0,9.7771,9.8119,9.7771,9.8119,118200.0
2012-01-09 15:30:00,11.27,11.3,11.27,11.29,328600.0,9.8119,9.838,9.8119,9.8293,328600.0
2012-01-10 09:30:00,11.44,11.46,11.31,11.38,309200.0,9.9599,9.9773,9.8467,9.9077,309200.0
2012-01-10 10:00:00,11.38,11.42,11.38,11.41,139400.0,9.9077,9.9425,9.9077,9.9338,139400.0
2012-01-10 10:30:00,11.42,11.42,11.36,11.36,176000.0,9.9425,9.9425,9.8902,9.8902,176000.0
2012-01-10 11:00:00,11.36,11.4,11.35,11.38,59200.0,9.8902,9.9251,9.8815,9.9077,59200.0
2012-01-10 11:30:00,11.38,11.41,11.38,11.4,118400.0,9.9077,9.9338,9.9077,9.9251,118400.0
2012-01-10 12:00:00,11.4,11.46,11.4,11.43,76400.0,9.9251,9.9773,9.9251,9.9512,76400.0
2012-01-10 12:30:00,11.43,11.47,11.42,11.47,162600.0,9.9512,9.986,9.9425,9.986,162600.0
2012-01-10 13:00:00,11.46,11.48,11.46,11.47,49800.0,9.9773,9.9947,9.9773,9.986,49800.0
2012-01-10 13:30:00,11.47,11.49,11.46,11.47,74400.0,9.986,10.0034,9.9773,9.986,74400.0
2012-01-10 14:00:00,11.47,11.49,11.47,11.47,70600.0,9.986,10.0034,9.986,9.986,70600.0
2012-01-10 14:30:00,11.47,11.53,11.47,11.49,136800.0,9.986,10.0382,9.986,10.0034,136800.0
2012-01-10 15:00:00,11.49,11.49,11.45,11.45,150400.0,10.0034,10.0034,9.9686,9.9686,150400.0
2012-01-10 15:30:00,11.45,11.47,11.43,11.46,248600.0,9.9686,9.986,9.9512,9.9773,248600.0
2012-01-11 09:30:00,11.44,11.45,11.34,11.44,186200.0,9.9599,9.9686,9.8728,9.9599,186200.0
2012-01-11 10:00:00,11.44,11.48,11.42,11.47,61800.0,9.9599,9.9947,9.9425,9.986,61800.0
2012-01-11 10:30:00,11.48,11.5,11.47,11.47,92600.0,9.9947,10.0121,9.986,9.986,92600.0
2012-01-11 11:00:00,11.47,11.49,11.47,11.47,52800.0,9.986,10.0034,9.986,9.986,52800.0
2012-01-11 11:30:00,11.47,11.53,11.47,11.48,100000.0,9.986,10.0382,9.986,9.9947,100000.0
2012-01-11 12:00:00,11.48,11.51,11.47,11.49,30400.0,9.9947,10.0208,9.986,10.0034,30400.0
2012-01-11 12:30:00,11.49,11.51,11.49,11.5,26200.0,10.0034,10.0208,10.0034,10.0121,26200.0
2012-01-11 13:00:00,11.5,11.51,11.49,11.5,81400.0,10.0121,10.0208,10.0034,10.0121,81400.0
2012-01-11 13:30:00,11.51,11.53,11.49,11.52,74600.0,10.0208,10.0382,10.0034,10.0295,74600.0
2012-01-11 14:00:00,11.52,11.55,11.49,11.55,165800.0,10.0295,10.0557,10.0034,10.0557,165800.0
2012-01-11 14:30:00,11.55,11.59,11.55,11.57,143200.0,10.0557,10.0905,10.0557,10.0731,143200.0
2012-01-11 15:00:00,11.56,11.59,11.55,11.59,172400.0,10.0644,10.0905,10.0557,10.0905,172400.0
2012-01-11 15:30:00,11.58,11.59,11.5,11.56,834200.0,10.0818,10.0905,10.0121,10.0644,834200.0
2012-01-12 09:30:00,11.58,11.63,11.53,11.57,70400.0,10.0818,10.1253,10.0382,10.0731,70400.0
2012-01-12 10:00:00,11.58,11.59,11.49,11.49,135800.0,10.0818,10.0905,10.0034,10.0034,135800.0
2012-01-12 10:30:00,11.49,11.49,11.46,11.47,72600.0,10.0034,10.0034,9.9773,9.986,72600.0
2012-01-12 11:00:00,11.47,11.49,11.44,11.46,218800.0,9.986,10.0034,9.9599,9.9773,218800.0
2012-01-12 11:30:00,11.46,11.47,11.44,11.46,67400.0,9.9773,9.986,9.9599,9.9773,67400.0
2012-01-12 12:00:00,11.46,11.47,11.45,11.45,88600.0,9.9773,9.986,9.9686,9.9686,88600.0
2012-01-12 12:30:00,11.46,11.47,11.45,11.46,31600.0,9.9773,9.986,9.9686,9.9773,31600.0
2012-01-12 13:00:00,11.46,11.46,11.44,11.45,40000.0,9.9773,9.9773,9.9599,9.9686,40000.0
2012-01-12 13:30:00,11.45,11.46,11.4,11.44,100800.0,9.9686,9.9773,9.9251,9.9599,100800.0
2012-01-12 14:00:00,11.44,11.44,11.4,11.42,55200.0,9.9599,9.9599,9.9251,9.9425,55200.0
2012-01-12 14:30:00,11.42,11.5,11.42,11.48,129000.0,9.9425,10.0121,9.9425,9.9947,129000.0
2012-01-12 15:00:00,11.48,11.48,11.45,11.45,71400.0,9.9947,9.9947,9.9686,9.9686,71400.0
2012-01-12 15:30:00,11.45,11.47,11.43,11.46,189600.0,9.9686,9.986,9.9512,9.9773,189600.0
2012-01-13 09:30:00,11.32,11.47,11.26,11.36,246200.0,9.8554,9.986,9.8032,9.8902,246200.0
2012-01-13 10:00:00,11.36,11.37,11.29,11.3,136600.0,9.8902,9.899,9.8293,9.838,136600.0
2012-01-13 10:30:00,11.3,11.33,11.29,11.31,60200.0,9.838,9.8641,9.8293,9.8467,60200.0
2012-01-13 11:00:00,11.31,11.33,11.29,11.33,67200.0,9.8467,9.8641,9.8293,9.8641,67200.0
2012-01-13 11:30:00,11.34,11.34,11.31,11.34,48600.0,9.8728,9.8728,9.8467,9.8728,48600.0
2012-01-13 12:00:00,11.34,11.34,11.31,11.32,118800.0,9.8728,9.8728,9.8467,9.8554,118800.0
2012-01-13 12:30:00,11.32,11.35,11.31,11.34,99600.0,9.8554,9.8815,9.8467,9.8728,99600.0
2012-01-13 13:00:00,11.34,11.35,11.33,11.35,79600.0,9.8728,9.8815,9.8641,9.8815,79600.0
2012-01-13 13:30:00,11.34,11.37,11.33,11.37,50600.0,9.8728,9.899,9.8641,9.899,50600.0
2012-01-13 14:00:00,11.37,11.38,11.35,11.37,33200.0,9.899,9.9077,9.8815,9.899,33200.0
2012-01-13 14:30:00,11.37,11.38,11.36,11.38,95600.0,9.899,9.9077,9.8902,9.9077,95600.0
2012-01-13 15:00:00,11.38,11.39,11.37,11.39,116000.0,9.9077,9.9164,9.899,9.9164,116000.0
2012-01-13 15:30:00,11.39,11.4,11.37,11.4,159800.0,9.9164,9.9251,9.899,9.9251,159800.0
2012-01-17 09:30:00,11.44,11.52,11.44,11.47,67000.0,9.9599,10.0295,9.9599,9.986,67000.0
2012-01-17 10:00:00,11.46,11.46,11.4,11.4,106200.0,9.9773,9.9773,9.9251,9.9251,106200.0
2012-01-17 10:30:00,11.4,11.46,11.39,11.45,120600.0,9.9251,9.9773,9.9164,9.9686,120600.0
2012-01-17 11:00:00,11.45,11.47,11.43,11.43,109000.0,9.9686,9.986,9.9512,9.9512,109000.0
2012-01-17 11:30:00,11.43,11.47,11.43,11.46,208200.0,9.9512,9.986,9.9512,9.9773,208200.0
2012-01-17 12:00:00,11.46,11.49,11.46,11.47,118400.0,9.9773,10.0034,9.9773,9.986,118400.0
2012-01-17 12:30:00,11.47,11.47,11.43,11.44,70800.0,9.986,9.986,9.9512,9.9599,70800.0
2012-01-17 13:00:00,11.43,11.45,11.4,11.4,111000.0,9.9512,9.9686,9.9251,9.9251,111000.0
2012-01-17 13:30:00,11.4,11.4,11.38,11.38,59800.0,9.9251,9.9251,9.9077,9.9077,59800.0
2012-01-17 14:00:00,11.39,11.4,11.37,11.37,63600.0,9.9164,9.9251,9.899,9.899,63600.0
2012-01-17 14:30:00,11.37,11.38,11.32,11.33,68000.0,9.899,9.9077,9.8554,9.8641,68000.0
2012-01-17 15:00:00,11.33,11.33,11.28,11.31,92000.0,9.8641,9.8641,9.8206,9.8467,92000.0
2012-01-17 15:30:00,11.31,11.34,11.3,11.31,251400.0,9.8467,9.8728,9.838,9.8467,251400.0
2012-01-18 09:30:00,11.28,11.34,11.21,11.3,192800.0,9.8206,9.8728,9.7597,9.838,192800.0
2012-01-18 10:00:00,11.31,11.4,11.31,11.4,83800.0,9.8467,9.9251,9.8467,9.9251,83800.0
2012-01-18 10:30:00,11.4,11.43,11.4,11.42,92800.0,9.9251,9.9512,9.9251,9.9425,92800.0
2012-01-18 11:00:00,11.41,11.42,11.36,11.37,55000.0,9.9338,9.9425,9.8902,9.899,55000.0
2012-01-18 11:30:00,11.38,11.38,11.33,11.34,64000.0,9.9077,9.9077,9.8641,9.8728,64000.0
2012-01-18 12:00:00,11.34,11.35,11.33,11.34,32800.0,9.8728,9.8815,9.8641,9.8728,32800.0
2012-01-18 12:30:00,11.35,11.35,11.33,11.35,42200.0,9.8815,9.8815,9.8641,9.8815,42200.0
2012-01-18 13:00:00,11.34,11.35,11.34,11.35,23000.0,9.8728,9.8815,9.8728,9.8815,23000.0
2012-01-18 13:30:00,11.35,11.37,11.34,11.35,52800.0,9.8815,9.899,9.8728,9.8815,52800.0
2012-01-18 14:00:00,11.35,11.37,11.34,11.37,48400.0,9.8815,9.899,9.8728,9.899,48400.0
2012-01-18 14:30:00,11.37,11.41,11.37,11.4,88200.0,9.899,9.9338,9.899,9.9251,88200.0
2012-01-18 15:00:00,11.4,11.42,11.4,11.41,96800.0,9.9251,9.9425,9.9251,9.9338,96800.0
2012-01-18 15:30:00,11.41,11.46,11.4,11.44,395600.0,9.9338,9.9773,9.9251,9.9599,395600.0
2012-01-19 09:30:00,11.49,11.5,11.38,11.43,101800.0,10.0034,10.0121,9.9077,9.9512,101800.0
2012-01-19 10:00:00,11.42,11.47,11.4,11.47,128200.0,9.9425,9.986,9.9251,9.986,128200.0
2012-01-19 10:30:00,11.47,11.47,11.4,11.43,73800.0,9.986,9.986,9.9251,9.9512,73800.0
2012-01-19 11:00:00,11.43,11.44,11.42,11.42,42400.0,9.9512,9.9599,9.9425,9.9425,42400.0
2012-01-19 11:30:00,11.42,11.48,11.42,11.46,92000.0,9.9425,9.9947,9.9425,9.9773,92000.0
2012-01-19 12:00:00,11.46,11.47,11.42,11.43,81600.0,9.9773,9.986,9.9425,9.9512,81600.0
2012-01-19 12:30:00,11.43,11.46,11.43,11.46,40000.0,9.9512,9.9773,9.9512,9.9773,40000.0
2012-01-19 13:00:00,11.46,11.47,11.41,11.42,127000.0,9.9773,9.986,9.9338,9.9425,127000.0
2012-01-19 13:30:00,11.42,11.45,11.42,11.43,44800.0,9.9425,9.9686,9.9425,9.9512,44800.0
2012-01-19 14:00:00,11.43,11.45,11.41,11.42,54800.0,9.9512,9.9686,9.9338,9.9425,54800.0
2012-01-19 14:30:00,11.42,11.42,11.35,11.38,167800.0,9.9425,9.9425,9.8815,9.9077,167800.0
2012-01-19 15:00:00,11.38,11.4,11.35,11.36,377800.0,9.9077,9.9251,9.8815,9.8902,377800.0
2012-01-19 15:30:00,11.36,11.4,11.34,11.38,547200.0,9.8902,9.9251,9.8728,9.9077,547200.0
2012-01-20 09:30:00,11.3,11.38,11.28,11.38,69200.0,9.838,9.9077,9.8206,9.9077,69200.0
2012-01-20 10:00:00,11.38,11.47,11.37,11.47,56400.0,9.9077,9.986,9.899,9.986,56400.0
2012-01-20 10:30:00,11.47,11.5,11.46,11.48,211000.0,9.986,10.0121,9.9773,9.9947,211000.0
2012-01-20 11:00:00,11.49,11.51,11.47,11.49,127800.0,10.0034,10.0208,9.986,10.0034,127800.0
2012-01-20 11:30:00,11.49,11.51,11.47,11.51,61800.0,10.0034,10.0208,9.986,10.0208,61800.0
2012-01-20 12:00:00,11.51,11.52,11.49,11.49,66600.0,10.0208,10.0295,10.0034,10.0034,66600.0
2012-01-20 12:30:00,11.49,11.5,11.48,11.5,44200.0,10.0034,10.0121,9.9947,10.0121,44200.0
2012-01-20 13:00:00,11.49,11.53,11.49,11.51,186800.0,10.0034,10.0382,10.0034,10.0208,186800.0
2012-01-20 13:30:00,11.51,11.53,11.51,11.52,24400.0,10.0208,10.0382,10.0208,10.0295,24400.0
2012-01-20 14:00:00,11.52,11.54,11.49,11.53,450200.0,10.0295,10.047,10.0034,10.0382,450200.0
2012-01-20 14:30:00,11.53,11.55,11.53,11.55,45400.0,10.0382,10.0557,10.0382,10.0557,45400.0
2012-01-20 15:00:00,11.55,11.55,11.51,11.54,227400.0,10.0557,10.0557,10.0208,10.047,227400.0
2012-01-20 15:30:00,11.53,11.58,11.53,11.56,343400.0,10.0382,10.0818,10.0382,10.0644,343400.0
2012-01-23 09:30:00,11.56,11.58,11.51,11.58,53600.0,10.0644,10.0818,10.0208,10.0818,53600.0
2012-01-23 10:00:00,11.59,11.63,11.58,11.61,29800.0,10.0905,10.1253,10.0818,10.1079,29800.0
2012-01-23 10:30:00,11.61,11.62,11.56,11.59,45200.0,10.1079,10.1166,10.0644,10.0905,45200.0
2012-01-23 11:00:00,11.59,11.61,11.56,11.56,26600.0,10.0905,10.1079,10.0644,10.0644,26600.0
2012-01-23 11:30:00,11.56,11.57,11.47,11.49,60200.0,10.0644,10.0731,9.986,10.0034,60200.0
2012-01-23 12:00:00,11.49,11.54,11.48,11.54,81000.0,10.0034,10.047,9.9947,10.047,81000.0
2012-01-23 12:30:00,11.54,11.54,11.52,11.52,22400.0,10.047,10.047,10.0295,10.0295,22400.0
2012-01-23 13:00:00,11.52,11.54,11.52,11.54,27400.0,10.0295,10.047,10.0295,10.047,27400.0
2012-01-23 13:30:00,11.54,11.56,11.51,11.52,41200.0,10.047,10.0644,10.0208,10.0295,41200.0
2012-01-23 14:00:00,11.52,11.53,11.51,11.53,44400.0,10.0295,10.0382,10.0208,10.0382,44400.0
2012-01-23 14:30:00,11.53,11.56,11.51,11.55,58400.0,10.0382,10.0644,10.0208,10.0557,58400.0
2012-01-23 15:00:00,11.55,11.58,11.53,11.56,45600.0,10.0557,10.0818,10.0382,10.0644,45600.0
2012-01-23 15:30:00,11.56,11.59,11.55,11.58,367000.0,10.0644,10.0905,10.0557,10.0818,367000.0
2012-01-24 09:30:00,11.49,11.63,11.49,11.62,69200.0,10.0034,10.1253,10.0034,10.1166,69200.0
2012-01-24 10:00:00,11.62,11.63,11.61,11.63,67600.0,10.1166,10.1253,10.1079,10.1253,67600.0
2012-01-24 10:30:00,11.63,11.71,11.62,11.66,186600.0,10.1253,10.195,10.1166,10.1514,186600.0
2012-01-24 11:00:00,11.65,11.66,11.65,11.65,245600.0,10.1427,10.1514,10.1427,10.1427,245600.0
2012-01-24 11:30:00,11.65,11.65,11.63,11.64,47800.0,10.1427,10.1427,10.1253,10.134,47800.0
2012-01-24 12:00:00,11.64,11.65,11.62,11.63,90000.0,10.134,10.1427,10.1166,10.1253,90000.0
2012-01-24 12:30:00,11.63,11.63,11.62,11.62,49400.0,10.1253,10.1253,10.1166,10.1166,49400.0
2012-01-24 13:00:00,11.62,11.62,11.59,11.59,27600.0,10.1166,10.1166,10.0905,10.0905,27600.0
2012-01-24 13:30:00,11.59,11.6,11.58,11.59,44800.0,10.0905,10.0992,10.0818,10.0905,44800.0
2012-01-24 14:00:00,11.59,11.59,11.57,11.58,63200.0,10.0905,10.0905,10.0731,10.0818,63200.0
2012-01-24 14:30:00,11.58,11.59,11.55,11.56,98000.0,10.0818,10.0905,10.0557,10.0644,98000.0
2012-01-24 15:00:00,11.56,11.58,11.56,11.58,110200.0,10.0644,10.0818,10.0644,10.0818,110200.0
2012-01-24 15:30:00,11.58,11.58,11.54,11.56,384200.0,10.0818,10.0818,10.047,10.0644,384200.0
2012-01-25 09:30:00,11.53,11.56,10.96,11.51,63800.0,10.0382,10.0644,9.542,10.0208,63800.0
2012-01-25 10:00:00,11.52,11.59,11.52,11.58,35800.0,10.0295,10.0905,10.0295,10.0818,35800.0
2012-01-25 10:30:00,11.57,11.57,11.51,11.52,41000.0,10.0731,10.0731,10.0208,10.0295,41000.0
2012-01-25 11:00:00,11.52,11.53,11.51,11.53,43000.0,10.0295,10.0382,10.0208,10.0382,43000.0
2012-01-25 11:30:00,11.53,11.54,11.51,11.54,35200.0,10.0382,10.047,10.0208,10.047,35200.0
2012-01-25 12:00:00,11.53,11.54,11.48,11.5,70600.0,10.0382,10.047,9.9947,10.0121,70600.0
2012-01-25 12:30:00,11.5,11.51,11.47,11.49,199400.0,10.0121,10.0208,9.986,10.0034,199400.0
2012-01-25 13:00:00,11.49,11.53,11.48,11.51,62200.0,10.0034,10.0382,9.9947,10.0208,62200.0
2012-01-25 13:30:00,11.51,11.53,11.5,11.53,46800.0,10.0208,10.0382,10.0121,10.0382,46800.0
2012-01-25 14:00:00,11.53,11.53,11.49,11.49,68600.0,10.0382,10.0382,10.0034,10.0034,68600.0
2012-01-25 14:30:00,11.49,11.54,11.49,11.54,49200.0,10.0034,10.047,10.0034,10.047,49200.0
2012-01-25 15:00:00,11.54,11.61,11.54,11.6,144600.0,10.047,10.1079,10.047,10.0992,144600.0
2012-01-25 15:30:00,11.61,11.63,11.59,11.61,253200.0,10.1079,10.1253,10.0905,10.1079,253200.0
2012-01-26 09:30:00,11.67,11.69,11.61,11.65,38000.0,10.1601,10.1775,10.1079,10.1427,38000.0
2012-01-26 10:00:00,11.65,11.67,11.62,11.66,78600.0,10.1427,10.1601,10.1166,10.1514,78600.0
2012-01-26 10:30:00,11.67,11.67,11.63,11.64,56200.0,10.1601,10.1601,10.1253,10.134,56200.0
2012-01-26 11:00:00,11.64,11.68,11.63,11.63,52400.0,10.134,10.1688,10.1253,10.1253,52400.0
2012-01-26 11:30:00,11.63,11.65,11.63,11.63,37800.0,10.1253,10.1427,10.1253,10.1253,37800.0
2012-01-26 12:00:00,11.63,11.63,11.6,11.62,30000.0,10.1253,10.1253,10.0992,10.1166,30000.0
2012-01-26 12:30:00,11.62,11.64,11.62,11.63,26600.0,10.1166,10.134,10.1166,10.1253,26600.0
2012-01-26 13:00:00,11.63,11.63,11.61,11.61,188400.0,10.1253,10.1253,10.1079,10.1079,188400.0
2012-01-26 13:30:00,11.61,11.63,11.57,11.59,35400.0,10.1079,10.1253,10.0731,10.0905,35400.0
2012-01-26 14:00:00,11.58,11.58,11.55,11.58,53600.0,10.0818,10.0818,10.0557,10.0818,53600.0
2012-01-26 14:30:00,11.58,11.61,11.58,11.58,48400.0,10.0818,10.1079,10.0818,10.0818,48400.0
2012-01-26 15:00:00,11.58,11.59,11.55,11.55,140600.0,10.0818,10.0905,10.0557,10.0557,140600.0
2012-01-26 15:30:00,11.55,11.62,11.55,11.6,320400.0,10.0557,10.1166,10.0557,10.0992,320400.0
2012-01-27 09:30:00,11.53,11.58,11.49,11.58,61400.0,10.0382,10.0818,10.0034,10.0818,61400.0
2012-01-27 10:00:00,11.58,11.58,11.53,11.54,114000.0,10.0818,10.0818,10.0382,10.047,114000.0
2012-01-27 10:30:00,11.54,11.55,11.51,11.54,58200.0,10.047,10.0557,10.0208,10.047,58200.0
2012-01-27 11:00:00,11.54,11.56,11.49,11.5,152400.0,10.047,10.0644,10.0034,10.0121,152400.0
2012-01-27 11:30:00,11.51,11.51,11.46,11.46,75600.0,10.0208,10.0208,9.9773,9.9773,75600.0
2012-01-27 12:00:00,11.47,11.47,11.45,11.47,101200.0,9.986,9.986,9.9686,9.986,101200.0
2012-01-27 12:30:00,11.46,11.47,11.44,11.45,54800.0,9.9773,9.986,9.9599,9.9686,54800.0
2012-01-27 13:00:00,11.45,11.47,11.44,11.45,49600.0,9.9686,9.986,9.9599,9.9686,49600.0
2012-01-27 13:30:00,11.45,11.47,11.45,11.47,29400.0,9.9686,9.986,9.9686,9.986,29400.0
2012-01-27 14:00:00,11.47,11.51,11.47,11.51,53600.0,9.986,10.0208,9.986,10.0208,53600.0
2012-01-27 14:30:00,11.51,11.52,11.49,11.5,43200.0,10.0208,10.0295,10.0034,10.0121,43200.0
2012-01-27 15:00:00,11.49,11.58,11.49,11.58,144600.0,10.0034,10.0818,10.0034,10.0818,144600.0
2012-01-27 15:30:00,11.58,11.59,11.56,11.57,350000.0,10.0818,10.0905,10.0644,10.0731,350000.0
2012-01-30 09:30:00,11.43,11.43,11.21,11.24,491000.0,9.9882,9.9882,9.796,9.8222,491000.0
2012-01-30 10:00:00,11.24,11.28,11.22,11.24,335200.0,9.8222,9.8572,9.8047,9.8222,335200.0
2012-01-30 10:30:00,11.24,11.31,11.24,11.31,163200.0,9.8222,9.8834,9.8222,9.8834,163200.0
2012-01-30 11:00:00,11.31,11.33,11.3,11.33,112400.0,9.8834,9.9009,9.8746,9.9009,112400.0
2012-01-30 11:30:00,11.32,11.39,11.32,11.38,82400.0,9.8921,9.9533,9.8921,9.9445,82400.0
2012-01-30 12:00:00,11.39,11.42,11.38,11.4,40800.0,9.9533,9.9795,9.9445,9.962,40800.0
2012-01-30 12:30:00,11.4,11.4,11.37,11.37,51800.0,9.962,9.962,9.9358,9.9358,51800.0
2012-01-30 13:00:00,11.38,11.4,11.36,11.39,40200.0,9.9445,9.962,9.9271,9.9533,40200.0
2012-01-30 13:30:00,11.39,11.44,11.39,11.42,113200.0,9.9533,9.997,9.9533,9.9795,113200.0
2012-01-30 14:00:00,11.42,11.46,11.42,11.46,80200.0,9.9795,10.0145,9.9795,10.0145,80200.0
2012-01-30 14:30:00,11.46,11.49,11.46,11.49,105200.0,10.0145,10.0407,10.0145,10.0407,105200.0
2012-01-30 15:00:00,11.49,11.51,11.47,11.5,199400.0,10.0407,10.0581,10.0232,10.0494,199400.0
2012-01-30 15:30:00,11.51,11.51,11.4,11.43,571600.0,10.0581,10.0581,9.962,9.9882,571600.0
2012-01-31 09:30:00,11.54,11.59,11.47,11.49,78000.0,10.0844,10.1281,10.0232,10.0407,78000.0
2012-01-31 10:00:00,11.49,11.5,11.43,11.44,59000.0,10.0407,10.0494,9.9882,9.997,59000.0
2012-01-31 10:30:00,11.44,11.45,11.4,11.41,46000.0,9.997,10.0057,9.962,9.9708,46000.0
2012-01-31 11:00:00,11.41,11.43,11.4,11.43,43200.0,9.9708,9.9882,9.962,9.9882,43200.0
2012-01-31 11:30:00,11.43,11.44,11.4,11.44,34600.0,9.9882,9.997,9.962,9.997,34600.0
2012-01-31 12:00:00,11.43,11.45,11.43,11.44,29000.0,9.9882,10.0057,9.9882,9.997,29000.0
2012-01-31 12:30:00,11.45,11.45,11.43,11.43,22200.0,10.0057,10.0057,9.9882,9.9882,22200.0
2012-01-31 13:00:00,11.43,11.44,11.38,11.4,72400.0,9.9882,9.997,9.9445,9.962,72400.0
2012-01-31 13:30:00,11.39,11.39,11.34,11.36,44600.0,9.9533,9.9533,9.9096,9.9271,44600.0
2012-01-31 14:00:00,11.36,11.43,11.36,11.4,64000.0,9.9271,9.9882,9.9271,9.962,64000.0
2012-01-31 14:30:00,11.4,11.42,11.4,11.42,39400.0,9.962,9.9795,9.962,9.9795,39400.0
2012-01-31 15:00:00,11.41,11.42,11.37,11.4,114400.0,9.9708,9.9795,9.9358,9.962,114400.0
2012-01-31 15:30:00,11.39,11.41,11.38,11.38,293400.0,9.9533,9.9708,9.9445,9.9445,293400.0
2012-02-01 09:30:00,11.56,11.72,11.48,11.68,290600.0,10.1018,10.2417,10.0319,10.2067,290600.0
2012-02-01 10:00:00,11.68,11.69,11.61,11.64,152400.0,10.2067,10.2154,10.1455,10.1717,152400.0
2012-02-01 10:30:00,11.64,11.65,11.61,11.63,104200.0,10.1717,10.1805,10.1455,10.163,104200.0
2012-02-01 11:00:00,11.63,11.63,11.6,11.6,89200.0,10.163,10.163,10.1368,10.1368,89200.0
2012-02-01 11:30:00,11.6,11.63,11.6,11.62,50200.0,10.1368,10.163,10.1368,10.1543,50200.0
2012-02-01 12:00:00,11.62,11.65,11.62,11.63,61800.0,10.1543,10.1805,10.1543,10.163,61800.0
2012-02-01 12:30:00,11.63,11.65,11.63,11.65,52200.0,10.163,10.1805,10.163,10.1805,52200.0
2012-02-01 13:00:00,11.65,11.67,11.65,11.65,50000.0,10.1805,10.198,10.1805,10.1805,50000.0
2012-02-01 13:30:00,11.65,11.65,11.63,11.65,80200.0,10.1805,10.1805,10.163,10.1805,80200.0
2012-02-01 14:00:00,11.65,11.7,11.65,11.69,83800.0,10.1805,10.2242,10.1805,10.2154,83800.0
2012-02-01 14:30:00,11.69,11.69,11.63,11.64,75000.0,10.2154,10.2154,10.163,10.1717,75000.0
2012-02-01 15:00:00,11.64,11.67,11.63,11.65,111600.0,10.1717,10.198,10.163,10.1805,111600.0
2012-02-01 15:30:00,11.65,11.68,11.63,11.65,443000.0,10.1805,10.2067,10.163,10.1805,443000.0
2012-02-02 09:30:00,11.69,11.75,11.64,11.66,83000.0,10.2154,10.2679,10.1717,10.1892,83000.0
2012-02-02 10:00:00,11.66,11.73,11.65,11.72,160400.0,10.1892,10.2504,10.1805,10.2417,160400.0
2012-02-02 10:30:00,11.72,11.79,11.72,11.78,94200.0,10.2417,10.3028,10.2417,10.2941,94200.0
2012-02-02 11:00:00,11.78,11.8,11.76,11.8,84200.0,10.2941,10.3116,10.2766,10.3116,84200.0
2012-02-02 11:30:00,11.8,11.81,11.79,11.8,137200.0,10.3116,10.3203,10.3028,10.3116,137200.0
2012-02-02 12:00:00,11.8,11.82,11.8,11.81,83000.0,10.3116,10.329,10.3116,10.3203,83000.0
2012-02-02 12:30:00,11.81,11.84,11.81,11.82,139800.0,10.3203,10.3465,10.3203,10.329,139800.0
2012-02-02 13:00:00,11.82,11.84,11.81,11.81,89000.0,10.329,10.3465,10.3203,10.3203,89000.0
2012-02-02 13:30:00,11.81,11.81,11.74,11.74,51800.0,10.3203,10.3203,10.2591,10.2591,51800.0
2012-02-02 14:00:00,11.74,11.76,11.68,11.72,84600.0,10.2591,10.2766,10.2067,10.2417,84600.0
2012-02-02 14:30:00,11.72,11.72,11.67,11.7,85000.0,10.2417,10.2417,10.198,10.2242,85000.0
2012-02-02 15:00:00,11.71,11.74,11.7,11.7,123400.0,10.2329,10.2591,10.2242,10.2242,123400.0
2012-02-02 15:30:00,11.71,11.78,11.7,11.78,281000.0,10.2329,10.2941,10.2242,10.2941,281000.0
2012-02-03 09:30:00,11.93,11.93,11.83,11.86,135400.0,10.4252,10.4252,10.3378,10.364,135400.0
2012-02-03 10:00:00,11.86,11.95,11.86,11.94,151000.0,10.364,10.4426,10.364,10.4339,151000.0
2012-02-03 10:30:00,11.94,11.97,11.92,11.96,820800.0,10.4339,10.4601,10.4164,10.4514,820800.0
2012-02-03 11:00:00,11.96,11.97,11.9,11.9,693200.0,10.4514,10.4601,10.399,10.399,693200.0
2012-02-03 11:30:00,11.9,11.91,11.78,11.78,189000.0,10.399,10.4077,10.2941,10.2941,189000.0
2012-02-03 12:00:00,11.78,11.84,11.78,11.81,95800.0,10.2941,10.3465,10.2941,10.3203,95800.0
2012-02-03 12:30:00,11.81,11.88,11.8,11.85,872400.0,10.3203,10.3815,10.3116,10.3553,872400.0
2012-02-03 13:00:00,11.85,11.86,11.81,11.82,97600.0,10.3553,10.364,10.3203,10.329,97600.0
2012-02-03 13:30:00,11.82,11.83,11.77,11.77,190600.0,10.329,10.3378,10.2854,10.2854,190600.0
2012-02-03 14:00:00,11.77,11.77,11.73,11.73,530600.0,10.2854,10.2854,10.2504,10.2504,530600.0
2012-02-03 14:30:00,11.74,11.79,11.72,11.73,308600.0,10.2591,10.3028,10.2417,10.2504,308600.0
2012-02-03 15:00:00,11.73,11.76,11.71,11.75,152800.0,10.2504,10.2766,10.2329,10.2679,152800.0
2012-02-03 15:30:00,11.74,11.76,11.63,11.69,1706200.0,10.2591,10.2766,10.163,10.2154,1706200.0
2012-02-06 09:30:00,12.07,12.29,12.01,12.1,851600.0,10.5475,10.7398,10.4951,10.5737,851600.0
2012-02-06 10:00:00,12.1,12.12,12.06,12.09,438400.0,10.5737,10.5912,10.5388,10.565,438400.0
2012-02-06 10:30:00,12.1,12.2,12.08,12.12,502000.0,10.5737,10.6611,10.5562,10.5912,502000.0
2012-02-06 11:00:00,12.12,12.19,12.08,12.17,409200.0,10.5912,10.6524,10.5562,10.6349,409200.0
2012-02-06 11:30:00,12.18,12.31,12.17,12.31,425000.0,10.6436,10.7572,10.6349,10.7572,425000.0
2012-02-06 12:00:00,12.31,12.37,12.29,12.31,376200.0,10.7572,10.8097,10.7398,10.7572,376200.0
2012-02-06 12:30:00,12.3,12.34,12.3,12.31,230200.0,10.7485,10.7835,10.7485,10.7572,230200.0
2012-02-06 13:00:00,12.31,12.31,12.27,12.3,262800.0,10.7572,10.7572,10.7223,10.7485,262800.0
2012-02-06 13:30:00,12.29,12.3,12.25,12.27,255200.0,10.7398,10.7485,10.7048,10.7223,255200.0
2012-02-06 14:00:00,12.27,12.29,12.22,12.25,487600.0,10.7223,10.7398,10.6786,10.7048,487600.0
2012-02-06 14:30:00,12.25,12.29,12.24,12.26,492000.0,10.7048,10.7398,10.6961,10.7135,492000.0
2012-02-06 15:00:00,12.26,12.31,12.25,12.27,563600.0,10.7135,10.7572,10.7048,10.7223,563600.0
2012-02-06 15:30:00,12.27,12.3,12.22,12.26,1010800.0,10.7223,10.7485,10.6786,10.7135,1010800.0
2012-02-07 09:30:00,12.27,12.32,12.26,12.26,158800.0,10.7223,10.766,10.7135,10.7135,158800.0
2012-02-07 10:00:00,12.26,12.29,12.25,12.28,125400.0,10.7135,10.7398,10.7048,10.731,125400.0
2012-02-07 10:30:00,12.29,12.3,12.23,12.26,182800.0,10.7398,10.7485,10.6873,10.7135,182800.0
2012-02-07 11:00:00,12.27,12.35,12.26,12.35,88800.0,10.7223,10.7922,10.7135,10.7922,88800.0
2012-02-07 11:30:00,12.36,12.37,12.35,12.35,69000.0,10.8009,10.8097,10.7922,10.7922,69000.0
2012-02-07 12:00:00,12.35,12.36,12.31,12.34,177800.0,10.7922,10.8009,10.7572,10.7835,177800.0
2012-02-07 12:30:00,12.33,12.33,12.27,12.3,181600.0,10.7747,10.7747,10.7223,10.7485,181600.0
2012-02-07 13:00:00,12.3,12.33,12.27,12.31,149400.0,10.7485,10.7747,10.7223,10.7572,149400.0
2012-02-07 13:30:00,12.3,12.35,12.3,12.33,104800.0,10.7485,10.7922,10.7485,10.7747,104800.0
2012-02-07 14:00:00,12.33,12.33,12.28,12.29,128200.0,10.7747,10.7747,10.731,10.7398,128200.0
2012-02-07 14:30:00,12.29,12.31,12.23,12.24,210600.0,10.7398,10.7572,10.6873,10.6961,210600.0
2012-02-07 15:00:00,12.24,12.32,12.24,12.32,232200.0,10.6961,10.766,10.6961,10.766,232200.0
2012-02-07 15:30:00,12.32,12.32,12.27,12.28,475600.0,10.766,10.766,10.7223,10.731,475600.0
2012-02-08 09:30:00,12.33,12.35,12.21,12.34,180600.0,10.7747,10.7922,10.6698,10.7835,180600.0
2012-02-08 10:00:00,12.33,12.33,12.28,12.32,59800.0,10.7747,10.7747,10.731,10.766,59800.0
2012-02-08 10:30:00,12.32,12.32,12.27,12.29,47000.0,10.766,10.766,10.7223,10.7398,47000.0
2012-02-08 11:00:00,12.29,12.3,12.24,12.3,86400.0,10.7398,10.7485,10.6961,10.7485,86400.0
2012-02-08 11:30:00,12.3,12.31,12.26,12.29,106600.0,10.7485,10.7572,10.7135,10.7398,106600.0
2012-02-08 12:00:00,12.28,12.31,12.28,12.31,61600.0,10.731,10.7572,10.731,10.7572,61600.0
2012-02-08 12:30:00,12.31,12.32,12.3,12.31,48600.0,10.7572,10.766,10.7485,10.7572,48600.0
2012-02-08 13:00:00,12.31,12.31,12.29,12.3,41600.0,10.7572,10.7572,10.7398,10.7485,41600.0
2012-02-08 13:30:00,12.3,12.3,12.28,12.29,25400.0,10.7485,10.7485,10.731,10.7398,25400.0
2012-02-08 14:00:00,12.28,12.31,12.28,12.29,101000.0,10.731,10.7572,10.731,10.7398,101000.0
2012-02-08 14:30:00,12.29,12.31,12.28,12.28,105400.0,10.7398,10.7572,10.731,10.731,105400.0
2012-02-08 15:00:00,12.28,12.31,12.27,12.31,134400.0,10.731,10.7572,10.7223,10.7572,134400.0
2012-02-08 15:30:00,12.31,12.31,12.28,12.31,301400.0,10.7572,10.7572,10.731,10.7572,301400.0
2012-02-09 09:30:00,12.32,12.37,12.26,12.26,45600.0,10.766,10.8097,10.7135,10.7135,45600.0
2012-02-09 10:00:00,12.26,12.31,12.24,12.28,102000.0,10.7135,10.7572,10.6961,10.731,102000.0
2012-02-09 10:30:00,12.28,12.29,12.25,12.26,58400.0,10.731,10.7398,10.7048,10.7135,58400.0
2012-02-09 11:00:00,12.26,12.28,12.24,12.26,51000.0,10.7135,10.731,10.6961,10.7135,51000.0
2012-02-09 11:30:00,12.26,12.36,12.26,12.33,222600.0,10.7135,10.8009,10.7135,10.7747,222600.0
2012-02-09 12:00:00,12.33,12.35,12.31,12.31,46400.0,10.7747,10.7922,10.7572,10.7572,46400.0
2012-02-09 12:30:00,12.31,12.36,12.31,12.36,58400.0,10.7572,10.8009,10.7572,10.8009,58400.0
2012-02-09 13:00:00,12.36,12.38,12.34,12.37,75600.0,10.8009,10.8184,10.7835,10.8097,75600.0
2012-02-09 13:30:00,12.37,12.38,12.35,12.36,52600.0,10.8097,10.8184,10.7922,10.8009,52600.0
2012-02-09 14:00:00,12.36,12.38,12.35,12.37,145200.0,10.8009,10.8184,10.7922,10.8097,145200.0
2012-02-09 14:30:00,12.37,12.38,12.37,12.38,138400.0,10.8097,10.8184,10.8097,10.8184,138400.0
2012-02-09 15:00:00,12.38,12.42,12.38,12.4,458600.0,10.8184,10.8534,10.8184,10.8359,458600.0
2012-02-09 15:30:00,12.41,12.46,12.4,12.43,540200.0,10.8446,10.8883,10.8359,10.8621,540200.0
2012-02-10 09:30:00,12.31,12.35,12.24,12.28,39600.0,10.7572,10.7922,10.6961,10.731,39600.0
2012-02-10 10:00:00,12.28,12.38,12.27,12.35,211400.0,10.731,10.8184,10.7223,10.7922,211400.0
2012-02-10 10:30:00,12.35,12.37,12.34,12.36,87000.0,10.7922,10.8097,10.7835,10.8009,87000.0
2012-02-10 11:00:00,12.36,12.37,12.33,12.33,82200.0,10.8009,10.8097,10.7747,10.7747,82200.0
2012-02-10 11:30:00,12.33,12.37,12.31,12.36,80000.0,10.7747,10.8097,10.7572,10.8009,80000.0
2012-02-10 12:00:00,12.35,12.37,12.35,12.36,41400.0,10.7922,10.8097,10.7922,10.8009,41400.0
2012-02-10 12:30:00,12.36,12.39,12.36,12.39,63800.0,10.8009,10.8271,10.8009,10.8271,63800.0
2012-02-10 13:00:00,12.39,12.4,12.38,12.4,75200.0,10.8271,10.8359,10.8184,10.8359,75200.0
2012-02-10 13:30:00,12.4,12.4,12.36,12.36,122200.0,10.8359,10.8359,10.8009,10.8009,122200.0
2012-02-10 14:00:00,12.37,12.38,12.33,12.35,143000.0,10.8097,10.8184,10.7747,10.7922,143000.0
2012-02-10 14:30:00,12.35,12.36,12.31,12.32,89400.0,10.7922,10.8009,10.7572,10.766,89400.0
2012-02-10 15:00:00,12.32,12.35,12.31,12.35,130600.0,10.766,10.7922,10.7572,10.7922,130600.0
2012-02-10 15:30:00,12.34,12.37,12.34,12.37,555800.0,10.7835,10.8097,10.7835,10.8097,555800.0
2012-02-13 09:30:00,12.47,12.5,12.41,12.47,122600.0,10.8971,10.9233,10.8446,10.8971,122600.0
2012-02-13 10:00:00,12.47,12.5,12.45,12.49,104600.0,10.8971,10.9233,10.8796,10.9145,104600.0
2012-02-13 10:30:00,12.49,12.49,12.47,12.48,80400.0,10.9145,10.9145,10.8971,10.9058,80400.0
2012-02-13 11:00:00,12.49,12.49,12.47,12.47,82800.0,10.9145,10.9145,10.8971,10.8971,82800.0
2012-02-13 11:30:00,12.47,12.48,12.46,12.47,71200.0,10.8971,10.9058,10.8883,10.8971,71200.0
2012-02-13 12:00:00,12.47,12.48,12.46,12.47,75800.0,10.8971,10.9058,10.8883,10.8971,75800.0
2012-02-13 12:30:00,12.46,12.47,12.45,12.45,61600.0,10.8883,10.8971,10.8796,10.8796,61600.0
2012-02-13 13:00:00,12.44,12.48,12.44,12.47,90800.0,10.8708,10.9058,10.8708,10.8971,90800.0
2012-02-13 13:30:00,12.47,12.49,12.47,12.48,54800.0,10.8971,10.9145,10.8971,10.9058,54800.0
2012-02-13 14:00:00,12.48,12.48,12.44,12.44,57400.0,10.9058,10.9058,10.8708,10.8708,57400.0
2012-02-13 14:30:00,12.44,12.46,12.43,12.44,85400.0,10.8708,10.8883,10.8621,10.8708,85400.0
2012-02-13 15:00:00,12.44,12.45,12.41,12.42,107600.0,10.8708,10.8796,10.8446,10.8534,107600.0
2012-02-13 15:30:00,12.42,12.43,12.38,12.42,297400.0,10.8534,10.8621,10.8184,10.8534,297400.0
2012-02-14 09:30:00,12.3,12.38,12.28,12.29,55000.0,10.7485,10.8184,10.731,10.7398,55000.0
2012-02-14 10:00:00,12.29,12.29,12.19,12.21,104600.0,10.7398,10.7398,10.6524,10.6698,104600.0
2012-02-14 10:30:00,12.22,12.23,12.17,12.19,53000.0,10.6786,10.6873,10.6349,10.6524,53000.0
2012-02-14 11:00:00,12.19,12.22,12.17,12.22,130000.0,10.6524,10.6786,10.6349,10.6786,130000.0
2012-02-14 11:30:00,12.21,12.21,12.2,12.2,153600.0,10.6698,10.6698,10.6611,10.6611,153600.0
2012-02-14 12:00:00,12.2,12.22,12.19,12.19,81000.0,10.6611,10.6786,10.6524,10.6524,81000.0
2012-02-14 12:30:00,12.19,12.2,12.17,12.17,93600.0,10.6524,10.6611,10.6349,10.6349,93600.0
2012-02-14 13:00:00,12.17,12.19,12.16,12.19,50800.0,10.6349,10.6524,10.6262,10.6524,50800.0
2012-02-14 13:30:00,12.18,12.19,12.15,12.16,51800.0,10.6436,10.6524,10.6174,10.6262,51800.0
2012-02-14 14:00:00,12.16,12.18,12.15,12.17,75000.0,10.6262,10.6436,10.6174,10.6349,75000.0
2012-02-14 14:30:00,12.17,12.18,12.15,12.15,74600.0,10.6349,10.6436,10.6174,10.6174,74600.0
2012-02-14 15:00:00,12.15,12.17,12.14,12.15,149600.0,10.6174,10.6349,10.6087,10.6174,149600.0
2012-02-14 15:30:00,12.15,12.21,12.15,12.18,515400.0,10.6174,10.6698,10.6174,10.6436,515400.0
2012-02-15 09:30:00,12.24,12.24,12.09,12.15,263200.0,10.6961,10.6961,10.565,10.6174,263200.0
2012-02-15 10:00:00,12.15,12.17,12.14,12.16,110200.0,10.6174,10.6349,10.6087,10.6262,110200.0
2012-02-15 10:30:00,12.16,12.17,12.13,12.14,50600.0,10.6262,10.6349,10.5999,10.6087,50600.0
2012-02-15 11:00:00,12.14,12.15,12.12,12.13,89600.0,10.6087,10.6174,10.5912,10.5999,89600.0
2012-02-15 11:30:00,12.13,12.17,12.11,12.15,81400.0,10.5999,10.6349,10.5825,10.6174,81400.0
2012-02-15 12:00:00,12.15,12.15,12.13,12.15,37600.0,10.6174,10.6174,10.5999,10.6174,37600.0
2012-02-15 12:30:00,12.15,12.15,12.11,12.12,71600.0,10.6174,10.6174,10.5825,10.5912,71600.0
2012-02-15 13:00:00,12.12,12.13,12.1,12.12,59000.0,10.5912,10.5999,10.5737,10.5912,59000.0
2012-02-15 13:30:00,12.12,12.13,12.09,12.13,79600.0,10.5912,10.5999,10.565,10.5999,79600.0
2012-02-15 14:00:00,12.13,12.13,12.09,12.11,135600.0,10.5999,10.5999,10.565,10.5825,135600.0
2012-02-15 14:30:00,12.11,12.11,12.03,12.04,118800.0,10.5825,10.5825,10.5126,10.5213,118800.0
2012-02-15 15:00:00,12.04,12.05,12.02,12.03,134000.0,10.5213,10.53,10.5038,10.5126,134000.0
2012-02-15 15:30:00,12.03,12.04,12.01,12.02,249200.0,10.5126,10.5213,10.4951,10.5038,249200.0
2012-02-16 09:30:00,12.06,12.13,12.05,12.09,70000.0,10.5388,10.5999,10.53,10.565,70000.0
2012-02-16 10:00:00,12.1,12.13,12.08,12.08,101400.0,10.5737,10.5999,10.5562,10.5562,101400.0
2012-02-16 10:30:00,12.08,12.1,12.07,12.08,171000.0,10.5562,10.5737,10.5475,10.5562,171000.0
2012-02-16 11:00:00,12.08,12.12,12.08,12.11,106200.0,10.5562,10.5912,10.5562,10.5825,106200.0
2012-02-16 11:30:00,12.11,12.12,12.09,12.11,107400.0,10.5825,10.5912,10.565,10.5825,107400.0
2012-02-16 12:00:00,12.11,12.12,12.08,12.1,78200.0,10.5825,10.5912,10.5562,10.5737,78200.0
2012-02-16 12:30:00,12.09,12.12,12.09,12.12,67600.0,10.565,10.5912,10.565,10.5912,67600.0
2012-02-16 13:00:00,12.11,12.12,12.1,12.1,76800.0,10.5825,10.5912,10.5737,10.5737,76800.0
2012-02-16 13:30:00,12.1,12.13,12.09,12.11,97800.0,10.5737,10.5999,10.565,10.5825,97800.0
2012-02-16 14:00:00,12.11,12.14,12.1,12.13,201400.0,10.5825,10.6087,10.5737,10.5999,201400.0
2012-02-16 14:30:00,12.13,12.14,12.11,12.12,70400.0,10.5999,10.6087,10.5825,10.5912,70400.0
2012-02-16 15:00:00,12.13,12.17,12.13,12.15,168400.0,10.5999,10.6349,10.5999,10.6174,168400.0
2012-02-16 15:30:00,12.15,12.16,12.11,12.13,551200.0,10.6174,10.6262,10.5825,10.5999,551200.0
2012-02-17 09:30:00,12.13,12.17,12.08,12.12,242600.0,10.5999,10.6349,10.5562,10.5912,242600.0
2012-02-17 10:00:00,12.13,12.19,12.11,12.18,115200.0,10.5999,10.6524,10.5825,10.6436,115200.0
2012-02-17 10:30:00,12.18,12.24,12.18,12.21,178800.0,10.6436,10.6961,10.6436,10.6698,178800.0
2012-02-17 11:00:00,12.22,12.22,12.15,12.15,516000.0,10.6786,10.6786,10.6174,10.6174,516000.0
2012-02-17 11:30:00,12.15,12.17,12.13,12.15,114600.0,10.6174,10.6349,10.5999,10.6174,114600.0
2012-02-17 12:00:00,12.15,12.18,12.13,12.18,90800.0,10.6174,10.6436,10.5999,10.6436,90800.0
2012-02-17 12:30:00,12.18,12.18,12.15,12.15,82200.0,10.6436,10.6436,10.6174,10.6174,82200.0
2012-02-17 13:00:00,12.15,12.22,12.13,12.22,126000.0,10.6174,10.6786,10.5999,10.6786,126000.0
2012-02-17 13:30:00,12.22,12.26,12.15,12.17,122600.0,10.6786,10.7135,10.6174,10.6349,122600.0
2012-02-17 14:00:00,12.17,12.17,12.13,12.13,71400.0,10.6349,10.6349,10.5999,10.5999,71400.0
2012-02-17 14:30:00,12.13,12.15,12.1,12.11,124200.0,10.5999,10.6174,10.5737,10.5825,124200.0
2012-02-17 15:00:00,12.11,12.19,12.11,12.19,105200.0,10.5825,10.6524,10.5825,10.6524,105200.0
2012-02-17 15:30:00,12.19,12.19,12.13,12.13,305600.0,10.6524,10.6524,10.5999,10.5999,305600.0
2012-02-21 09:30:00,12.13,12.16,12.05,12.06,64400.0,10.5999,10.6262,10.53,10.5388,64400.0
2012-02-21 10:00:00,12.06,12.09,12.06,12.07,48400.0,10.5388,10.565,10.5388,10.5475,48400.0
2012-02-21 10:30:00,12.07,12.09,12.06,12.07,70400.0,10.5475,10.565,10.5388,10.5475,70400.0
2012-02-21 11:00:00,12.07,12.07,12.05,12.06,27000.0,10.5475,10.5475,10.53,10.5388,27000.0
2012-02-21 11:30:00,12.06,12.06,12.02,12.02,49000.0,10.5388,10.5388,10.5038,10.5038,49000.0
2012-02-21 12:00:00,12.02,12.07,12.02,12.07,33600.0,10.5038,10.5475,10.5038,10.5475,33600.0
2012-02-21 12:30:00,12.07,12.09,12.06,12.09,20800.0,10.5475,10.565,10.5388,10.565,20800.0
2012-02-21 13:00:00,12.09,12.09,12.04,12.04,28800.0,10.565,10.565,10.5213,10.5213,28800.0
2012-02-21 13:30:00,12.04,12.05,12.01,12.02,38400.0,10.5213,10.53,10.4951,10.5038,38400.0
2012-02-21 14:00:00,12.02,12.02,11.98,12.0,94800.0,10.5038,10.5038,10.4689,10.4863,94800.0
2012-02-21 14:30:00,12.01,12.02,11.99,12.01,102000.0,10.4951,10.5038,10.4776,10.4951,102000.0
2012-02-21 15:00:00,12.01,12.02,11.99,12.02,101600.0,10.4951,10.5038,10.4776,10.5038,101600.0
2012-02-21 15:30:00,12.02,12.03,12.0,12.02,290200.0,10.5038,10.5126,10.4863,10.5038,290200.0
2012-02-22 09:30:00,12.03,12.05,11.96,12.04,47200.0,10.5126,10.53,10.4514,10.5213,47200.0
2012-02-22 10:00:00,12.04,12.06,12.02,12.02,34600.0,10.5213,10.5388,10.5038,10.5038,34600.0
2012-02-22 10:30:00,12.02,12.02,11.98,12.01,62400.0,10.5038,10.5038,10.4689,10.4951,62400.0
2012-02-22 11:00:00,12.01,12.02,11.96,11.97,60600.0,10.4951,10.5038,10.4514,10.4601,60600.0
2012-02-22 11:30:00,11.97,11.97,11.91,11.94,79800.0,10.4601,10.4601,10.4077,10.4339,79800.0
2012-02-22 12:00:00,11.94,11.95,11.91,11.95,50200.0,10.4339,10.4426,10.4077,10.4426,50200.0
2012-02-22 12:30:00,11.95,11.97,11.95,11.97,46600.0,10.4426,10.4601,10.4426,10.4601,46600.0
2012-02-22 13:00:00,11.97,11.99,11.96,11.98,41200.0,10.4601,10.4776,10.4514,10.4689,41200.0
2012-02-22 13:30:00,11.97,11.97,11.96,11.96,23400.0,10.4601,10.4601,10.4514,10.4514,23400.0
2012-02-22 14:00:00,11.96,11.97,11.96,11.97,57600.0,10.4514,10.4601,10.4514,10.4601,57600.0
2012-02-22 14:30:00,11.97,11.99,11.97,11.99,56400.0,10.4601,10.4776,10.4601,10.4776,56400.0
2012-02-22 15:00:00,11.98,11.99,11.93,11.93,132800.0,10.4689,10.4776,10.4252,10.4252,132800.0
2012-02-22 15:30:00,11.94,11.99,11.94,11.97,249600.0,10.4339,10.4776,10.4339,10.4601,249600.0
2012-02-23 09:30:00,11.96,11.99,11.9,11.98,47800.0,10.4514,10.4776,10.399,10.4689,47800.0
2012-02-23 10:00:00,11.99,12.04,11.97,12.01,79800.0,10.4776,10.5213,10.4601,10.4951,79800.0
2012-02-23 10:30:00,12.01,12.09,12.0,12.09,87000.0,10.4951,10.565,10.4863,10.565,87000.0
2012-02-23 11:00:00,12.09,12.13,12.05,12.06,186200.0,10.565,10.5999,10.53,10.5388,186200.0
2012-02-23 11:30:00,12.06,12.06,12.0,12.0,91000.0,10.5388,10.5388,10.4863,10.4863,91000.0
2012-02-23 12:00:00,12.0,12.01,11.96,11.97,98800.0,10.4863,10.4951,10.4514,10.4601,98800.0
2012-02-23 12:30:00,11.97,11.99,11.96,11.97,68000.0,10.4601,10.4776,10.4514,10.4601,68000.0
2012-02-23 13:00:00,11.97,11.98,11.96,11.97,56200.0,10.4601,10.4689,10.4514,10.4601,56200.0
2012-02-23 13:30:00,11.97,12.01,11.97,11.99,76200.0,10.4601,10.4951,10.4601,10.4776,76200.0
2012-02-23 14:00:00,11.99,12.0,11.95,11.95,214400.0,10.4776,10.4863,10.4426,10.4426,214400.0
2012-02-23 14:30:00,11.95,11.96,11.94,11.95,95400.0,10.4426,10.4514,10.4339,10.4426,95400.0
2012-02-23 15:00:00,11.95,11.96,11.93,11.96,139800.0,10.4426,10.4514,10.4252,10.4514,139800.0
2012-02-23 15:30:00,11.96,12.0,11.95,11.99,332600.0,10.4514,10.4863,10.4426,10.4776,332600.0
2012-02-24 09:30:00,11.96,11.99,11.86,11.87,38800.0,10.4514,10.4776,10.364,10.3727,38800.0
2012-02-24 10:00:00,11.87,11.88,11.87,11.88,115400.0,10.3727,10.3815,10.3727,10.3815,115400.0
2012-02-24 10:30:00,11.87,11.91,11.87,11.88,48800.0,10.3727,10.4077,10.3727,10.3815,48800.0
2012-02-24 11:00:00,11.89,11.97,11.89,11.97,79400.0,10.3902,10.4601,10.3902,10.4601,79400.0
2012-02-24 11:30:00,11.97,12.01,11.97,12.0,48200.0,10.4601,10.4951,10.4601,10.4863,48200.0
2012-02-24 12:00:00,12.0,12.01,11.99,12.0,41200.0,10.4863,10.4951,10.4776,10.4863,41200.0
2012-02-24 12:30:00,12.0,12.0,11.97,11.97,46200.0,10.4863,10.4863,10.4601,10.4601,46200.0
2012-02-24 13:00:00,11.97,11.97,11.96,11.97,82200.0,10.4601,10.4601,10.4514,10.4601,82200.0
2012-02-24 13:30:00,11.97,11.99,11.97,11.99,41800.0,10.4601,10.4776,10.4601,10.4776,41800.0
2012-02-24 14:00:00,11.98,12.02,11.98,12.02,1385400.0,10.4689,10.5038,10.4689,10.5038,1385400.0
2012-02-24 14:30:00,12.01,12.03,11.99,12.01,166800.0,10.4951,10.5126,10.4776,10.4951,166800.0
2012-02-24 15:00:00,12.02,12.02,11.99,12.01,94600.0,10.5038,10.5038,10.4776,10.4951,94600.0
2012-02-24 15:30:00,12.01,12.02,11.99,12.01,246000.0,10.4951,10.5038,10.4776,10.4951,246000.0
2012-02-27 09:30:00,11.92,11.92,11.78,11.9,120200.0,10.4164,10.4164,10.2941,10.399,120200.0
2012-02-27 10:00:00,11.9,11.93,11.88,11.92,51600.0,10.399,10.4252,10.3815,10.4164,51600.0
2012-02-27 10:30:00,11.91,11.97,11.91,11.96,91000.0,10.4077,10.4601,10.4077,10.4514,91000.0
2012-02-27 11:00:00,11.95,11.97,11.92,11.94,44400.0,10.4426,10.4601,10.4164,10.4339,44400.0
2012-02-27 11:30:00,11.94,11.96,11.93,11.93,53600.0,10.4339,10.4514,10.4252,10.4252,53600.0
2012-02-27 12:00:00,11.93,11.95,11.92,11.93,60800.0,10.4252,10.4426,10.4164,10.4252,60800.0
2012-02-27 12:30:00,11.93,11.93,11.9,11.9,145800.0,10.4252,10.4252,10.399,10.399,145800.0
2012-02-27 13:00:00,11.9,11.9,11.86,11.86,54400.0,10.399,10.399,10.364,10.364,54400.0
2012-02-27 13:30:00,11.86,11.87,11.84,11.84,111000.0,10.364,10.3727,10.3465,10.3465,111000.0
2012-02-27 14:00:00,11.85,11.87,11.84,11.85,76800.0,10.3553,10.3727,10.3465,10.3553,76800.0
2012-02-27 14:30:00,11.85,11.9,11.85,11.9,54600.0,10.3553,10.399,10.3553,10.399,54600.0
2012-02-27 15:00:00,11.9,11.92,11.87,11.88,108600.0,10.399,10.4164,10.3727,10.3815,108600.0
2012-02-27 15:30:00,11.89,11.9,11.88,11.88,290800.0,10.3902,10.399,10.3815,10.3815,290800.0
2012-02-28 09:30:00,11.9,11.94,11.86,11.9,201000.0,10.399,10.4339,10.364,10.399,201000.0
2012-02-28 10:00:00,11.9,11.94,11.87,11.89,55800.0,10.399,10.4339,10.3727,10.3902,55800.0
2012-02-28 10:30:00,11.89,11.91,11.88,11.9,56800.0,10.3902,10.4077,10.3815,10.399,56800.0
2012-02-28 11:00:00,11.9,11.91,11.87,11.9,148200.0,10.399,10.4077,10.3727,10.399,148200.0
2012-02-28 11:30:00,11.9,11.91,11.88,11.9,19000.0,10.399,10.4077,10.3815,10.399,19000.0
2012-02-28 12:00:00,11.9,11.9,11.85,11.86,42400.0,10.399,10.399,10.3553,10.364,42400.0
2012-02-28 12:30:00,11.86,11.86,11.85,11.86,37600.0,10.364,10.364,10.3553,10.364,37600.0
2012-02-28 13:00:00,11.86,11.88,11.86,11.88,27400.0,10.364,10.3815,10.364,10.3815,27400.0
2012-02-28 13:30:00,11.88,11.88,11.87,11.88,93800.0,10.3815,10.3815,10.3727,10.3815,93800.0
2012-02-28 14:00:00,11.88,11.88,11.86,11.87,51400.0,10.3815,10.3815,10.364,10.3727,51400.0
2012-02-28 14:30:00,11.87,11.88,11.87,11.87,54000.0,10.3727,10.3815,10.3727,10.3727,54000.0
2012-02-28 15:00:00,11.87,11.88,11.85,11.87,76400.0,10.3727,10.3815,10.3553,10.3727,76400.0
2012-02-28 15:30:00,11.87,11.87,11.84,11.86,235400.0,10.3727,10.3727,10.3465,10.364,235400.0
2012-02-29 09:30:00,11.85,11.94,11.85,11.92,29000.0,10.3553,10.4339,10.3553,10.4164,29000.0
2012-02-29 10:00:00,11.93,11.93,11.88,11.9,40400.0,10.4252,10.4252,10.3815,10.399,40400.0
2012-02-29 10:30:00,11.9,11.92,11.83,11.85,54800.0,10.399,10.4164,10.3378,10.3553,54800.0
2012-02-29 11:00:00,11.85,11.86,11.83,11.83,39600.0,10.3553,10.364,10.3378,10.3378,39600.0
2012-02-29 11:30:00,11.83,11.89,11.83,11.87,34200.0,10.3378,10.3902,10.3378,10.3727,34200.0
2012-02-29 12:00:00,11.87,11.88,11.86,11.88,22200.0,10.3727,10.3815,10.364,10.3815,22200.0
2012-02-29 12:30:00,11.88,11.88,11.84,11.85,27400.0,10.3815,10.3815,10.3465,10.3553,27400.0
2012-02-29 13:00:00,11.84,11.86,11.83,11.83,57800.0,10.3465,10.364,10.3378,10.3378,57800.0
2012-02-29 13:30:00,11.83,11.87,11.83,11.86,69600.0,10.3378,10.3727,10.3378,10.364,69600.0
2012-02-29 14:00:00,11.87,11.87,11.85,11.85,37000.0,10.3727,10.3727,10.3553,10.3553,37000.0
2012-02-29 14:30:00,11.85,11.87,11.85,11.85,101600.0,10.3553,10.3727,10.3553,10.3553,101600.0
2012-02-29 15:00:00,11.85,11.86,11.83,11.83,102800.0,10.3553,10.364,10.3378,10.3378,102800.0
2012-02-29 15:30:00,11.83,11.86,11.81,11.81,372400.0,10.3378,10.364,10.3203,10.3203,372400.0
2012-03-01 09:30:00,11.86,11.94,11.85,11.9,43000.0,10.364,10.4339,10.3553,10.399,43000.0
2012-03-01 10:00:00,11.9,11.99,11.85,11.96,122400.0,10.399,10.4776,10.3553,10.4514,122400.0
2012-03-01 10:30:00,11.97,12.05,11.97,12.04,159800.0,10.4601,10.53,10.4601,10.5213,159800.0
2012-03-01 11:00:00,12.04,12.05,11.97,11.99,88200.0,10.5213,10.53,10.4601,10.4776,88200.0
2012-03-01 11:30:00,11.99,12.02,11.98,12.01,77400.0,10.4776,10.5038,10.4689,10.4951,77400.0
2012-03-01 12:00:00,12.01,12.06,12.0,12.05,133200.0,10.4951,10.5388,10.4863,10.53,133200.0
2012-03-01 12:30:00,12.05,12.05,12.03,12.03,111200.0,10.53,10.53,10.5126,10.5126,111200.0
2012-03-01 13:00:00,12.03,12.04,12.01,12.04,133000.0,10.5126,10.5213,10.4951,10.5213,133000.0
2012-03-01 13:30:00,12.04,12.05,12.03,12.05,62600.0,10.5213,10.53,10.5126,10.53,62600.0
2012-03-01 14:00:00,12.04,12.04,12.03,12.03,126200.0,10.5213,10.5213,10.5126,10.5126,126200.0
2012-03-01 14:30:00,12.03,12.03,12.01,12.02,141400.0,10.5126,10.5126,10.4951,10.5038,141400.0
2012-03-01 15:00:00,12.03,12.03,11.94,11.98,178400.0,10.5126,10.5126,10.4339,10.4689,178400.0
2012-03-01 15:30:00,11.98,12.01,11.94,12.0,287200.0,10.4689,10.4951,10.4339,10.4863,287200.0
2012-03-02 09:30:00,11.97,11.99,11.87,11.88,48400.0,10.4601,10.4776,10.3727,10.3815,48400.0
2012-03-02 10:00:00,11.88,11.9,11.86,11.86,60600.0,10.3815,10.399,10.364,10.364,60600.0
2012-03-02 10:30:00,11.87,11.87,11.83,11.83,68800.0,10.3727,10.3727,10.3378,10.3378,68800.0
2012-03-02 11:00:00,11.83,11.84,11.79,11.8,47600.0,10.3378,10.3465,10.3028,10.3116,47600.0
2012-03-02 11:30:00,11.8,11.81,11.78,11.81,82200.0,10.3116,10.3203,10.2941,10.3203,82200.0
2012-03-02 12:00:00,11.81,11.89,11.81,11.88,149200.0,10.3203,10.3902,10.3203,10.3815,149200.0
2012-03-02 12:30:00,11.88,11.9,11.87,11.89,38400.0,10.3815,10.399,10.3727,10.3902,38400.0
2012-03-02 13:00:00,11.89,11.91,11.85,11.86,67400.0,10.3902,10.4077,10.3553,10.364,67400.0
2012-03-02 13:30:00,11.87,11.91,11.87,11.88,85000.0,10.3727,10.4077,10.3727,10.3815,85000.0
2012-03-02 14:00:00,11.89,11.92,11.88,11.91,92400.0,10.3902,10.4164,10.3815,10.4077,92400.0
2012-03-02 14:30:00,11.91,11.97,11.9,11.93,120800.0,10.4077,10.4601,10.399,10.4252,120800.0
2012-03-02 15:00:00,11.94,11.94,11.9,11.92,186000.0,10.4339,10.4339,10.399,10.4164,186000.0
2012-03-02 15:30:00,11.93,11.95,11.91,11.94,433000.0,10.4252,10.4426,10.4077,10.4339,433000.0
2012-03-05 09:30:00,11.89,11.97,11.84,11.95,47400.0,10.3902,10.4601,10.3465,10.4426,47400.0
2012-03-05 10:00:00,11.96,11.97,11.9,11.93,91200.0,10.4514,10.4601,10.399,10.4252,91200.0
2012-03-05 10:30:00,11.93,11.96,11.92,11.94,65000.0,10.4252,10.4514,10.4164,10.4339,65000.0
2012-03-05 11:00:00,11.94,11.97,11.93,11.97,109600.0,10.4339,10.4601,10.4252,10.4601,109600.0
2012-03-05 11:30:00,11.97,11.99,11.95,11.97,53800.0,10.4601,10.4776,10.4426,10.4601,53800.0
2012-03-05 12:00:00,11.97,11.99,11.97,11.97,47000.0,10.4601,10.4776,10.4601,10.4601,47000.0
2012-03-05 12:30:00,11.97,11.97,11.96,11.96,24600.0,10.4601,10.4601,10.4514,10.4514,24600.0
2012-03-05 13:00:00,11.96,11.97,11.95,11.96,63600.0,10.4514,10.4601,10.4426,10.4514,63600.0
2012-03-05 13:30:00,11.96,11.99,11.96,11.99,48600.0,10.4514,10.4776,10.4514,10.4776,48600.0
2012-03-05 14:00:00,11.99,12.0,11.99,11.99,54000.0,10.4776,10.4863,10.4776,10.4776,54000.0
2012-03-05 14:30:00,11.99,11.99,11.96,11.97,86000.0,10.4776,10.4776,10.4514,10.4601,86000.0
2012-03-05 15:00:00,11.98,12.01,11.97,11.97,125000.0,10.4689,10.4951,10.4601,10.4601,125000.0
2012-03-05 15:30:00,11.97,11.98,11.95,11.96,316800.0,10.4601,10.4689,10.4426,10.4514,316800.0
2012-03-06 09:30:00,11.88,11.95,11.86,11.87,73600.0,10.3815,10.4426,10.364,10.3727,73600.0
2012-03-06 10:00:00,11.87,11.9,11.85,11.88,108800.0,10.3727,10.399,10.3553,10.3815,108800.0
2012-03-06 10:30:00,11.88,11.95,11.88,11.94,87200.0,10.3815,10.4426,10.3815,10.4339,87200.0
2012-03-06 11:00:00,11.94,11.96,11.93,11.94,94400.0,10.4339,10.4514,10.4252,10.4339,94400.0
2012-03-06 11:30:00,11.94,11.96,11.93,11.94,107000.0,10.4339,10.4514,10.4252,10.4339,107000.0
2012-03-06 12:00:00,11.94,11.95,11.94,11.94,97800.0,10.4339,10.4426,10.4339,10.4339,97800.0
2012-03-06 12:30:00,11.95,11.96,11.94,11.95,39000.0,10.4426,10.4514,10.4339,10.4426,39000.0
2012-03-06 13:00:00,11.95,11.96,11.92,11.92,55600.0,10.4426,10.4514,10.4164,10.4164,55600.0
2012-03-06 13:30:00,11.92,11.93,11.9,11.91,101200.0,10.4164,10.4252,10.399,10.4077,101200.0
2012-03-06 14:00:00,11.92,11.92,11.88,11.9,84000.0,10.4164,10.4164,10.3815,10.399,84000.0
2012-03-06 14:30:00,11.9,11.9,11.87,11.88,106000.0,10.399,10.399,10.3727,10.3815,106000.0
2012-03-06 15:00:00,11.88,11.88,11.85,11.86,142800.0,10.3815,10.3815,10.3553,10.364,142800.0
2012-03-06 15:30:00,11.85,11.86,11.83,11.84,421600.0,10.3553,10.364,10.3378,10.3465,421600.0
2012-03-07 09:30:00,11.83,11.86,11.74,11.74,111200.0,10.3378,10.364,10.2591,10.2591,111200.0
2012-03-07 10:00:00,11.74,11.77,11.74,11.75,54400.0,10.2591,10.2854,10.2591,10.2679,54400.0
2012-03-07 10:30:00,11.75,11.76,11.74,11.75,34000.0,10.2679,10.2766,10.2591,10.2679,34000.0
2012-03-07 11:00:00,11.75,11.83,11.75,11.8,46400.0,10.2679,10.3378,10.2679,10.3116,46400.0
2012-03-07 11:30:00,11.8,11.81,11.79,11.8,33200.0,10.3116,10.3203,10.3028,10.3116,33200.0
2012-03-07 12:00:00,11.8,11.81,11.73,11.74,85400.0,10.3116,10.3203,10.2504,10.2591,85400.0
2012-03-07 12:30:00,11.74,11.77,11.74,11.75,42200.0,10.2591,10.2854,10.2591,10.2679,42200.0
2012-03-07 13:00:00,11.75,11.76,11.74,11.76,63000.0,10.2679,10.2766,10.2591,10.2766,63000.0
2012-03-07 13:30:00,11.76,11.76,11.74,11.76,170200.0,10.2766,10.2766,10.2591,10.2766,170200.0
2012-03-07 14:00:00,11.76,11.81,11.76,11.8,61800.0,10.2766,10.3203,10.2766,10.3116,61800.0
2012-03-07 14:30:00,11.8,11.8,11.78,11.79,37200.0,10.3116,10.3116,10.2941,10.3028,37200.0
2012-03-07 15:00:00,11.79,11.79,11.74,11.75,114000.0,10.3028,10.3028,10.2591,10.2679,114000.0
2012-03-07 15:30:00,11.75,11.8,11.74,11.78,334600.0,10.2679,10.3116,10.2591,10.2941,334600.0
2012-03-08 09:30:00,11.84,11.84,11.79,11.82,32800.0,10.3465,10.3465,10.3028,10.329,32800.0
2012-03-08 10:00:00,11.82,11.83,11.76,11.76,43800.0,10.329,10.3378,10.2766,10.2766,43800.0
2012-03-08 10:30:00,11.77,11.82,11.76,11.79,68400.0,10.2854,10.329,10.2766,10.3028,68400.0
2012-03-08 11:00:00,11.79,11.84,11.79,11.84,77800.0,10.3028,10.3465,10.3028,10.3465,77800.0
2012-03-08 11:30:00,11.84,11.9,11.84,11.9,74400.0,10.3465,10.399,10.3465,10.399,74400.0
2012-03-08 12:00:00,11.9,11.93,11.86,11.88,79600.0,10.399,10.4252,10.364,10.3815,79600.0
2012-03-08 12:30:00,11.88,11.89,11.84,11.87,50200.0,10.3815,10.3902,10.3465,10.3727,50200.0
2012-03-08 13:00:00,11.87,11.88,11.85,11.85,44000.0,10.3727,10.3815,10.3553,10.3553,44000.0
2012-03-08 13:30:00,11.85,11.87,11.84,11.85,58000.0,10.3553,10.3727,10.3465,10.3553,58000.0
2012-03-08 14:00:00,11.85,11.87,11.84,11.86,117200.0,10.3553,10.3727,10.3465,10.364,117200.0
2012-03-08 14:30:00,11.86,11.88,11.85,11.87,72800.0,10.364,10.3815,10.3553,10.3727,72800.0
2012-03-08 15:00:00,11.87,11.9,11.87,11.88,79000.0,10.3727,10.399,10.3727,10.3815,79000.0
2012-03-08 15:30:00,11.87,11.89,11.85,11.87,331200.0,10.3727,10.3902,10.3553,10.3727,331200.0
2012-03-09 09:30:00,11.88,11.94,11.86,11.91,46200.0,10.3815,10.4339,10.364,10.4077,46200.0
2012-03-09 10:00:00,11.91,12.03,11.91,12.02,54400.0,10.4077,10.5126,10.4077,10.5038,54400.0
2012-03-09 10:30:00,12.02,12.04,11.97,11.98,75800.0,10.5038,10.5213,10.4601,10.4689,75800.0
2012-03-09 11:00:00,11.98,11.99,11.97,11.97,26200.0,10.4689,10.4776,10.4601,10.4601,26200.0
2012-03-09 11:30:00,11.97,12.01,11.97,11.99,19200.0,10.4601,10.4951,10.4601,10.4776,19200.0
2012-03-09 12:00:00,11.99,11.99,11.99,11.99,10200.0,10.4776,10.4776,10.4776,10.4776,10200.0
2012-03-09 12:30:00,11.99,11.99,11.95,11.96,35200.0,10.4776,10.4776,10.4426,10.4514,35200.0
2012-03-09 13:00:00,11.96,11.96,11.94,11.95,22600.0,10.4514,10.4514,10.4339,10.4426,22600.0
2012-03-09 13:30:00,11.95,11.97,11.94,11.95,24000.0,10.4426,10.4601,10.4339,10.4426,24000.0
2012-03-09 14:00:00,11.95,11.96,11.94,11.95,26000.0,10.4426,10.4514,10.4339,10.4426,26000.0
2012-03-09 14:30:00,11.95,11.95,11.9,11.91,64200.0,10.4426,10.4426,10.399,10.4077,64200.0
2012-03-09 15:00:00,11.91,11.93,11.9,11.93,41600.0,10.4077,10.4252,10.399,10.4252,41600.0
2012-03-09 15:30:00,11.92,11.93,11.89,11.92,193600.0,10.4164,10.4252,10.3902,10.4164,193600.0
2012-03-12 09:30:00,11.9,11.98,11.85,11.95,38400.0,10.399,10.4689,10.3553,10.4426,38400.0
2012-03-12 10:00:00,11.95,11.96,11.92,11.95,20200.0,10.4426,10.4514,10.4164,10.4426,20200.0
2012-03-12 10:30:00,11.95,11.96,11.94,11.95,28600.0,10.4426,10.4514,10.4339,10.4426,28600.0
2012-03-12 11:00:00,11.95,11.96,11.92,11.95,43400.0,10.4426,10.4514,10.4164,10.4426,43400.0
2012-03-12 11:30:00,11.95,11.96,11.94,11.95,40800.0,10.4426,10.4514,10.4339,10.4426,40800.0
2012-03-12 12:00:00,11.95,11.97,11.93,11.95,34800.0,10.4426,10.4601,10.4252,10.4426,34800.0
2012-03-12 12:30:00,11.95,11.95,11.94,11.94,38800.0,10.4426,10.4426,10.4339,10.4339,38800.0
2012-03-12 13:00:00,11.94,11.96,11.93,11.94,48800.0,10.4339,10.4514,10.4252,10.4339,48800.0
2012-03-12 13:30:00,11.94,11.95,11.94,11.94,38600.0,10.4339,10.4426,10.4339,10.4339,38600.0
2012-03-12 14:00:00,11.95,11.95,11.93,11.95,29000.0,10.4426,10.4426,10.4252,10.4426,29000.0
2012-03-12 14:30:00,11.94,11.95,11.93,11.95,52800.0,10.4339,10.4426,10.4252,10.4426,52800.0
2012-03-12 15:00:00,11.95,11.95,11.94,11.95,65000.0,10.4426,10.4426,10.4339,10.4426,65000.0
2012-03-12 15:30:00,11.95,11.97,11.94,11.95,296200.0,10.4426,10.4601,10.4339,10.4426,296200.0
2012-03-13 09:30:00,12.03,12.06,11.95,11.98,95000.0,10.5126,10.5388,10.4426,10.4689,95000.0
2012-03-13 10:00:00,11.98,11.99,11.93,11.95,76800.0,10.4689,10.4776,10.4252,10.4426,76800.0
2012-03-13 10:30:00,11.95,11.97,11.95,11.96,204000.0,10.4426,10.4601,10.4426,10.4514,204000.0
2012-03-13 11:00:00,11.96,11.97,11.95,11.95,61800.0,10.4514,10.4601,10.4426,10.4426,61800.0
2012-03-13 11:30:00,11.95,12.01,11.95,11.98,57000.0,10.4426,10.4951,10.4426,10.4689,57000.0
2012-03-13 12:00:00,11.98,12.01,11.97,12.01,43800.0,10.4689,10.4951,10.4601,10.4951,43800.0
2012-03-13 12:30:00,12.01,12.02,11.99,12.0,64200.0,10.4951,10.5038,10.4776,10.4863,64200.0
2012-03-13 13:00:00,12.0,12.01,11.99,11.99,74000.0,10.4863,10.4951,10.4776,10.4776,74000.0
2012-03-13 13:30:00,11.99,12.0,11.97,11.99,31800.0,10.4776,10.4863,10.4601,10.4776,31800.0
2012-03-13 14:00:00,11.98,11.99,11.96,11.97,86800.0,10.4689,10.4776,10.4514,10.4601,86800.0
2012-03-13 14:30:00,11.98,11.99,11.96,11.98,67000.0,10.4689,10.4776,10.4514,10.4689,67000.0
2012-03-13 15:00:00,11.98,12.02,11.97,12.01,324800.0,10.4689,10.5038,10.4601,10.4951,324800.0
2012-03-13 15:30:00,12.01,12.08,12.0,12.08,494400.0,10.4951,10.5562,10.4863,10.5562,494400.0
2012-03-14 09:30:00,12.05,12.1,12.02,12.08,54600.0,10.53,10.5737,10.5038,10.5562,54600.0
2012-03-14 10:00:00,12.08,12.1,12.03,12.03,102800.0,10.5562,10.5737,10.5126,10.5126,102800.0
2012-03-14 10:30:00,12.03,12.04,11.99,12.01,75400.0,10.5126,10.5213,10.4776,10.4951,75400.0
2012-03-14 11:00:00,12.01,12.03,11.99,12.03,71600.0,10.4951,10.5126,10.4776,10.5126,71600.0
2012-03-14 11:30:00,12.03,12.05,12.03,12.03,63000.0,10.5126,10.53,10.5126,10.5126,63000.0
2012-03-14 12:00:00,12.03,12.04,12.0,12.0,130200.0,10.5126,10.5213,10.4863,10.4863,130200.0
2012-03-14 12:30:00,12.01,12.02,11.99,12.01,48000.0,10.4951,10.5038,10.4776,10.4951,48000.0
2012-03-14 13:00:00,12.01,12.06,12.0,12.05,64200.0,10.4951,10.5388,10.4863,10.53,64200.0
2012-03-14 13:30:00,12.05,12.05,12.02,12.02,84800.0,10.53,10.53,10.5038,10.5038,84800.0
2012-03-14 14:00:00,12.02,12.04,12.02,12.04,91800.0,10.5038,10.5213,10.5038,10.5213,91800.0
2012-03-14 14:30:00,12.04,12.05,12.03,12.04,84600.0,10.5213,10.53,10.5126,10.5213,84600.0
2012-03-14 15:00:00,12.04,12.05,12.02,12.04,137200.0,10.5213,10.53,10.5038,10.5213,137200.0
2012-03-14 15:30:00,12.04,12.04,12.02,12.03,340400.0,10.5213,10.5213,10.5038,10.5126,340400.0
2012-03-15 09:30:00,12.02,12.05,11.99,12.03,93200.0,10.5038,10.53,10.4776,10.5126,93200.0
2012-03-15 10:00:00,12.03,12.13,12.03,12.13,190400.0,10.5126,10.5999,10.5126,10.5999,190400.0
2012-03-15 10:30:00,12.13,12.22,12.13,12.21,219400.0,10.5999,10.6786,10.5999,10.6698,219400.0
2012-03-15 11:00:00,12.21,12.21,12.18,12.2,87600.0,10.6698,10.6698,10.6436,10.6611,87600.0
2012-03-15 11:30:00,12.2,12.25,12.19,12.22,368400.0,10.6611,10.7048,10.6524,10.6786,368400.0
2012-03-15 12:00:00,12.22,12.22,12.2,12.2,71600.0,10.6786,10.6786,10.6611,10.6611,71600.0
2012-03-15 12:30:00,12.2,12.22,12.2,12.2,105400.0,10.6611,10.6786,10.6611,10.6611,105400.0
2012-03-15 13:00:00,12.2,12.21,12.17,12.18,86200.0,10.6611,10.6698,10.6349,10.6436,86200.0
2012-03-15 13:30:00,12.18,12.2,12.18,12.19,66400.0,10.6436,10.6611,10.6436,10.6524,66400.0
2012-03-15 14:00:00,12.19,12.19,12.16,12.17,104800.0,10.6524,10.6524,10.6262,10.6349,104800.0
2012-03-15 14:30:00,12.17,12.19,12.15,12.17,92800.0,10.6349,10.6524,10.6174,10.6349,92800.0
2012-03-15 15:00:00,12.17,12.19,12.17,12.18,89200.0,10.6349,10.6524,10.6349,10.6436,89200.0
2012-03-15 15:30:00,12.18,12.19,12.16,12.18,368800.0,10.6436,10.6524,10.6262,10.6436,368800.0
2012-03-16 09:30:00,12.17,12.21,12.15,12.18,310400.0,10.6349,10.6698,10.6174,10.6436,310400.0
2012-03-16 10:00:00,12.17,12.2,12.15,12.2,58400.0,10.6349,10.6611,10.6174,10.6611,58400.0
2012-03-16 10:30:00,12.19,12.22,12.18,12.19,30400.0,10.6524,10.6786,10.6436,10.6524,30400.0
2012-03-16 11:00:00,12.19,12.2,12.17,12.17,26400.0,10.6524,10.6611,10.6349,10.6349,26400.0
2012-03-16 11:30:00,12.18,12.18,12.17,12.18,23600.0,10.6436,10.6436,10.6349,10.6436,23600.0
2012-03-16 12:00:00,12.17,12.19,12.17,12.19,31800.0,10.6349,10.6524,10.6349,10.6524,31800.0
2012-03-16 12:30:00,12.19,12.2,12.16,12.16,43400.0,10.6524,10.6611,10.6262,10.6262,43400.0
2012-03-16 13:00:00,12.15,12.15,12.14,12.15,19000.0,10.6174,10.6174,10.6087,10.6174,19000.0
2012-03-16 13:30:00,12.15,12.15,12.13,12.15,45200.0,10.6174,10.6174,10.5999,10.6174,45200.0
2012-03-16 14:00:00,12.15,12.15,12.13,12.13,28400.0,10.6174,10.6174,10.5999,10.5999,28400.0
2012-03-16 14:30:00,12.13,12.15,12.13,12.13,71800.0,10.5999,10.6174,10.5999,10.5999,71800.0
2012-03-16 15:00:00,12.13,12.14,12.12,12.12,117200.0,10.5999,10.6087,10.5912,10.5912,117200.0
2012-03-16 15:30:00,12.12,12.15,12.12,12.13,302000.0,10.5912,10.6174,10.5912,10.5999,302000.0
2012-03-19 09:30:00,12.1,12.12,12.05,12.06,71600.0,10.5737,10.5912,10.53,10.5388,71600.0
2012-03-19 10:00:00,12.06,12.08,12.02,12.04,75600.0,10.5388,10.5562,10.5038,10.5213,75600.0
2012-03-19 10:30:00,12.04,12.06,12.04,12.06,39200.0,10.5213,10.5388,10.5213,10.5388,39200.0
2012-03-19 11:00:00,12.06,12.07,12.05,12.06,64800.0,10.5388,10.5475,10.53,10.5388,64800.0
2012-03-19 11:30:00,12.06,12.1,12.06,12.09,44600.0,10.5388,10.5737,10.5388,10.565,44600.0
2012-03-19 12:00:00,12.09,12.1,12.05,12.05,30800.0,10.565,10.5737,10.53,10.53,30800.0
2012-03-19 12:30:00,12.05,12.06,12.04,12.05,55000.0,10.53,10.5388,10.5213,10.53,55000.0
2012-03-19 13:00:00,12.05,12.07,12.05,12.06,65600.0,10.53,10.5475,10.53,10.5388,65600.0
2012-03-19 13:30:00,12.06,12.08,12.04,12.04,77200.0,10.5388,10.5562,10.5213,10.5213,77200.0
2012-03-19 14:00:00,12.04,12.05,12.03,12.05,58800.0,10.5213,10.53,10.5126,10.53,58800.0
2012-03-19 14:30:00,12.04,12.04,12.01,12.03,78800.0,10.5213,10.5213,10.4951,10.5126,78800.0
2012-03-19 15:00:00,12.02,12.04,12.01,12.01,102400.0,10.5038,10.5213,10.4951,10.4951,102400.0
2012-03-19 15:30:00,12.01,12.02,11.99,12.01,201600.0,10.4951,10.5038,10.4776,10.4951,201600.0
2012-03-20 09:30:00,11.93,11.97,11.9,11.96,38200.0,10.4252,10.4601,10.399,10.4514,38200.0
2012-03-20 10:00:00,11.96,12.03,11.96,12.02,72200.0,10.4514,10.5126,10.4514,10.5038,72200.0
2012-03-20 10:30:00,12.03,12.11,12.02,12.1,75400.0,10.5126,10.5825,10.5038,10.5737,75400.0
2012-03-20 11:00:00,12.1,12.19,12.1,12.18,257400.0,10.5737,10.6524,10.5737,10.6436,257400.0
2012-03-20 11:30:00,12.18,12.18,12.13,12.13,62200.0,10.6436,10.6436,10.5999,10.5999,62200.0
2012-03-20 12:00:00,12.13,12.14,12.1,12.1,42600.0,10.5999,10.6087,10.5737,10.5737,42600.0
2012-03-20 12:30:00,12.1,12.1,12.08,12.09,43800.0,10.5737,10.5737,10.5562,10.565,43800.0
2012-03-20 13:00:00,12.09,12.13,12.09,12.11,123000.0,10.565,10.5999,10.565,10.5825,123000.0
2012-03-20 13:30:00,12.1,12.1,12.05,12.06,115800.0,10.5737,10.5737,10.53,10.5388,115800.0
2012-03-20 14:00:00,12.06,12.07,12.01,12.01,79600.0,10.5388,10.5475,10.4951,10.4951,79600.0
2012-03-20 14:30:00,12.01,12.03,11.99,12.03,71400.0,10.4951,10.5126,10.4776,10.5126,71400.0
2012-03-20 15:00:00,12.03,12.05,11.97,11.97,145200.0,10.5126,10.53,10.4601,10.4601,145200.0
2012-03-20 15:30:00,11.97,11.98,11.93,11.97,407600.0,10.4601,10.4689,10.4252,10.4601,407600.0
2012-03-21 09:30:00,11.96,11.99,11.9,11.92,71800.0,10.4514,10.4776,10.399,10.4164,71800.0
2012-03-21 10:00:00,11.92,11.93,11.87,11.89,109200.0,10.4164,10.4252,10.3727,10.3902,109200.0
2012-03-21 10:30:00,11.9,11.94,11.89,11.9,71600.0,10.399,10.4339,10.3902,10.399,71600.0
2012-03-21 11:00:00,11.9,11.97,11.9,11.96,100200.0,10.399,10.4601,10.399,10.4514,100200.0
2012-03-21 11:30:00,11.96,11.99,11.94,11.94,89600.0,10.4514,10.4776,10.4339,10.4339,89600.0
2012-03-21 12:00:00,11.94,11.99,11.94,11.97,45400.0,10.4339,10.4776,10.4339,10.4601,45400.0
2012-03-21 12:30:00,11.97,11.97,11.94,11.95,70600.0,10.4601,10.4601,10.4339,10.4426,70600.0
2012-03-21 13:00:00,11.96,11.97,11.95,11.96,75200.0,10.4514,10.4601,10.4426,10.4514,75200.0
2012-03-21 13:30:00,11.96,12.04,11.95,12.02,273000.0,10.4514,10.5213,10.4426,10.5038,273000.0
2012-03-21 14:00:00,12.02,12.04,11.96,11.96,173600.0,10.5038,10.5213,10.4514,10.4514,173600.0
2012-03-21 14:30:00,11.97,11.97,11.94,11.95,53200.0,10.4601,10.4601,10.4339,10.4426,53200.0
2012-03-21 15:00:00,11.95,11.99,11.95,11.97,116200.0,10.4426,10.4776,10.4426,10.4601,116200.0
2012-03-21 15:30:00,11.97,11.97,11.92,11.93,245800.0,10.4601,10.4601,10.4164,10.4252,245800.0
2012-03-22 09:30:00,11.85,11.89,11.79,11.85,48400.0,10.3553,10.3902,10.3028,10.3553,48400.0
2012-03-22 10:00:00,11.86,11.88,11.83,11.83,45800.0,10.364,10.3815,10.3378,10.3378,45800.0
2012-03-22 10:30:00,11.83,11.83,11.76,11.78,67200.0,10.3378,10.3378,10.2766,10.2941,67200.0
2012-03-22 11:00:00,11.78,11.78,11.74,11.77,101600.0,10.2941,10.2941,10.2591,10.2854,101600.0
2012-03-22 11:30:00,11.77,11.83,11.77,11.81,111800.0,10.2854,10.3378,10.2854,10.3203,111800.0
2012-03-22 12:00:00,11.82,11.83,11.79,11.8,57800.0,10.329,10.3378,10.3028,10.3116,57800.0
2012-03-22 12:30:00,11.81,11.84,11.8,11.84,48400.0,10.3203,10.3465,10.3116,10.3465,48400.0
2012-03-22 13:00:00,11.84,11.84,11.81,11.83,50400.0,10.3465,10.3465,10.3203,10.3378,50400.0
2012-03-22 13:30:00,11.83,11.84,11.81,11.81,51400.0,10.3378,10.3465,10.3203,10.3203,51400.0
2012-03-22 14:00:00,11.81,11.82,11.79,11.81,42600.0,10.3203,10.329,10.3028,10.3203,42600.0
2012-03-22 14:30:00,11.81,11.81,11.78,11.79,33000.0,10.3203,10.3203,10.2941,10.3028,33000.0
2012-03-22 15:00:00,11.78,11.79,11.76,11.79,63400.0,10.2941,10.3028,10.2766,10.3028,63400.0
2012-03-22 15:30:00,11.79,11.8,11.76,11.76,236400.0,10.3028,10.3116,10.2766,10.2766,236400.0
2012-03-23 09:30:00,11.81,11.81,11.62,11.75,28200.0,10.3203,10.3203,10.1543,10.2679,28200.0
2012-03-23 10:00:00,11.74,11.74,11.7,11.74,48000.0,10.2591,10.2591,10.2242,10.2591,48000.0
2012-03-23 10:30:00,11.73,11.77,11.72,11.74,36800.0,10.2504,10.2854,10.2417,10.2591,36800.0
2012-03-23 11:00:00,11.74,11.77,11.72,11.77,41600.0,10.2591,10.2854,10.2417,10.2854,41600.0
2012-03-23 11:30:00,11.77,11.8,11.77,11.79,34000.0,10.2854,10.3116,10.2854,10.3028,34000.0
2012-03-23 12:00:00,11.79,11.8,11.77,11.78,29000.0,10.3028,10.3116,10.2854,10.2941,29000.0
2012-03-23 12:30:00,11.78,11.78,11.76,11.78,49200.0,10.2941,10.2941,10.2766,10.2941,49200.0
2012-03-23 13:00:00,11.78,11.78,11.77,11.78,50400.0,10.2941,10.2941,10.2854,10.2941,50400.0
2012-03-23 13:30:00,11.78,11.79,11.76,11.76,45800.0,10.2941,10.3028,10.2766,10.2766,45800.0
2012-03-23 14:00:00,11.77,11.8,11.76,11.8,78400.0,10.2854,10.3116,10.2766,10.3116,78400.0
2012-03-23 14:30:00,11.8,11.8,11.78,11.78,56000.0,10.3116,10.3116,10.2941,10.2941,56000.0
2012-03-23 15:00:00,11.77,11.78,11.76,11.78,79000.0,10.2854,10.2941,10.2766,10.2941,79000.0
2012-03-23 15:30:00,11.78,11.81,11.77,11.8,482800.0,10.2941,10.3203,10.2854,10.3116,482800.0
2012-03-26 09:30:00,11.93,11.93,11.86,11.92,76000.0,10.4252,10.4252,10.364,10.4164,76000.0
2012-03-26 10:00:00,11.91,11.96,11.9,11.95,35200.0,10.4077,10.4514,10.399,10.4426,35200.0
2012-03-26 10:30:00,11.95,11.96,11.94,11.94,39800.0,10.4426,10.4514,10.4339,10.4339,39800.0
2012-03-26 11:00:00,11.94,11.97,11.94,11.95,53800.0,10.4339,10.4601,10.4339,10.4426,53800.0
2012-03-26 11:30:00,11.96,11.97,11.95,11.96,49000.0,10.4514,10.4601,10.4426,10.4514,49000.0
2012-03-26 12:00:00,11.96,11.97,11.95,11.95,25200.0,10.4514,10.4601,10.4426,10.4426,25200.0
2012-03-26 12:30:00,11.95,11.96,11.94,11.95,57000.0,10.4426,10.4514,10.4339,10.4426,57000.0
2012-03-26 13:00:00,11.94,11.95,11.93,11.94,75400.0,10.4339,10.4426,10.4252,10.4339,75400.0
2012-03-26 13:30:00,11.94,11.94,11.92,11.92,34200.0,10.4339,10.4339,10.4164,10.4164,34200.0
2012-03-26 14:00:00,11.92,11.96,11.92,11.95,63000.0,10.4164,10.4514,10.4164,10.4426,63000.0
2012-03-26 14:30:00,11.95,11.95,11.93,11.94,59800.0,10.4426,10.4426,10.4252,10.4339,59800.0
2012-03-26 15:00:00,11.94,11.95,11.92,11.92,93800.0,10.4339,10.4426,10.4164,10.4164,93800.0
2012-03-26 15:30:00,11.92,11.94,11.91,11.94,236400.0,10.4164,10.4339,10.4077,10.4339,236400.0
2012-03-27 09:30:00,11.95,11.95,11.88,11.9,44400.0,10.4426,10.4426,10.3815,10.399,44400.0
2012-03-27 10:00:00,11.9,11.9,11.85,11.86,98400.0,10.399,10.399,10.3553,10.364,98400.0
2012-03-27 10:30:00,11.86,11.88,11.86,11.87,65200.0,10.364,10.3815,10.364,10.3727,65200.0
2012-03-27 11:00:00,11.87,11.87,11.85,11.86,85600.0,10.3727,10.3727,10.3553,10.364,85600.0
2012-03-27 11:30:00,11.87,11.87,11.86,11.86,42800.0,10.3727,10.3727,10.364,10.364,42800.0
2012-03-27 12:00:00,11.86,11.88,11.86,11.87,17800.0,10.364,10.3815,10.364,10.3727,17800.0
2012-03-27 12:30:00,11.87,11.88,11.85,11.86,43800.0,10.3727,10.3815,10.3553,10.364,43800.0
2012-03-27 13:00:00,11.87,11.87,11.84,11.85,47600.0,10.3727,10.3727,10.3465,10.3553,47600.0
2012-03-27 13:30:00,11.84,11.85,11.83,11.84,55800.0,10.3465,10.3553,10.3378,10.3465,55800.0
2012-03-27 14:00:00,11.84,11.86,11.83,11.83,60200.0,10.3465,10.364,10.3378,10.3378,60200.0
2012-03-27 14:30:00,11.84,11.85,11.81,11.83,90600.0,10.3465,10.3553,10.3203,10.3378,90600.0
2012-03-27 15:00:00,11.83,11.85,11.83,11.84,93400.0,10.3378,10.3553,10.3378,10.3465,93400.0
2012-03-27 15:30:00,11.84,11.87,11.84,11.84,229200.0,10.3465,10.3727,10.3465,10.3465,229200.0
2012-03-28 09:30:00,11.8,11.89,11.8,11.88,144400.0,10.3116,10.3902,10.3116,10.3815,144400.0
2012-03-28 10:00:00,11.88,11.93,11.87,11.9,105400.0,10.3815,10.4252,10.3727,10.399,105400.0
2012-03-28 10:30:00,11.9,11.92,11.87,11.89,105400.0,10.399,10.4164,10.3727,10.3902,105400.0
2012-03-28 11:00:00,11.9,11.9,11.88,11.88,66600.0,10.399,10.399,10.3815,10.3815,66600.0
2012-03-28 11:30:00,11.88,11.89,11.85,11.88,99200.0,10.3815,10.3902,10.3553,10.3815,99200.0
2012-03-28 12:00:00,11.88,11.9,11.88,11.9,57400.0,10.3815,10.399,10.3815,10.399,57400.0
2012-03-28 12:30:00,11.9,11.93,11.9,11.93,133200.0,10.399,10.4252,10.399,10.4252,133200.0
2012-03-28 13:00:00,11.93,11.94,11.91,11.94,31400.0,10.4252,10.4339,10.4077,10.4339,31400.0
2012-03-28 13:30:00,11.94,11.94,11.92,11.93,61800.0,10.4339,10.4339,10.4164,10.4252,61800.0
2012-03-28 14:00:00,11.93,11.93,11.89,11.9,53400.0,10.4252,10.4252,10.3902,10.399,53400.0
2012-03-28 14:30:00,11.9,11.92,11.9,11.92,30600.0,10.399,10.4164,10.399,10.4164,30600.0
2012-03-28 15:00:00,11.92,11.93,11.9,11.9,38200.0,10.4164,10.4252,10.399,10.399,38200.0
2012-03-28 15:30:00,11.91,11.94,11.88,11.93,157400.0,10.4077,10.4339,10.3815,10.4252,157400.0
2012-03-29 09:30:00,11.85,11.87,11.77,11.81,41200.0,10.3553,10.3727,10.2854,10.3203,41200.0
2012-03-29 10:00:00,11.81,11.83,11.8,11.81,32000.0,10.3203,10.3378,10.3116,10.3203,32000.0
2012-03-29 10:30:00,11.8,11.83,11.78,11.83,91600.0,10.3116,10.3378,10.2941,10.3378,91600.0
2012-03-29 11:00:00,11.83,11.86,11.82,11.84,60800.0,10.3378,10.364,10.329,10.3465,60800.0
2012-03-29 11:30:00,11.83,11.89,11.83,11.86,120800.0,10.3378,10.3902,10.3378,10.364,120800.0
2012-03-29 12:00:00,11.86,11.88,11.86,11.87,60400.0,10.364,10.3815,10.364,10.3727,60400.0
2012-03-29 12:30:00,11.86,11.92,11.86,11.88,184800.0,10.364,10.4164,10.364,10.3815,184800.0
2012-03-29 13:00:00,11.89,11.89,11.86,11.88,33400.0,10.3902,10.3902,10.364,10.3815,33400.0
2012-03-29 13:30:00,11.88,11.88,11.86,11.88,41400.0,10.3815,10.3815,10.364,10.3815,41400.0
2012-03-29 14:00:00,11.88,11.92,11.88,11.9,51800.0,10.3815,10.4164,10.3815,10.399,51800.0
2012-03-29 14:30:00,11.9,11.92,11.9,11.91,43400.0,10.399,10.4164,10.399,10.4077,43400.0
2012-03-29 15:00:00,11.92,11.95,11.92,11.93,61200.0,10.4164,10.4426,10.4164,10.4252,61200.0
2012-03-29 15:30:00,11.93,11.95,11.9,11.92,255800.0,10.4252,10.4426,10.399,10.4164,255800.0
2012-03-30 09:30:00,11.99,11.99,11.85,11.87,59400.0,10.4776,10.4776,10.3553,10.3727,59400.0
2012-03-30 10:00:00,11.87,11.88,11.83,11.85,42200.0,10.3727,10.3815,10.3378,10.3553,42200.0
2012-03-30 10:30:00,11.85,11.86,11.83,11.84,31200.0,10.3553,10.364,10.3378,10.3465,31200.0
2012-03-30 11:00:00,11.84,11.91,11.84,11.88,40800.0,10.3465,10.4077,10.3465,10.3815,40800.0
2012-03-30 11:30:00,11.87,11.89,11.85,11.88,27600.0,10.3727,10.3902,10.3553,10.3815,27600.0
2012-03-30 12:00:00,11.88,11.9,11.88,11.9,42400.0,10.3815,10.399,10.3815,10.399,42400.0
2012-03-30 12:30:00,11.9,11.92,11.89,11.9,20800.0,10.399,10.4164,10.3902,10.399,20800.0
2012-03-30 13:00:00,11.9,11.93,11.9,11.93,35400.0,10.399,10.4252,10.399,10.4252,35400.0
2012-03-30 13:30:00,11.93,11.96,11.93,11.95,59400.0,10.4252,10.4514,10.4252,10.4426,59400.0
2012-03-30 14:00:00,11.95,11.96,11.93,11.93,32400.0,10.4426,10.4514,10.4252,10.4252,32400.0
2012-03-30 14:30:00,11.94,11.97,11.94,11.94,95600.0,10.4339,10.4601,10.4339,10.4339,95600.0
2012-03-30 15:00:00,11.94,11.94,11.91,11.91,57000.0,10.4339,10.4339,10.4077,10.4077,57000.0
2012-03-30 15:30:00,11.92,11.94,11.88,11.9,277000.0,10.4164,10.4339,10.3815,10.399,277000.0
2012-04-02 09:30:00,11.85,11.87,11.71,11.78,87000.0,10.3553,10.3727,10.2329,10.2941,87000.0
2012-04-02 10:00:00,11.78,11.88,11.76,11.83,170000.0,10.2941,10.3815,10.2766,10.3378,170000.0
2012-04-02 10:30:00,11.84,11.89,11.82,11.88,110000.0,10.3465,10.3902,10.329,10.3815,110000.0
2012-04-02 11:00:00,11.88,11.94,11.88,11.93,74600.0,10.3815,10.4339,10.3815,10.4252,74600.0
2012-04-02 11:30:00,11.94,11.95,11.93,11.94,77000.0,10.4339,10.4426,10.4252,10.4339,77000.0
2012-04-02 12:00:00,11.94,11.97,11.94,11.95,19800.0,10.4339,10.4601,10.4339,10.4426,19800.0
2012-04-02 12:30:00,11.96,11.97,11.95,11.96,16800.0,10.4514,10.4601,10.4426,10.4514,16800.0
2012-04-02 13:00:00,11.96,11.96,11.94,11.94,26800.0,10.4514,10.4514,10.4339,10.4339,26800.0
2012-04-02 13:30:00,11.94,11.96,11.94,11.94,36800.0,10.4339,10.4514,10.4339,10.4339,36800.0
2012-04-02 14:00:00,11.95,11.95,11.93,11.93,28400.0,10.4426,10.4426,10.4252,10.4252,28400.0
2012-04-02 14:30:00,11.93,11.96,11.93,11.94,59000.0,10.4252,10.4514,10.4252,10.4339,59000.0
2012-04-02 15:00:00,11.95,11.97,11.95,11.97,106600.0,10.4426,10.4601,10.4426,10.4601,106600.0
2012-04-02 15:30:00,11.97,11.97,11.95,11.96,478000.0,10.4601,10.4601,10.4426,10.4514,478000.0
2012-04-03 09:30:00,11.93,12.01,11.93,11.99,219200.0,10.4252,10.4951,10.4252,10.4776,219200.0
2012-04-03 10:00:00,11.99,12.03,11.97,12.0,123000.0,10.4776,10.5126,10.4601,10.4863,123000.0
2012-04-03 10:30:00,12.01,12.04,12.0,12.03,148200.0,10.4951,10.5213,10.4863,10.5126,148200.0
2012-04-03 11:00:00,12.03,12.06,12.03,12.05,119200.0,10.5126,10.5388,10.5126,10.53,119200.0
2012-04-03 11:30:00,12.05,12.05,12.02,12.05,364400.0,10.53,10.53,10.5038,10.53,364400.0
2012-04-03 12:00:00,12.05,12.05,11.99,12.01,131800.0,10.53,10.53,10.4776,10.4951,131800.0
2012-04-03 12:30:00,12.01,12.03,12.01,12.03,33800.0,10.4951,10.5126,10.4951,10.5126,33800.0
2012-04-03 13:00:00,12.02,12.03,12.02,12.03,41000.0,10.5038,10.5126,10.5038,10.5126,41000.0
2012-04-03 13:30:00,12.02,12.04,12.02,12.04,41800.0,10.5038,10.5213,10.5038,10.5213,41800.0
2012-04-03 14:00:00,12.04,12.06,11.99,12.01,224600.0,10.5213,10.5388,10.4776,10.4951,224600.0
2012-04-03 14:30:00,12.01,12.06,12.01,12.06,205800.0,10.4951,10.5388,10.4951,10.5388,205800.0
2012-04-03 15:00:00,12.06,12.09,12.06,12.06,135000.0,10.5388,10.565,10.5388,10.5388,135000.0
2012-04-03 15:30:00,12.06,12.14,12.06,12.13,446000.0,10.5388,10.6087,10.5388,10.5999,446000.0
2012-04-04 09:30:00,12.03,12.24,12.03,12.24,201400.0,10.5126,10.6961,10.5126,10.6961,201400.0
2012-04-04 10:00:00,12.23,12.27,12.13,12.16,302400.0,10.6873,10.7223,10.5999,10.6262,302400.0
2012-04-04 10:30:00,12.16,12.2,12.1,12.13,178200.0,10.6262,10.6611,10.5737,10.5999,178200.0
2012-04-04 11:00:00,12.13,12.14,12.1,12.11,125600.0,10.5999,10.6087,10.5737,10.5825,125600.0
2012-04-04 11:30:00,12.11,12.15,12.11,12.13,84800.0,10.5825,10.6174,10.5825,10.5999,84800.0
2012-04-04 12:00:00,12.13,12.13,12.11,12.12,72000.0,10.5999,10.5999,10.5825,10.5912,72000.0
2012-04-04 12:30:00,12.12,12.13,12.11,12.13,59600.0,10.5912,10.5999,10.5825,10.5999,59600.0
2012-04-04 13:00:00,12.13,12.29,12.13,12.28,290400.0,10.5999,10.7398,10.5999,10.731,290400.0
2012-04-04 13:30:00,12.29,12.54,12.28,12.4,1393000.0,10.7398,10.9582,10.731,10.8359,1393000.0
2012-04-04 14:00:00,12.4,12.44,12.37,12.39,271800.0,10.8359,10.8708,10.8097,10.8271,271800.0
2012-04-04 14:30:00,12.38,12.44,12.34,12.36,274400.0,10.8184,10.8708,10.7835,10.8009,274400.0
2012-04-04 15:00:00,12.36,12.4,12.35,12.38,283800.0,10.8009,10.8359,10.7922,10.8184,283800.0
2012-04-04 15:30:00,12.38,12.44,12.38,12.42,775800.0,10.8184,10.8708,10.8184,10.8534,775800.0
2012-04-05 09:30:00,12.35,12.37,12.22,12.27,129200.0,10.7922,10.8097,10.6786,10.7223,129200.0
2012-04-05 10:00:00,12.26,12.26,12.2,12.2,124800.0,10.7135,10.7135,10.6611,10.6611,124800.0
2012-04-05 10:30:00,12.2,12.22,12.19,12.21,165000.0,10.6611,10.6786,10.6524,10.6698,165000.0
2012-04-05 11:00:00,12.21,12.24,12.19,12.24,117800.0,10.6698,10.6961,10.6524,10.6961,117800.0
2012-04-05 11:30:00,12.23,12.28,12.23,12.26,67000.0,10.6873,10.731,10.6873,10.7135,67000.0
2012-04-05 12:00:00,12.26,12.28,12.25,12.26,87400.0,10.7135,10.731,10.7048,10.7135,87400.0
2012-04-05 12:30:00,12.26,12.27,12.24,12.26,88400.0,10.7135,10.7223,10.6961,10.7135,88400.0
2012-04-05 13:00:00,12.26,12.27,12.25,12.27,59600.0,10.7135,10.7223,10.7048,10.7223,59600.0
2012-04-05 13:30:00,12.27,12.28,12.25,12.27,78400.0,10.7223,10.731,10.7048,10.7223,78400.0
2012-04-05 14:00:00,12.27,12.28,12.26,12.27,68400.0,10.7223,10.731,10.7135,10.7223,68400.0
2012-04-05 14:30:00,12.27,12.28,12.26,12.27,68600.0,10.7223,10.731,10.7135,10.7223,68600.0
2012-04-05 15:00:00,12.27,12.28,12.25,12.27,120200.0,10.7223,10.731,10.7048,10.7223,120200.0
2012-04-05 15:30:00,12.27,12.28,12.25,12.26,229200.0,10.7223,10.731,10.7048,10.7135,229200.0
2012-04-09 09:30:00,12.11,12.12,11.98,11.99,82400.0,10.5825,10.5912,10.4689,10.4776,82400.0
2012-04-09 10:00:00,11.99,12.0,11.97,11.99,57400.0,10.4776,10.4863,10.4601,10.4776,57400.0
2012-04-09 10:30:00,11.99,12.0,11.97,12.0,35400.0,10.4776,10.4863,10.4601,10.4863,35400.0
2012-04-09 11:00:00,11.99,11.99,11.97,11.97,29800.0,10.4776,10.4776,10.4601,10.4601,29800.0
2012-04-09 11:30:00,11.97,11.99,11.97,11.99,26600.0,10.4601,10.4776,10.4601,10.4776,26600.0
2012-04-09 12:00:00,11.99,11.99,11.97,11.99,26600.0,10.4776,10.4776,10.4601,10.4776,26600.0
2012-04-09 12:30:00,11.99,12.03,11.99,11.99,50600.0,10.4776,10.5126,10.4776,10.4776,50600.0
2012-04-09 13:00:00,11.99,12.03,11.99,11.99,48600.0,10.4776,10.5126,10.4776,10.4776,48600.0
2012-04-09 13:30:00,12.0,12.03,11.97,12.02,89600.0,10.4863,10.5126,10.4601,10.5038,89600.0
2012-04-09 14:00:00,12.02,12.05,12.0,12.04,40800.0,10.5038,10.53,10.4863,10.5213,40800.0
2012-04-09 14:30:00,12.04,12.06,12.03,12.04,43800.0,10.5213,10.5388,10.5126,10.5213,43800.0
2012-04-09 15:00:00,12.04,12.05,12.01,12.01,54400.0,10.5213,10.53,10.4951,10.4951,54400.0
2012-04-09 15:30:00,12.01,12.04,12.01,12.02,214200.0,10.4951,10.5213,10.4951,10.5038,214200.0
2012-04-10 09:30:00,11.98,11.99,11.91,11.95,57600.0,10.4689,10.4776,10.4077,10.4426,57600.0
2012-04-10 10:00:00,11.95,11.97,11.9,11.97,55600.0,10.4426,10.4601,10.399,10.4601,55600.0
2012-04-10 10:30:00,11.97,11.99,11.9,11.9,49600.0,10.4601,10.4776,10.399,10.399,49600.0
2012-04-10 11:00:00,11.9,11.93,11.88,11.91,69800.0,10.399,10.4252,10.3815,10.4077,69800.0
2012-04-10 11:30:00,11.92,11.92,11.88,11.9,47600.0,10.4164,10.4164,10.3815,10.399,47600.0
2012-04-10 12:00:00,11.9,11.9,11.84,11.85,58000.0,10.399,10.399,10.3465,10.3553,58000.0
2012-04-10 12:30:00,11.85,11.85,11.78,11.8,70600.0,10.3553,10.3553,10.2941,10.3116,70600.0
2012-04-10 13:00:00,11.81,11.83,11.8,11.81,44400.0,10.3203,10.3378,10.3116,10.3203,44400.0
2012-04-10 13:30:00,11.81,11.81,11.78,11.78,31600.0,10.3203,10.3203,10.2941,10.2941,31600.0
2012-04-10 14:00:00,11.79,11.84,11.79,11.83,111000.0,10.3028,10.3465,10.3028,10.3378,111000.0
2012-04-10 14:30:00,11.83,11.83,11.8,11.8,89200.0,10.3378,10.3378,10.3116,10.3116,89200.0
2012-04-10 15:00:00,11.81,11.81,11.76,11.76,128600.0,10.3203,10.3203,10.2766,10.2766,128600.0
2012-04-10 15:30:00,11.76,11.78,11.74,11.74,238000.0,10.2766,10.2941,10.2591,10.2591,238000.0
2012-04-11 09:30:00,11.84,11.84,11.76,11.8,85400.0,10.3465,10.3465,10.2766,10.3116,85400.0
2012-04-11 10:00:00,11.8,11.85,11.8,11.83,38600.0,10.3116,10.3553,10.3116,10.3378,38600.0
2012-04-11 10:30:00,11.83,11.85,11.82,11.84,34200.0,10.3378,10.3553,10.329,10.3465,34200.0
2012-04-11 11:00:00,11.84,11.84,11.79,11.81,34600.0,10.3465,10.3465,10.3028,10.3203,34600.0
2012-04-11 11:30:00,11.81,11.85,11.81,11.84,28600.0,10.3203,10.3553,10.3203,10.3465,28600.0
2012-04-11 12:00:00,11.85,11.86,11.84,11.86,33200.0,10.3553,10.364,10.3465,10.364,33200.0
2012-04-11 12:30:00,11.86,11.88,11.86,11.87,29600.0,10.364,10.3815,10.364,10.3727,29600.0
2012-04-11 13:00:00,11.87,11.87,11.84,11.84,32400.0,10.3727,10.3727,10.3465,10.3465,32400.0
2012-04-11 13:30:00,11.84,11.86,11.83,11.86,28800.0,10.3465,10.364,10.3378,10.364,28800.0
2012-04-11 14:00:00,11.86,11.87,11.85,11.87,38000.0,10.364,10.3727,10.3553,10.3727,38000.0
2012-04-11 14:30:00,11.87,11.87,11.84,11.86,58800.0,10.3727,10.3727,10.3465,10.364,58800.0
2012-04-11 15:00:00,11.85,11.86,11.82,11.83,51400.0,10.3553,10.364,10.329,10.3378,51400.0
2012-04-11 15:30:00,11.83,11.86,11.82,11.86,260200.0,10.3378,10.364,10.329,10.364,260200.0
2012-04-12 09:30:00,11.81,11.93,11.73,11.81,91600.0,10.3203,10.4252,10.2504,10.3203,91600.0
2012-04-12 10:00:00,11.82,11.83,11.77,11.79,62200.0,10.329,10.3378,10.2854,10.3028,62200.0
2012-04-12 10:30:00,11.79,11.84,11.79,11.8,73200.0,10.3028,10.3465,10.3028,10.3116,73200.0
2012-04-12 11:00:00,11.81,11.86,11.81,11.84,94200.0,10.3203,10.364,10.3203,10.3465,94200.0
2012-04-12 11:30:00,11.84,11.85,11.83,11.85,142600.0,10.3465,10.3553,10.3378,10.3553,142600.0
2012-04-12 12:00:00,11.85,11.87,11.85,11.87,27000.0,10.3553,10.3727,10.3553,10.3727,27000.0
2012-04-12 12:30:00,11.87,11.89,11.87,11.87,43400.0,10.3727,10.3902,10.3727,10.3727,43400.0
2012-04-12 13:00:00,11.87,11.9,11.87,11.89,27400.0,10.3727,10.399,10.3727,10.3902,27400.0
2012-04-12 13:30:00,11.89,11.9,11.87,11.87,33000.0,10.3902,10.399,10.3727,10.3727,33000.0
2012-04-12 14:00:00,11.87,11.9,11.87,11.9,26600.0,10.3727,10.399,10.3727,10.399,26600.0
2012-04-12 14:30:00,11.9,11.91,11.9,11.91,40200.0,10.399,10.4077,10.399,10.4077,40200.0
2012-04-12 15:00:00,11.91,11.92,11.9,11.91,26800.0,10.4077,10.4164,10.399,10.4077,26800.0
2012-04-12 15:30:00,11.92,11.96,11.91,11.95,319000.0,10.4164,10.4514,10.4077,10.4426,319000.0
2012-04-13 09:30:00,11.88,11.97,11.87,11.87,82600.0,10.3815,10.4601,10.3727,10.3727,82600.0
2012-04-13 10:00:00,11.87,11.9,11.87,11.9,69800.0,10.3727,10.399,10.3727,10.399,69800.0
2012-04-13 10:30:00,11.9,11.9,11.86,11.88,69600.0,10.399,10.399,10.364,10.3815,69600.0
2012-04-13 11:00:00,11.88,11.88,11.85,11.85,41200.0,10.3815,10.3815,10.3553,10.3553,41200.0
2012-04-13 11:30:00,11.86,11.86,11.84,11.85,65000.0,10.364,10.364,10.3465,10.3553,65000.0
2012-04-13 12:00:00,11.85,11.85,11.83,11.83,25400.0,10.3553,10.3553,10.3378,10.3378,25400.0
2012-04-13 12:30:00,11.83,11.85,11.83,11.85,20400.0,10.3378,10.3553,10.3378,10.3553,20400.0
2012-04-13 13:00:00,11.85,11.86,11.84,11.84,23800.0,10.3553,10.364,10.3465,10.3465,23800.0
2012-04-13 13:30:00,11.84,11.86,11.84,11.84,24800.0,10.3465,10.364,10.3465,10.3465,24800.0
2012-04-13 14:00:00,11.85,11.85,11.82,11.82,61800.0,10.3553,10.3553,10.329,10.329,61800.0
2012-04-13 14:30:00,11.81,11.81,11.77,11.78,141600.0,10.3203,10.3203,10.2854,10.2941,141600.0
2012-04-13 15:00:00,11.78,11.79,11.78,11.78,163200.0,10.2941,10.3028,10.2941,10.2941,163200.0
2012-04-13 15:30:00,11.78,11.78,11.74,11.76,328600.0,10.2941,10.2941,10.2591,10.2766,328600.0
2012-04-16 09:30:00,11.8,11.92,11.76,11.86,171000.0,10.3116,10.4164,10.2766,10.364,171000.0
2012-04-16 10:00:00,11.86,11.9,11.83,11.86,217800.0,10.364,10.399,10.3378,10.364,217800.0
2012-04-16 10:30:00,11.85,11.92,11.83,11.91,134200.0,10.3553,10.4164,10.3378,10.4077,134200.0
2012-04-16 11:00:00,11.91,11.95,11.9,11.9,197000.0,10.4077,10.4426,10.399,10.399,197000.0
2012-04-16 11:30:00,11.9,11.9,11.84,11.87,185600.0,10.399,10.399,10.3465,10.3727,185600.0
2012-04-16 12:00:00,11.87,11.88,11.81,11.84,106800.0,10.3727,10.3815,10.3203,10.3465,106800.0
2012-04-16 12:30:00,11.84,11.87,11.83,11.87,100000.0,10.3465,10.3727,10.3378,10.3727,100000.0
2012-04-16 13:00:00,11.87,11.88,11.85,11.88,73200.0,10.3727,10.3815,10.3553,10.3815,73200.0
2012-04-16 13:30:00,11.88,11.95,11.86,11.94,289600.0,10.3815,10.4426,10.364,10.4339,289600.0
2012-04-16 14:00:00,11.94,11.97,11.92,11.97,168400.0,10.4339,10.4601,10.4164,10.4601,168400.0
2012-04-16 14:30:00,11.97,11.99,11.96,11.97,149000.0,10.4601,10.4776,10.4514,10.4601,149000.0
2012-04-16 15:00:00,11.97,11.98,11.95,11.97,190400.0,10.4601,10.4689,10.4426,10.4601,190400.0
2012-04-16 15:30:00,11.97,12.03,11.97,12.02,602200.0,10.4601,10.5126,10.4601,10.5038,602200.0
2012-04-17 09:30:00,12.51,12.72,12.4,12.51,669400.0,10.932,11.1155,10.8359,10.932,669400.0
2012-04-17 10:00:00,12.5,12.58,12.35,12.36,616800.0,10.9233,10.9932,10.7922,10.8009,616800.0
2012-04-17 10:30:00,12.37,12.49,12.36,12.4,226400.0,10.8097,10.9145,10.8009,10.8359,226400.0
2012-04-17 11:00:00,12.4,12.49,12.4,12.45,260800.0,10.8359,10.9145,10.8359,10.8796,260800.0
2012-04-17 11:30:00,12.45,12.54,12.4,12.54,279400.0,10.8796,10.9582,10.8359,10.9582,279400.0
2012-04-17 12:00:00,12.53,12.6,12.51,12.6,177000.0,10.9495,11.0107,10.932,11.0107,177000.0
2012-04-17 12:30:00,12.6,12.68,12.58,12.68,279400.0,11.0107,11.0806,10.9932,11.0806,279400.0
2012-04-17 13:00:00,12.68,12.77,12.65,12.77,198000.0,11.0806,11.1592,11.0543,11.1592,198000.0
2012-04-17 13:30:00,12.77,12.77,12.67,12.74,394200.0,11.1592,11.1592,11.0718,11.133,394200.0
2012-04-17 14:00:00,12.75,12.77,12.73,12.74,259000.0,11.1417,11.1592,11.1243,11.133,259000.0
2012-04-17 14:30:00,12.74,12.76,12.71,12.72,304600.0,11.133,11.1505,11.1068,11.1155,304600.0
2012-04-17 15:00:00,12.73,12.74,12.72,12.72,442000.0,11.1243,11.133,11.1155,11.1155,442000.0
2012-04-17 15:30:00,12.72,12.74,12.72,12.72,918400.0,11.1155,11.133,11.1155,11.1155,918400.0
2012-04-18 09:30:00,12.69,12.74,12.59,12.63,378000.0,11.0893,11.133,11.0019,11.0369,378000.0
2012-04-18 10:00:00,12.64,12.66,12.63,12.65,164400.0,11.0456,11.0631,11.0369,11.0543,164400.0
2012-04-18 10:30:00,12.65,12.69,12.64,12.68,133600.0,11.0543,11.0893,11.0456,11.0806,133600.0
2012-04-18 11:00:00,12.69,12.69,12.64,12.66,95400.0,11.0893,11.0893,11.0456,11.0631,95400.0
2012-04-18 11:30:00,12.67,12.67,12.64,12.65,80200.0,11.0718,11.0718,11.0456,11.0543,80200.0
2012-04-18 12:00:00,12.65,12.66,12.65,12.65,65600.0,11.0543,11.0631,11.0543,11.0543,65600.0
2012-04-18 12:30:00,12.65,12.67,12.65,12.66,54400.0,11.0543,11.0718,11.0543,11.0631,54400.0
2012-04-18 13:00:00,12.66,12.67,12.65,12.67,80800.0,11.0631,11.0718,11.0543,11.0718,80800.0
2012-04-18 13:30:00,12.67,12.67,12.65,12.65,79800.0,11.0718,11.0718,11.0543,11.0543,79800.0
2012-04-18 14:00:00,12.65,12.68,12.65,12.68,80200.0,11.0543,11.0806,11.0543,11.0806,80200.0
2012-04-18 14:30:00,12.68,12.68,12.65,12.67,73600.0,11.0806,11.0806,11.0543,11.0718,73600.0
2012-04-18 15:00:00,12.67,12.72,12.66,12.68,153600.0,11.0718,11.1155,11.0631,11.0806,153600.0
2012-04-18 15:30:00,12.68,12.69,12.65,12.67,344400.0,11.0806,11.0893,11.0543,11.0718,344400.0
2012-04-19 09:30:00,12.7,12.77,12.69,12.77,138800.0,11.098,11.1592,11.0893,11.1592,138800.0
2012-04-19 10:00:00,12.76,12.77,12.7,12.72,144200.0,11.1505,11.1592,11.098,11.1155,144200.0
2012-04-19 10:30:00,12.73,12.84,12.72,12.83,109400.0,11.1243,11.2204,11.1155,11.2116,109400.0
2012-04-19 11:00:00,12.83,12.88,12.82,12.84,119000.0,11.2116,11.2553,11.2029,11.2204,119000.0
2012-04-19 11:30:00,12.85,12.87,12.79,12.87,488800.0,11.2291,11.2466,11.1767,11.2466,488800.0
2012-04-19 12:00:00,12.86,12.87,12.81,12.85,214400.0,11.2379,11.2466,11.1942,11.2291,214400.0
2012-04-19 12:30:00,12.85,12.9,12.84,12.86,209000.0,11.2291,11.2728,11.2204,11.2379,209000.0
2012-04-19 13:00:00,12.86,12.88,12.82,12.88,253600.0,11.2379,11.2553,11.2029,11.2553,253600.0
2012-04-19 13:30:00,12.88,12.95,12.86,12.92,271200.0,11.2553,11.3165,11.2379,11.2903,271200.0
2012-04-19 14:00:00,12.92,12.96,12.88,12.92,234600.0,11.2903,11.3252,11.2553,11.2903,234600.0
2012-04-19 14:30:00,12.9,12.95,12.88,12.92,371000.0,11.2728,11.3165,11.2553,11.2903,371000.0
2012-04-19 15:00:00,12.92,12.92,12.87,12.91,365600.0,11.2903,11.2903,11.2466,11.2816,365600.0
2012-04-19 15:30:00,12.9,12.96,12.9,12.94,641800.0,11.2728,11.3252,11.2728,11.3078,641800.0
2012-04-20 09:30:00,13.18,13.25,12.97,13.02,392600.0,11.5175,11.5787,11.334,11.3777,392600.0
2012-04-20 10:00:00,13.02,13.03,12.99,13.02,248600.0,11.3777,11.3864,11.3515,11.3777,248600.0
2012-04-20 10:30:00,13.03,13.07,13.02,13.06,206000.0,11.3864,11.4214,11.3777,11.4126,206000.0
2012-04-20 11:00:00,13.06,13.08,13.06,13.08,120600.0,11.4126,11.4301,11.4126,11.4301,120600.0
2012-04-20 11:30:00,13.08,13.1,13.08,13.08,322400.0,11.4301,11.4476,11.4301,11.4301,322400.0
2012-04-20 12:00:00,13.08,13.09,13.06,13.09,127400.0,11.4301,11.4388,11.4126,11.4388,127400.0
2012-04-20 12:30:00,13.09,13.09,13.05,13.05,100400.0,11.4388,11.4388,11.4039,11.4039,100400.0
2012-04-20 13:00:00,13.05,13.06,13.05,13.05,127200.0,11.4039,11.4126,11.4039,11.4039,127200.0
2012-04-20 13:30:00,13.05,13.06,13.0,13.01,345600.0,11.4039,11.4126,11.3602,11.3689,345600.0
2012-04-20 14:00:00,13.01,13.04,12.97,13.03,270800.0,11.3689,11.3952,11.334,11.3864,270800.0
2012-04-20 14:30:00,13.03,13.05,12.99,12.99,227200.0,11.3864,11.4039,11.3515,11.3515,227200.0
2012-04-20 15:00:00,12.99,13.04,12.97,13.04,249400.0,11.3515,11.3952,11.334,11.3952,249400.0
2012-04-20 15:30:00,13.04,13.04,13.02,13.03,407200.0,11.3952,11.3952,11.3777,11.3864,407200.0
2012-04-23 09:30:00,12.88,12.9,12.85,12.88,149400.0,11.2553,11.2728,11.2291,11.2553,149400.0
2012-04-23 10:00:00,12.88,12.9,12.84,12.84,332600.0,11.2553,11.2728,11.2204,11.2204,332600.0
2012-04-23 10:30:00,12.84,12.84,12.79,12.8,164200.0,11.2204,11.2204,11.1767,11.1854,164200.0
2012-04-23 11:00:00,12.8,12.87,12.8,12.85,120800.0,11.1854,11.2466,11.1854,11.2291,120800.0
2012-04-23 11:30:00,12.86,12.86,12.82,12.83,64600.0,11.2379,11.2379,11.2029,11.2116,64600.0
2012-04-23 12:00:00,12.83,12.88,12.83,12.88,114000.0,11.2116,11.2553,11.2116,11.2553,114000.0
2012-04-23 12:30:00,12.88,12.88,12.85,12.87,40600.0,11.2553,11.2553,11.2291,11.2466,40600.0
2012-04-23 13:00:00,12.87,12.88,12.87,12.88,75600.0,11.2466,11.2553,11.2466,11.2553,75600.0
2012-04-23 13:30:00,12.88,12.95,12.88,12.93,145400.0,11.2553,11.3165,11.2553,11.299,145400.0
2012-04-23 14:00:00,12.93,12.96,12.9,12.96,179600.0,11.299,11.3252,11.2728,11.3252,179600.0
2012-04-23 14:30:00,12.96,12.98,12.95,12.95,81400.0,11.3252,11.3427,11.3165,11.3165,81400.0
2012-04-23 15:00:00,12.95,13.02,12.94,13.02,219400.0,11.3165,11.3777,11.3078,11.3777,219400.0
2012-04-23 15:30:00,13.02,13.04,12.99,13.03,443200.0,11.3777,11.3952,11.3515,11.3864,443200.0
2012-04-24 09:30:00,13.06,13.1,12.99,13.01,56000.0,11.4126,11.4476,11.3515,11.3689,56000.0
2012-04-24 10:00:00,13.01,13.05,13.0,13.05,95600.0,11.3689,11.4039,11.3602,11.4039,95600.0
2012-04-24 10:30:00,13.05,13.1,13.05,13.06,76600.0,11.4039,11.4476,11.4039,11.4126,76600.0
2012-04-24 11:00:00,13.06,13.11,13.05,13.09,76000.0,11.4126,11.4563,11.4039,11.4388,76000.0
2012-04-24 11:30:00,13.08,13.11,13.06,13.07,75200.0,11.4301,11.4563,11.4126,11.4214,75200.0
2012-04-24 12:00:00,13.07,13.09,13.06,13.09,61200.0,11.4214,11.4388,11.4126,11.4388,61200.0
2012-04-24 12:30:00,13.09,13.09,13.08,13.08,111200.0,11.4388,11.4388,11.4301,11.4301,111200.0
2012-04-24 13:00:00,13.08,13.08,13.04,13.05,169800.0,11.4301,11.4301,11.3952,11.4039,169800.0
2012-04-24 13:30:00,13.05,13.11,13.05,13.05,101800.0,11.4039,11.4563,11.4039,11.4039,101800.0
2012-04-24 14:00:00,13.04,13.09,13.04,13.08,105400.0,11.3952,11.4388,11.3952,11.4301,105400.0
2012-04-24 14:30:00,13.09,13.13,13.08,13.13,119400.0,11.4388,11.4738,11.4301,11.4738,119400.0
2012-04-24 15:00:00,13.13,13.21,13.1,13.19,392000.0,11.4738,11.5437,11.4476,11.5262,392000.0
2012-04-24 15:30:00,13.19,13.25,13.18,13.24,826000.0,11.5262,11.5787,11.5175,11.5699,826000.0
2012-04-25 09:30:00,13.41,13.42,13.26,13.36,233200.0,11.7185,11.7272,11.5874,11.6748,233200.0
2012-04-25 10:00:00,13.35,13.36,13.33,13.33,264400.0,11.6661,11.6748,11.6486,11.6486,264400.0
2012-04-25 10:30:00,13.33,13.34,13.3,13.32,95400.0,11.6486,11.6573,11.6224,11.6398,95400.0
2012-04-25 11:00:00,13.32,13.32,13.28,13.3,171200.0,11.6398,11.6398,11.6049,11.6224,171200.0
2012-04-25 11:30:00,13.3,13.33,13.28,13.33,86000.0,11.6224,11.6486,11.6049,11.6486,86000.0
2012-04-25 12:00:00,13.33,13.37,13.32,13.36,41400.0,11.6486,11.6835,11.6398,11.6748,41400.0
2012-04-25 12:30:00,13.36,13.4,13.34,13.4,97000.0,11.6748,11.7097,11.6573,11.7097,97000.0
2012-04-25 13:00:00,13.4,13.41,13.38,13.4,52400.0,11.7097,11.7185,11.6923,11.7097,52400.0
2012-04-25 13:30:00,13.4,13.4,13.37,13.38,69800.0,11.7097,11.7097,11.6835,11.6923,69800.0
2012-04-25 14:00:00,13.38,13.38,13.34,13.35,141600.0,11.6923,11.6923,11.6573,11.6661,141600.0
2012-04-25 14:30:00,13.35,13.39,13.33,13.39,168000.0,11.6661,11.701,11.6486,11.701,168000.0
2012-04-25 15:00:00,13.38,13.39,13.33,13.34,129400.0,11.6923,11.701,11.6486,11.6573,129400.0
2012-04-25 15:30:00,13.34,13.41,13.32,13.38,517800.0,11.6573,11.7185,11.6398,11.6923,517800.0
2012-04-26 09:30:00,13.39,13.42,13.28,13.3,163400.0,11.701,11.7272,11.6049,11.6224,163400.0
2012-04-26 10:00:00,13.31,13.34,13.3,13.33,48800.0,11.6311,11.6573,11.6224,11.6486,48800.0
2012-04-26 10:30:00,13.33,13.38,13.32,13.36,73400.0,11.6486,11.6923,11.6398,11.6748,73400.0
2012-04-26 11:00:00,13.36,13.4,13.36,13.39,81200.0,11.6748,11.7097,11.6748,11.701,81200.0
2012-04-26 11:30:00,13.38,13.4,13.37,13.4,37600.0,11.6923,11.7097,11.6835,11.7097,37600.0
2012-04-26 12:00:00,13.4,13.45,13.39,13.43,72800.0,11.7097,11.7534,11.701,11.736,72800.0
2012-04-26 12:30:00,13.43,13.43,13.42,13.43,23600.0,11.736,11.736,11.7272,11.736,23600.0
2012-04-26 13:00:00,13.43,13.45,13.41,13.42,144400.0,11.736,11.7534,11.7185,11.7272,144400.0
2012-04-26 13:30:00,13.42,13.45,13.4,13.45,118800.0,11.7272,11.7534,11.7097,11.7534,118800.0
2012-04-26 14:00:00,13.45,13.49,13.45,13.49,73600.0,11.7534,11.7884,11.7534,11.7884,73600.0
2012-04-26 14:30:00,13.49,13.49,13.47,13.47,62800.0,11.7884,11.7884,11.7709,11.7709,62800.0
2012-04-26 15:00:00,13.48,13.49,13.45,13.47,148600.0,11.7797,11.7884,11.7534,11.7709,148600.0
2012-04-26 15:30:00,13.47,13.54,13.46,13.52,638000.0,11.7709,11.8321,11.7622,11.8146,638000.0
2012-04-27 09:30:00,13.59,13.62,13.46,13.47,240400.0,11.8758,11.902,11.7622,11.7709,240400.0
2012-04-27 10:00:00,13.47,13.55,13.41,13.51,499600.0,11.7709,11.8408,11.7185,11.8059,499600.0
2012-04-27 10:30:00,13.52,13.54,13.49,13.53,141400.0,11.8146,11.8321,11.7884,11.8233,141400.0
2012-04-27 11:00:00,13.53,13.56,13.53,13.56,129600.0,11.8233,11.8496,11.8233,11.8496,129600.0
2012-04-27 11:30:00,13.56,13.59,13.55,13.55,225200.0,11.8496,11.8758,11.8408,11.8408,225200.0
2012-04-27 12:00:00,13.55,13.56,13.55,13.56,93000.0,11.8408,11.8496,11.8408,11.8496,93000.0
2012-04-27 12:30:00,13.55,13.56,13.52,13.53,101000.0,11.8408,11.8496,11.8146,11.8233,101000.0
2012-04-27 13:00:00,13.52,13.55,13.52,13.54,47200.0,11.8146,11.8408,11.8146,11.8321,47200.0
2012-04-27 13:30:00,13.55,13.58,13.54,13.56,118600.0,11.8408,11.867,11.8321,11.8496,118600.0
2012-04-27 14:00:00,13.56,13.61,13.56,13.6,139400.0,11.8496,11.8933,11.8496,11.8845,139400.0
2012-04-27 14:30:00,13.6,13.61,13.58,13.58,118200.0,11.8845,11.8933,11.867,11.867,118200.0
2012-04-27 15:00:00,13.58,13.59,13.56,13.58,154400.0,11.867,11.8758,11.8496,11.867,154400.0
2012-04-27 15:30:00,13.59,13.63,13.57,13.61,452400.0,11.8758,11.9107,11.8583,11.8933,452400.0
2012-04-30 09:30:00,13.62,13.62,13.47,13.49,184200.0,11.902,11.902,11.7709,11.7884,184200.0
2012-04-30 10:00:00,13.49,13.51,13.47,13.47,171800.0,11.7884,11.8059,11.7709,11.7709,171800.0
2012-04-30 10:30:00,13.47,13.51,13.46,13.49,149000.0,11.7709,11.8059,11.7622,11.7884,149000.0
2012-04-30 11:00:00,13.49,13.52,13.47,13.47,240800.0,11.7884,11.8146,11.7709,11.7709,240800.0
2012-04-30 11:30:00,13.47,13.49,13.45,13.49,120600.0,11.7709,11.7884,11.7534,11.7884,120600.0
2012-04-30 12:00:00,13.48,13.49,13.46,13.48,71600.0,11.7797,11.7884,11.7622,11.7797,71600.0
2012-04-30 12:30:00,13.47,13.5,13.46,13.48,55400.0,11.7709,11.7971,11.7622,11.7797,55400.0
2012-04-30 13:00:00,13.48,13.49,13.47,13.49,55800.0,11.7797,11.7884,11.7709,11.7884,55800.0
2012-04-30 13:30:00,13.48,13.48,13.46,13.47,51600.0,11.7797,11.7797,11.7622,11.7709,51600.0
2012-04-30 14:00:00,13.47,13.47,13.44,13.45,72800.0,11.7709,11.7709,11.7447,11.7534,72800.0
2012-04-30 14:30:00,13.45,13.47,13.44,13.47,107200.0,11.7534,11.7709,11.7447,11.7709,107200.0
2012-04-30 15:00:00,13.47,13.47,13.46,13.46,84400.0,11.7709,11.7709,11.7622,11.7622,84400.0
2012-04-30 15:30:00,13.47,13.49,13.46,13.49,392800.0,11.7709,11.7884,11.7622,11.7884,392800.0
2012-05-01 09:30:00,13.51,13.59,13.47,13.47,110200.0,11.8059,11.8758,11.7709,11.7709,110200.0
2012-05-01 10:00:00,13.47,13.6,13.47,13.59,209600.0,11.7709,11.8845,11.7709,11.8758,209600.0
2012-05-01 10:30:00,13.59,13.66,13.59,13.62,117800.0,11.8758,11.9369,11.8758,11.902,117800.0
2012-05-01 11:00:00,13.62,13.63,13.59,13.61,110600.0,11.902,11.9107,11.8758,11.8933,110600.0
2012-05-01 11:30:00,13.61,13.63,13.58,13.6,150000.0,11.8933,11.9107,11.867,11.8845,150000.0
2012-05-01 12:00:00,13.6,13.61,13.58,13.61,93200.0,11.8845,11.8933,11.867,11.8933,93200.0
2012-05-01 12:30:00,13.61,13.62,13.6,13.61,37600.0,11.8933,11.902,11.8845,11.8933,37600.0
2012-05-01 13:00:00,13.61,13.61,13.57,13.6,65600.0,11.8933,11.8933,11.8583,11.8845,65600.0
2012-05-01 13:30:00,13.59,13.62,13.59,13.61,70400.0,11.8758,11.902,11.8758,11.8933,70400.0
2012-05-01 14:00:00,13.61,13.63,13.56,13.58,142600.0,11.8933,11.9107,11.8496,11.867,142600.0
2012-05-01 14:30:00,13.58,13.59,13.55,13.56,134400.0,11.867,11.8758,11.8408,11.8496,134400.0
2012-05-01 15:00:00,13.56,13.59,13.55,13.57,223400.0,11.8496,11.8758,11.8408,11.8583,223400.0
2012-05-01 15:30:00,13.57,13.61,13.54,13.58,583600.0,11.8583,11.8933,11.8321,11.867,583600.0
2012-05-02 09:30:00,13.49,13.51,13.37,13.4,123800.0,11.8256,11.8431,11.7204,11.7467,123800.0
2012-05-02 10:00:00,13.4,13.44,13.37,13.4,124600.0,11.7467,11.7818,11.7204,11.7467,124600.0
2012-05-02 10:30:00,13.4,13.4,13.36,13.38,103000.0,11.7467,11.7467,11.7116,11.7292,103000.0
2012-05-02 11:00:00,13.39,13.4,13.37,13.38,83600.0,11.7379,11.7467,11.7204,11.7292,83600.0
2012-05-02 11:30:00,13.38,13.4,13.38,13.4,50600.0,11.7292,11.7467,11.7292,11.7467,50600.0
2012-05-02 12:00:00,13.39,13.46,13.38,13.46,66000.0,11.7379,11.7993,11.7292,11.7993,66000.0
2012-05-02 12:30:00,13.46,13.47,13.43,13.45,194000.0,11.7993,11.8081,11.773,11.7905,194000.0
2012-05-02 13:00:00,13.45,13.49,13.45,13.46,95200.0,11.7905,11.8256,11.7905,11.7993,95200.0
2012-05-02 13:30:00,13.45,13.48,13.44,13.47,142200.0,11.7905,11.8168,11.7818,11.8081,142200.0
2012-05-02 14:00:00,13.47,13.49,13.46,13.49,181400.0,11.8081,11.8256,11.7993,11.8256,181400.0
2012-05-02 14:30:00,13.49,13.49,13.45,13.46,167200.0,11.8256,11.8256,11.7905,11.7993,167200.0
2012-05-02 15:00:00,13.46,13.46,13.41,13.44,260600.0,11.7993,11.7993,11.7555,11.7818,260600.0
2012-05-02 15:30:00,13.44,13.47,13.44,13.47,269600.0,11.7818,11.8081,11.7818,11.8081,269600.0
2012-05-03 09:30:00,13.49,13.54,13.45,13.45,47200.0,11.8256,11.8694,11.7905,11.7905,47200.0
2012-05-03 10:00:00,13.45,13.49,13.42,13.47,124800.0,11.7905,11.8256,11.7642,11.8081,124800.0
2012-05-03 10:30:00,13.46,13.49,13.44,13.49,68000.0,11.7993,11.8256,11.7818,11.8256,68000.0
2012-05-03 11:00:00,13.49,13.51,13.48,13.49,87600.0,11.8256,11.8431,11.8168,11.8256,87600.0
2012-05-03 11:30:00,13.49,13.49,13.47,13.48,112000.0,11.8256,11.8256,11.8081,11.8168,112000.0
2012-05-03 12:00:00,13.48,13.49,13.47,13.49,74200.0,11.8168,11.8256,11.8081,11.8256,74200.0
2012-05-03 12:30:00,13.49,13.5,13.47,13.47,159000.0,11.8256,11.8344,11.8081,11.8081,159000.0
2012-05-03 13:00:00,13.47,13.49,13.46,13.49,67400.0,11.8081,11.8256,11.7993,11.8256,67400.0
2012-05-03 13:30:00,13.49,13.49,13.44,13.44,162400.0,11.8256,11.8256,11.7818,11.7818,162400.0
2012-05-03 14:00:00,13.44,13.45,13.42,13.42,71200.0,11.7818,11.7905,11.7642,11.7642,71200.0
2012-05-03 14:30:00,13.42,13.42,13.38,13.39,69800.0,11.7642,11.7642,11.7292,11.7379,69800.0
2012-05-03 15:00:00,13.39,13.44,13.39,13.43,229600.0,11.7379,11.7818,11.7379,11.773,229600.0
2012-05-03 15:30:00,13.43,13.46,13.42,13.44,248000.0,11.773,11.7993,11.7642,11.7818,248000.0
2012-05-04 09:30:00,13.43,13.43,13.27,13.29,61200.0,11.773,11.773,11.6327,11.6503,61200.0
2012-05-04 10:00:00,13.28,13.29,13.24,13.25,66400.0,11.6415,11.6503,11.6064,11.6152,66400.0
2012-05-04 10:30:00,13.25,13.28,13.23,13.27,104800.0,11.6152,11.6415,11.5977,11.6327,104800.0
2012-05-04 11:00:00,13.26,13.28,13.24,13.26,147000.0,11.624,11.6415,11.6064,11.624,147000.0
2012-05-04 11:30:00,13.26,13.26,13.18,13.21,121800.0,11.624,11.624,11.5538,11.5801,121800.0
2012-05-04 12:00:00,13.21,13.24,13.2,13.21,70600.0,11.5801,11.6064,11.5714,11.5801,70600.0
2012-05-04 12:30:00,13.21,13.22,13.18,13.21,126400.0,11.5801,11.5889,11.5538,11.5801,126400.0
2012-05-04 13:00:00,13.21,13.24,13.2,13.24,188200.0,11.5801,11.6064,11.5714,11.6064,188200.0
2012-05-04 13:30:00,13.24,13.26,13.23,13.26,83600.0,11.6064,11.624,11.5977,11.624,83600.0
2012-05-04 14:00:00,13.26,13.26,13.24,13.26,67000.0,11.624,11.624,11.6064,11.624,67000.0
2012-05-04 14:30:00,13.26,13.27,13.23,13.27,135000.0,11.624,11.6327,11.5977,11.6327,135000.0
2012-05-04 15:00:00,13.27,13.3,13.27,13.28,133400.0,11.6327,11.659,11.6327,11.6415,133400.0
2012-05-04 15:30:00,13.29,13.31,13.27,13.27,603200.0,11.6503,11.6678,11.6327,11.6327,603200.0
2012-05-07 09:30:00,13.27,13.28,13.18,13.27,135600.0,11.6327,11.6415,11.5538,11.6327,135600.0
2012-05-07 10:00:00,13.27,13.28,13.22,13.22,90000.0,11.6327,11.6415,11.5889,11.5889,90000.0
2012-05-07 10:30:00,13.22,13.28,13.22,13.27,50200.0,11.5889,11.6415,11.5889,11.6327,50200.0
2012-05-07 11:00:00,13.28,13.29,13.24,13.24,33600.0,11.6415,11.6503,11.6064,11.6064,33600.0
2012-05-07 11:30:00,13.24,13.26,13.2,13.22,56600.0,11.6064,11.624,11.5714,11.5889,56600.0
2012-05-07 12:00:00,13.22,13.27,13.22,13.26,51600.0,11.5889,11.6327,11.5889,11.624,51600.0
2012-05-07 12:30:00,13.26,13.28,13.22,13.22,149400.0,11.624,11.6415,11.5889,11.5889,149400.0
2012-05-07 13:00:00,13.22,13.23,13.2,13.2,147000.0,11.5889,11.5977,11.5714,11.5714,147000.0
2012-05-07 13:30:00,13.2,13.24,13.2,13.22,100400.0,11.5714,11.6064,11.5714,11.5889,100400.0
2012-05-07 14:00:00,13.22,13.24,13.19,13.2,155600.0,11.5889,11.6064,11.5626,11.5714,155600.0
2012-05-07 14:30:00,13.2,13.22,13.2,13.22,87200.0,11.5714,11.5889,11.5714,11.5889,87200.0
2012-05-07 15:00:00,13.22,13.22,13.19,13.2,234000.0,11.5889,11.5889,11.5626,11.5714,234000.0
2012-05-07 15:30:00,13.2,13.22,13.19,13.21,368000.0,11.5714,11.5889,11.5626,11.5801,368000.0
2012-05-08 09:30:00,13.15,13.21,13.13,13.17,180800.0,11.5275,11.5801,11.51,11.5451,180800.0
2012-05-08 10:00:00,13.17,13.17,13.13,13.15,214800.0,11.5451,11.5451,11.51,11.5275,214800.0
2012-05-08 10:30:00,13.15,13.16,13.13,13.14,93200.0,11.5275,11.5363,11.51,11.5188,93200.0
2012-05-08 11:00:00,13.14,13.15,13.09,13.1,122000.0,11.5188,11.5275,11.4749,11.4837,122000.0
2012-05-08 11:30:00,13.09,13.1,13.06,13.1,99800.0,11.4749,11.4837,11.4486,11.4837,99800.0
2012-05-08 12:00:00,13.1,13.1,13.06,13.08,72400.0,11.4837,11.4837,11.4486,11.4662,72400.0
2012-05-08 12:30:00,13.08,13.11,13.06,13.08,71600.0,11.4662,11.4925,11.4486,11.4662,71600.0
2012-05-08 13:00:00,13.08,13.09,13.06,13.08,88000.0,11.4662,11.4749,11.4486,11.4662,88000.0
2012-05-08 13:30:00,13.08,13.08,13.04,13.05,87200.0,11.4662,11.4662,11.4311,11.4399,87200.0
2012-05-08 14:00:00,13.06,13.06,13.05,13.06,63400.0,11.4486,11.4486,11.4399,11.4486,63400.0
2012-05-08 14:30:00,13.06,13.06,13.04,13.05,201200.0,11.4486,11.4486,11.4311,11.4399,201200.0
2012-05-08 15:00:00,13.05,13.12,13.03,13.1,273800.0,11.4399,11.5012,11.4223,11.4837,273800.0
2012-05-08 15:30:00,13.1,13.17,13.09,13.15,361600.0,11.4837,11.5451,11.4749,11.5275,361600.0
2012-05-09 09:30:00,13.16,13.21,13.1,13.18,280000.0,11.5363,11.5801,11.4837,11.5538,280000.0
2012-05-09 10:00:00,13.18,13.19,13.13,13.18,390200.0,11.5538,11.5626,11.51,11.5538,390200.0
2012-05-09 10:30:00,13.18,13.26,13.18,13.24,151400.0,11.5538,11.624,11.5538,11.6064,151400.0
2012-05-09 11:00:00,13.23,13.31,13.22,13.3,165600.0,11.5977,11.6678,11.5889,11.659,165600.0
2012-05-09 11:30:00,13.3,13.34,13.29,13.29,89400.0,11.659,11.6941,11.6503,11.6503,89400.0
2012-05-09 12:00:00,13.3,13.31,13.27,13.3,196000.0,11.659,11.6678,11.6327,11.659,196000.0
2012-05-09 12:30:00,13.3,13.32,13.28,13.31,138200.0,11.659,11.6766,11.6415,11.6678,138200.0
2012-05-09 13:00:00,13.32,13.39,13.31,13.34,161200.0,11.6766,11.7379,11.6678,11.6941,161200.0
2012-05-09 13:30:00,13.34,13.41,13.32,13.4,167200.0,11.6941,11.7555,11.6766,11.7467,167200.0
2012-05-09 14:00:00,13.4,13.4,13.36,13.39,109400.0,11.7467,11.7467,11.7116,11.7379,109400.0
2012-05-09 14:30:00,13.38,13.43,13.37,13.42,182400.0,11.7292,11.773,11.7204,11.7642,182400.0
2012-05-09 15:00:00,13.42,13.46,13.4,13.44,273600.0,11.7642,11.7993,11.7467,11.7818,273600.0
2012-05-09 15:30:00,13.44,13.5,13.43,13.46,604000.0,11.7818,11.8344,11.773,11.7993,604000.0
2012-05-10 09:30:00,13.53,13.56,13.44,13.49,142800.0,11.8607,11.887,11.7818,11.8256,142800.0
2012-05-10 10:00:00,13.49,13.49,13.37,13.38,260200.0,11.8256,11.8256,11.7204,11.7292,260200.0
2012-05-10 10:30:00,13.38,13.41,13.31,13.31,123400.0,11.7292,11.7555,11.6678,11.6678,123400.0
2012-05-10 11:00:00,13.31,13.37,13.29,13.36,155600.0,11.6678,11.7204,11.6503,11.7116,155600.0
2012-05-10 11:30:00,13.36,13.37,13.34,13.35,82200.0,11.7116,11.7204,11.6941,11.7029,82200.0
2012-05-10 12:00:00,13.35,13.38,13.34,13.36,97200.0,11.7029,11.7292,11.6941,11.7116,97200.0
2012-05-10 12:30:00,13.36,13.39,13.35,13.38,83600.0,11.7116,11.7379,11.7029,11.7292,83600.0
2012-05-10 13:00:00,13.39,13.4,13.36,13.37,80400.0,11.7379,11.7467,11.7116,11.7204,80400.0
2012-05-10 13:30:00,13.37,13.38,13.33,13.34,79000.0,11.7204,11.7292,11.6853,11.6941,79000.0
2012-05-10 14:00:00,13.34,13.36,13.33,13.34,104800.0,11.6941,11.7116,11.6853,11.6941,104800.0
2012-05-10 14:30:00,13.35,13.37,13.33,13.37,59600.0,11.7029,11.7204,11.6853,11.7204,59600.0
2012-05-10 15:00:00,13.36,13.37,13.33,13.36,207000.0,11.7116,11.7204,11.6853,11.7116,207000.0
2012-05-10 15:30:00,13.36,13.38,13.33,13.35,272400.0,11.7116,11.7292,11.6853,11.7029,272400.0
2012-05-11 09:30:00,13.24,13.36,13.17,13.31,77600.0,11.6064,11.7116,11.5451,11.6678,77600.0
2012-05-11 10:00:00,13.31,13.39,13.29,13.37,83600.0,11.6678,11.7379,11.6503,11.7204,83600.0
2012-05-11 10:30:00,13.37,13.41,13.34,13.35,61000.0,11.7204,11.7555,11.6941,11.7029,61000.0
2012-05-11 11:00:00,13.36,13.42,13.35,13.39,69400.0,11.7116,11.7642,11.7029,11.7379,69400.0
2012-05-11 11:30:00,13.39,13.42,13.35,13.38,87000.0,11.7379,11.7642,11.7029,11.7292,87000.0
2012-05-11 12:00:00,13.38,13.38,13.34,13.35,49600.0,11.7292,11.7292,11.6941,11.7029,49600.0
2012-05-11 12:30:00,13.35,13.38,13.34,13.35,40600.0,11.7029,11.7292,11.6941,11.7029,40600.0
2012-05-11 13:00:00,13.35,13.36,13.32,13.34,48400.0,11.7029,11.7116,11.6766,11.6941,48400.0
2012-05-11 13:30:00,13.34,13.35,13.3,13.31,58200.0,11.6941,11.7029,11.659,11.6678,58200.0
2012-05-11 14:00:00,13.31,13.32,13.28,13.29,96200.0,11.6678,11.6766,11.6415,11.6503,96200.0
2012-05-11 14:30:00,13.29,13.3,13.25,13.28,131600.0,11.6503,11.659,11.6152,11.6415,131600.0
2012-05-11 15:00:00,13.28,13.29,13.23,13.28,172400.0,11.6415,11.6503,11.5977,11.6415,172400.0
2012-05-11 15:30:00,13.27,13.3,13.2,13.24,489400.0,11.6327,11.659,11.5714,11.6064,489400.0
2012-05-14 09:30:00,13.15,13.16,13.08,13.1,199800.0,11.5275,11.5363,11.4662,11.4837,199800.0
2012-05-14 10:00:00,13.09,13.11,13.03,13.04,130600.0,11.4749,11.4925,11.4223,11.4311,130600.0
2012-05-14 10:30:00,13.04,13.13,13.04,13.11,74200.0,11.4311,11.51,11.4311,11.4925,74200.0
2012-05-14 11:00:00,13.11,13.13,13.06,13.12,67400.0,11.4925,11.51,11.4486,11.5012,67400.0
2012-05-14 11:30:00,13.12,13.13,13.11,13.13,51400.0,11.5012,11.51,11.4925,11.51,51400.0
2012-05-14 12:00:00,13.12,13.14,13.11,13.13,38800.0,11.5012,11.5188,11.4925,11.51,38800.0
2012-05-14 12:30:00,13.13,13.16,13.13,13.13,33000.0,11.51,11.5363,11.51,11.51,33000.0
2012-05-14 13:00:00,13.14,13.17,13.13,13.17,40600.0,11.5188,11.5451,11.51,11.5451,40600.0
2012-05-14 13:30:00,13.17,13.21,13.15,13.18,61600.0,11.5451,11.5801,11.5275,11.5538,61600.0
2012-05-14 14:00:00,13.18,13.21,13.18,13.19,55000.0,11.5538,11.5801,11.5538,11.5626,55000.0
2012-05-14 14:30:00,13.19,13.2,13.13,13.14,97200.0,11.5626,11.5714,11.51,11.5188,97200.0
2012-05-14 15:00:00,13.15,13.17,13.12,13.17,73600.0,11.5275,11.5451,11.5012,11.5451,73600.0
2012-05-14 15:30:00,13.17,13.17,13.13,13.13,136800.0,11.5451,11.5451,11.51,11.51,136800.0
2012-05-15 09:30:00,13.13,13.13,13.04,13.07,140200.0,11.51,11.51,11.4311,11.4574,140200.0
2012-05-15 10:00:00,13.07,13.12,13.06,13.11,134200.0,11.4574,11.5012,11.4486,11.4925,134200.0
2012-05-15 10:30:00,13.12,13.12,13.07,13.09,62400.0,11.5012,11.5012,11.4574,11.4749,62400.0
2012-05-15 11:00:00,13.09,13.09,13.05,13.06,59800.0,11.4749,11.4749,11.4399,11.4486,59800.0
2012-05-15 11:30:00,13.06,13.17,13.06,13.17,47200.0,11.4486,11.5451,11.4486,11.5451,47200.0
2012-05-15 12:00:00,13.17,13.18,13.13,13.14,41000.0,11.5451,11.5538,11.51,11.5188,41000.0
2012-05-15 12:30:00,13.14,13.15,13.12,13.13,66000.0,11.5188,11.5275,11.5012,11.51,66000.0
2012-05-15 13:00:00,13.13,13.15,13.13,13.14,28600.0,11.51,11.5275,11.51,11.5188,28600.0
2012-05-15 13:30:00,13.14,13.15,13.1,13.12,99400.0,11.5188,11.5275,11.4837,11.5012,99400.0
2012-05-15 14:00:00,13.12,13.15,13.12,13.13,65000.0,11.5012,11.5275,11.5012,11.51,65000.0
2012-05-15 14:30:00,13.13,13.13,13.1,13.11,45000.0,11.51,11.51,11.4837,11.4925,45000.0
2012-05-15 15:00:00,13.11,13.11,13.04,13.05,116800.0,11.4925,11.4925,11.4311,11.4399,116800.0
2012-05-15 15:30:00,13.05,13.09,13.05,13.08,210600.0,11.4399,11.4749,11.4399,11.4662,210600.0
2012-05-16 09:30:00,13.12,13.17,13.05,13.05,107200.0,11.5012,11.5451,11.4399,11.4399,107200.0
2012-05-16 10:00:00,13.05,13.08,13.02,13.07,252800.0,11.4399,11.4662,11.4136,11.4574,252800.0
2012-05-16 10:30:00,13.06,13.08,13.04,13.05,122400.0,11.4486,11.4662,11.4311,11.4399,122400.0
2012-05-16 11:00:00,13.05,13.06,12.99,13.03,81600.0,11.4399,11.4486,11.3873,11.4223,81600.0
2012-05-16 11:30:00,13.03,13.07,13.01,13.06,34800.0,11.4223,11.4574,11.4048,11.4486,34800.0
2012-05-16 12:00:00,13.06,13.06,12.98,12.99,155600.0,11.4486,11.4486,11.3785,11.3873,155600.0
2012-05-16 12:30:00,12.99,13.02,12.97,12.97,64400.0,11.3873,11.4136,11.3697,11.3697,64400.0
2012-05-16 13:00:00,12.97,12.99,12.94,12.95,147000.0,11.3697,11.3873,11.3434,11.3522,147000.0
2012-05-16 13:30:00,12.95,12.95,12.91,12.94,138400.0,11.3522,11.3522,11.3171,11.3434,138400.0
2012-05-16 14:00:00,12.94,12.95,12.87,12.93,278600.0,11.3434,11.3522,11.2821,11.3347,278600.0
2012-05-16 14:30:00,12.93,12.96,12.91,12.94,277800.0,11.3347,11.361,11.3171,11.3434,277800.0
2012-05-16 15:00:00,12.94,12.94,12.88,12.88,177600.0,11.3434,11.3434,11.2908,11.2908,177600.0
2012-05-16 15:30:00,12.88,12.9,12.86,12.87,301200.0,11.2908,11.3084,11.2733,11.2821,301200.0
2012-05-17 09:30:00,13.0,13.0,12.81,12.86,238400.0,11.396,11.396,11.2295,11.2733,238400.0
2012-05-17 10:00:00,12.86,12.86,12.81,12.84,150000.0,11.2733,11.2733,11.2295,11.2558,150000.0
2012-05-17 10:30:00,12.83,12.88,12.8,12.82,113400.0,11.247,11.2908,11.2207,11.2383,113400.0
2012-05-17 11:00:00,12.82,12.83,12.79,12.8,140600.0,11.2383,11.247,11.212,11.2207,140600.0
2012-05-17 11:30:00,12.8,12.82,12.77,12.78,80600.0,11.2207,11.2383,11.1944,11.2032,80600.0
2012-05-17 12:00:00,12.78,12.78,12.74,12.76,120400.0,11.2032,11.2032,11.1681,11.1857,120400.0
2012-05-17 12:30:00,12.76,12.76,12.71,12.71,96400.0,11.1857,11.1857,11.1418,11.1418,96400.0
2012-05-17 13:00:00,12.72,12.74,12.71,12.72,94200.0,11.1506,11.1681,11.1418,11.1506,94200.0
2012-05-17 13:30:00,12.72,12.72,12.7,12.7,94400.0,11.1506,11.1506,11.1331,11.1331,94400.0
2012-05-17 14:00:00,12.7,12.72,12.69,12.7,117200.0,11.1331,11.1506,11.1243,11.1331,117200.0
2012-05-17 14:30:00,12.71,12.71,12.66,12.69,66600.0,11.1418,11.1418,11.098,11.1243,66600.0
2012-05-17 15:00:00,12.69,12.69,12.65,12.67,148200.0,11.1243,11.1243,11.0892,11.1068,148200.0
2012-05-17 15:30:00,12.66,12.67,12.63,12.63,305600.0,11.098,11.1068,11.0717,11.0717,305600.0
2012-05-18 09:30:00,12.63,12.75,12.62,12.7,214400.0,11.0717,11.1769,11.0629,11.1331,214400.0
2012-05-18 10:00:00,12.7,12.77,12.69,12.75,157600.0,11.1331,11.1944,11.1243,11.1769,157600.0
2012-05-18 10:30:00,12.76,12.81,12.74,12.78,246400.0,11.1857,11.2295,11.1681,11.2032,246400.0
2012-05-18 11:00:00,12.78,12.79,12.71,12.71,154400.0,11.2032,11.212,11.1418,11.1418,154400.0
2012-05-18 11:30:00,12.71,12.72,12.62,12.62,267600.0,11.1418,11.1506,11.0629,11.0629,267600.0
2012-05-18 12:00:00,12.63,12.67,12.63,12.67,111200.0,11.0717,11.1068,11.0717,11.1068,111200.0
2012-05-18 12:30:00,12.67,12.67,12.58,12.58,155600.0,11.1068,11.1068,11.0279,11.0279,155600.0
2012-05-18 13:00:00,12.59,12.63,12.58,12.63,118800.0,11.0366,11.0717,11.0279,11.0717,118800.0
2012-05-18 13:30:00,12.63,12.63,12.58,12.6,62800.0,11.0717,11.0717,11.0279,11.0454,62800.0
2012-05-18 14:00:00,12.59,12.63,12.58,12.61,180600.0,11.0366,11.0717,11.0279,11.0542,180600.0
2012-05-18 14:30:00,12.61,12.63,12.59,12.63,216800.0,11.0542,11.0717,11.0366,11.0717,216800.0
2012-05-18 15:00:00,12.62,12.65,12.6,12.62,253200.0,11.0629,11.0892,11.0454,11.0629,253200.0
2012-05-18 15:30:00,12.63,12.63,12.59,12.62,359000.0,11.0717,11.0717,11.0366,11.0629,359000.0
2012-05-21 09:30:00,12.61,12.67,12.51,12.55,257000.0,11.0542,11.1068,10.9665,11.0016,257000.0
2012-05-21 10:00:00,12.55,12.57,12.53,12.57,169000.0,11.0016,11.0191,10.984,11.0191,169000.0
2012-05-21 10:30:00,12.56,12.62,12.56,12.62,131800.0,11.0103,11.0629,11.0103,11.0629,131800.0
2012-05-21 11:00:00,12.62,12.62,12.56,12.56,65200.0,11.0629,11.0629,11.0103,11.0103,65200.0
2012-05-21 11:30:00,12.56,12.6,12.56,12.57,44800.0,11.0103,11.0454,11.0103,11.0191,44800.0
2012-05-21 12:00:00,12.58,12.6,12.56,12.59,53200.0,11.0279,11.0454,11.0103,11.0366,53200.0
2012-05-21 12:30:00,12.6,12.6,12.57,12.58,39000.0,11.0454,11.0454,11.0191,11.0279,39000.0
2012-05-21 13:00:00,12.58,12.59,12.56,12.56,155400.0,11.0279,11.0366,11.0103,11.0103,155400.0
2012-05-21 13:30:00,12.56,12.58,12.55,12.57,49000.0,11.0103,11.0279,11.0016,11.0191,49000.0
2012-05-21 14:00:00,12.57,12.59,12.55,12.57,40200.0,11.0191,11.0366,11.0016,11.0191,40200.0
2012-05-21 14:30:00,12.57,12.63,12.57,12.62,45600.0,11.0191,11.0717,11.0191,11.0629,45600.0
2012-05-21 15:00:00,12.62,12.62,12.61,12.61,60800.0,11.0629,11.0629,11.0542,11.0542,60800.0
2012-05-21 15:30:00,12.61,12.64,12.6,12.64,184600.0,11.0542,11.0805,11.0454,11.0805,184600.0
2012-05-22 09:30:00,12.67,12.67,12.61,12.62,145200.0,11.1068,11.1068,11.0542,11.0629,145200.0
2012-05-22 10:00:00,12.62,12.81,12.62,12.76,192800.0,11.0629,11.2295,11.0629,11.1857,192800.0
2012-05-22 10:30:00,12.76,12.77,12.74,12.77,80000.0,11.1857,11.1944,11.1681,11.1944,80000.0
2012-05-22 11:00:00,12.77,12.78,12.75,12.77,54600.0,11.1944,11.2032,11.1769,11.1944,54600.0
2012-05-22 11:30:00,12.77,12.77,12.74,12.74,32000.0,11.1944,11.1944,11.1681,11.1681,32000.0
2012-05-22 12:00:00,12.74,12.74,12.71,12.72,45400.0,11.1681,11.1681,11.1418,11.1506,45400.0
2012-05-22 12:30:00,12.72,12.74,12.72,12.74,42000.0,11.1506,11.1681,11.1506,11.1681,42000.0
2012-05-22 13:00:00,12.74,12.74,12.67,12.71,127400.0,11.1681,11.1681,11.1068,11.1418,127400.0
2012-05-22 13:30:00,12.71,12.71,12.65,12.68,61600.0,11.1418,11.1418,11.0892,11.1155,61600.0
2012-05-22 14:00:00,12.69,12.72,12.68,12.72,72800.0,11.1243,11.1506,11.1155,11.1506,72800.0
2012-05-22 14:30:00,12.72,12.73,12.7,12.72,58000.0,11.1506,11.1594,11.1331,11.1506,58000.0
2012-05-22 15:00:00,12.72,12.73,12.67,12.67,113800.0,11.1506,11.1594,11.1068,11.1068,113800.0
2012-05-22 15:30:00,12.65,12.67,12.6,12.67,343000.0,11.0892,11.1068,11.0454,11.1068,343000.0
2012-05-23 09:30:00,12.56,12.61,12.52,12.56,165200.0,11.0103,11.0542,10.9753,11.0103,165200.0
2012-05-23 10:00:00,12.56,12.58,12.51,12.57,187400.0,11.0103,11.0279,10.9665,11.0191,187400.0
2012-05-23 10:30:00,12.56,12.58,12.54,12.56,116800.0,11.0103,11.0279,10.9928,11.0103,116800.0
2012-05-23 11:00:00,12.56,12.6,12.54,12.58,108800.0,11.0103,11.0454,10.9928,11.0279,108800.0
2012-05-23 11:30:00,12.59,12.61,12.57,12.58,105600.0,11.0366,11.0542,11.0191,11.0279,105600.0
2012-05-23 12:00:00,12.58,12.58,12.55,12.56,114600.0,11.0279,11.0279,11.0016,11.0103,114600.0
2012-05-23 12:30:00,12.56,12.58,12.55,12.58,81400.0,11.0103,11.0279,11.0016,11.0279,81400.0
2012-05-23 13:00:00,12.57,12.59,12.56,12.59,66000.0,11.0191,11.0366,11.0103,11.0366,66000.0
2012-05-23 13:30:00,12.58,12.61,12.56,12.61,101200.0,11.0279,11.0542,11.0103,11.0542,101200.0
2012-05-23 14:00:00,12.61,12.61,12.58,12.58,85600.0,11.0542,11.0542,11.0279,11.0279,85600.0
2012-05-23 14:30:00,12.58,12.65,12.58,12.65,101600.0,11.0279,11.0892,11.0279,11.0892,101600.0
2012-05-23 15:00:00,12.66,12.72,12.62,12.72,169600.0,11.098,11.1506,11.0629,11.1506,169600.0
2012-05-23 15:30:00,12.72,12.78,12.72,12.77,255800.0,11.1506,11.2032,11.1506,11.1944,255800.0
2012-05-24 09:30:00,12.82,12.91,12.79,12.83,224000.0,11.2383,11.3171,11.212,11.247,224000.0
2012-05-24 10:00:00,12.84,12.88,12.83,12.87,215200.0,11.2558,11.2908,11.247,11.2821,215200.0
2012-05-24 10:30:00,12.87,12.94,12.87,12.9,135000.0,11.2821,11.3434,11.2821,11.3084,135000.0
2012-05-24 11:00:00,12.9,12.96,12.9,12.94,138200.0,11.3084,11.361,11.3084,11.3434,138200.0
2012-05-24 11:30:00,12.93,12.93,12.9,12.93,87000.0,11.3347,11.3347,11.3084,11.3347,87000.0
2012-05-24 12:00:00,12.93,12.93,12.86,12.87,83200.0,11.3347,11.3347,11.2733,11.2821,83200.0
2012-05-24 12:30:00,12.87,12.9,12.87,12.88,73200.0,11.2821,11.3084,11.2821,11.2908,73200.0
2012-05-24 13:00:00,12.88,12.93,12.87,12.91,168600.0,11.2908,11.3347,11.2821,11.3171,168600.0
2012-05-24 13:30:00,12.9,12.95,12.9,12.91,186600.0,11.3084,11.3522,11.3084,11.3171,186600.0
2012-05-24 14:00:00,12.9,12.92,12.88,12.92,145600.0,11.3084,11.3259,11.2908,11.3259,145600.0
2012-05-24 14:30:00,12.9,12.92,12.88,12.88,92600.0,11.3084,11.3259,11.2908,11.2908,92600.0
2012-05-24 15:00:00,12.89,12.93,12.88,12.91,294600.0,11.2996,11.3347,11.2908,11.3171,294600.0
2012-05-24 15:30:00,12.91,12.95,12.9,12.94,560800.0,11.3171,11.3522,11.3084,11.3434,560800.0
2012-05-25 09:30:00,12.96,13.01,12.9,12.94,122800.0,11.361,11.4048,11.3084,11.3434,122800.0
2012-05-25 10:00:00,12.94,12.94,12.87,12.9,49400.0,11.3434,11.3434,11.2821,11.3084,49400.0
2012-05-25 10:30:00,12.9,12.9,12.85,12.87,46600.0,11.3084,11.3084,11.2646,11.2821,46600.0
2012-05-25 11:00:00,12.86,12.93,12.86,12.93,117600.0,11.2733,11.3347,11.2733,11.3347,117600.0
2012-05-25 11:30:00,12.93,12.97,12.91,12.97,146000.0,11.3347,11.3697,11.3171,11.3697,146000.0
2012-05-25 12:00:00,12.96,12.97,12.95,12.96,46000.0,11.361,11.3697,11.3522,11.361,46000.0
2012-05-25 12:30:00,12.96,12.97,12.95,12.96,66200.0,11.361,11.3697,11.3522,11.361,66200.0
2012-05-25 13:00:00,12.96,12.96,12.93,12.95,55000.0,11.361,11.361,11.3347,11.3522,55000.0
2012-05-25 13:30:00,12.95,12.95,12.93,12.94,46000.0,11.3522,11.3522,11.3347,11.3434,46000.0
2012-05-25 14:00:00,12.95,12.95,12.9,12.93,70800.0,11.3522,11.3522,11.3084,11.3347,70800.0
2012-05-25 14:30:00,12.93,12.93,12.86,12.86,92400.0,11.3347,11.3347,11.2733,11.2733,92400.0
2012-05-25 15:00:00,12.87,12.88,12.83,12.84,81000.0,11.2821,11.2908,11.247,11.2558,81000.0
2012-05-25 15:30:00,12.84,12.87,12.84,12.86,170600.0,11.2558,11.2821,11.2558,11.2733,170600.0
2012-05-29 09:30:00,12.96,13.02,12.94,12.99,108000.0,11.361,11.4136,11.3434,11.3873,108000.0
2012-05-29 10:00:00,12.99,13.03,12.97,13.0,98200.0,11.3873,11.4223,11.3697,11.396,98200.0
2012-05-29 10:30:00,13.0,13.02,12.99,12.99,81600.0,11.396,11.4136,11.3873,11.3873,81600.0
2012-05-29 11:00:00,12.99,13.02,12.99,13.0,56800.0,11.3873,11.4136,11.3873,11.396,56800.0
2012-05-29 11:30:00,12.99,12.99,12.93,12.95,98400.0,11.3873,11.3873,11.3347,11.3522,98400.0
2012-05-29 12:00:00,12.95,12.96,12.91,12.95,67000.0,11.3522,11.361,11.3171,11.3522,67000.0
2012-05-29 12:30:00,12.95,12.99,12.93,12.96,71600.0,11.3522,11.3873,11.3347,11.361,71600.0
2012-05-29 13:00:00,12.96,12.99,12.95,12.97,121000.0,11.361,11.3873,11.3522,11.3697,121000.0
2012-05-29 13:30:00,12.97,13.02,12.96,12.99,68200.0,11.3697,11.4136,11.361,11.3873,68200.0
2012-05-29 14:00:00,12.99,13.01,12.96,12.97,68000.0,11.3873,11.4048,11.361,11.3697,68000.0
2012-05-29 14:30:00,12.97,12.97,12.96,12.97,40400.0,11.3697,11.3697,11.361,11.3697,40400.0
2012-05-29 15:00:00,12.97,12.98,12.95,12.96,67000.0,11.3697,11.3785,11.3522,11.361,67000.0
2012-05-29 15:30:00,12.96,13.0,12.95,12.99,170400.0,11.361,11.396,11.3522,11.3873,170400.0
2012-05-30 09:30:00,12.93,12.96,12.87,12.88,76600.0,11.3347,11.361,11.2821,11.2908,76600.0
2012-05-30 10:00:00,12.86,12.9,12.85,12.9,87600.0,11.2733,11.3084,11.2646,11.3084,87600.0
2012-05-30 10:30:00,12.9,12.9,12.86,12.86,54200.0,11.3084,11.3084,11.2733,11.2733,54200.0
2012-05-30 11:00:00,12.86,12.88,12.85,12.85,42200.0,11.2733,11.2908,11.2646,11.2646,42200.0
2012-05-30 11:30:00,12.85,12.87,12.84,12.86,65400.0,11.2646,11.2821,11.2558,11.2733,65400.0
2012-05-30 12:00:00,12.86,12.86,12.81,12.83,108400.0,11.2733,11.2733,11.2295,11.247,108400.0
2012-05-30 12:30:00,12.82,12.83,12.8,12.83,118000.0,11.2383,11.247,11.2207,11.247,118000.0
2012-05-30 13:00:00,12.83,12.85,12.81,12.85,84400.0,11.247,11.2646,11.2295,11.2646,84400.0
2012-05-30 13:30:00,12.85,12.87,12.85,12.86,64800.0,11.2646,11.2821,11.2646,11.2733,64800.0
2012-05-30 14:00:00,12.87,12.88,12.85,12.85,68600.0,11.2821,11.2908,11.2646,11.2646,68600.0
2012-05-30 14:30:00,12.86,12.87,12.85,12.87,60600.0,11.2733,11.2821,11.2646,11.2821,60600.0
2012-05-30 15:00:00,12.87,12.87,12.81,12.84,99600.0,11.2821,11.2821,11.2295,11.2558,99600.0
2012-05-30 15:30:00,12.83,12.84,12.8,12.81,184600.0,11.247,11.2558,11.2207,11.2295,184600.0
2012-05-31 09:30:00,12.75,12.83,12.75,12.77,161600.0,11.1769,11.247,11.1769,11.1944,161600.0
2012-05-31 10:00:00,12.78,12.8,12.76,12.78,77000.0,11.2032,11.2207,11.1857,11.2032,77000.0
2012-05-31 10:30:00,12.78,12.84,12.78,12.84,103000.0,11.2032,11.2558,11.2032,11.2558,103000.0
2012-05-31 11:00:00,12.83,12.83,12.76,12.79,100200.0,11.247,11.247,11.1857,11.212,100200.0
2012-05-31 11:30:00,12.8,12.81,12.79,12.81,56800.0,11.2207,11.2295,11.212,11.2295,56800.0
2012-05-31 12:00:00,12.81,12.86,12.8,12.81,162200.0,11.2295,11.2733,11.2207,11.2295,162200.0
2012-05-31 12:30:00,12.8,12.82,12.77,12.77,71800.0,11.2207,11.2383,11.1944,11.1944,71800.0
2012-05-31 13:00:00,12.77,12.8,12.77,12.79,102400.0,11.1944,11.2207,11.1944,11.212,102400.0
2012-05-31 13:30:00,12.8,12.8,12.76,12.78,56800.0,11.2207,11.2207,11.1857,11.2032,56800.0
2012-05-31 14:00:00,12.78,12.81,12.77,12.78,128600.0,11.2032,11.2295,11.1944,11.2032,128600.0
2012-05-31 14:30:00,12.78,12.8,12.76,12.78,55200.0,11.2032,11.2207,11.1857,11.2032,55200.0
2012-05-31 15:00:00,12.78,12.81,12.77,12.81,162200.0,11.2032,11.2295,11.1944,11.2295,162200.0
2012-05-31 15:30:00,12.81,12.84,12.78,12.8,622400.0,11.2295,11.2558,11.2032,11.2207,622400.0
2012-06-01 09:30:00,12.65,12.84,12.65,12.7,261400.0,11.0892,11.2558,11.0892,11.1331,261400.0
2012-06-01 10:00:00,12.7,12.72,12.65,12.67,312200.0,11.1331,11.1506,11.0892,11.1068,312200.0
2012-06-01 10:30:00,12.67,12.74,12.67,12.74,212400.0,11.1068,11.1681,11.1068,11.1681,212400.0
2012-06-01 11:00:00,12.74,12.75,12.7,12.74,368000.0,11.1681,11.1769,11.1331,11.1681,368000.0
2012-06-01 11:30:00,12.74,12.76,12.67,12.75,414800.0,11.1681,11.1857,11.1068,11.1769,414800.0
2012-06-01 12:00:00,12.75,12.76,12.71,12.71,70400.0,11.1769,11.1857,11.1418,11.1418,70400.0
2012-06-01 12:30:00,12.71,12.74,12.71,12.73,94600.0,11.1418,11.1681,11.1418,11.1594,94600.0
2012-06-01 13:00:00,12.73,12.74,12.72,12.74,174200.0,11.1594,11.1681,11.1506,11.1681,174200.0
2012-06-01 13:30:00,12.73,12.74,12.69,12.7,183200.0,11.1594,11.1681,11.1243,11.1331,183200.0
2012-06-01 14:00:00,12.7,12.74,12.65,12.72,158800.0,11.1331,11.1681,11.0892,11.1506,158800.0
2012-06-01 14:30:00,12.72,12.76,12.69,12.69,208400.0,11.1506,11.1857,11.1243,11.1243,208400.0
2012-06-01 15:00:00,12.7,12.71,12.68,12.7,195600.0,11.1331,11.1418,11.1155,11.1331,195600.0
2012-06-01 15:30:00,12.7,12.71,12.68,12.69,701600.0,11.1331,11.1418,11.1155,11.1243,701600.0
2012-06-04 09:30:00,12.67,12.67,12.49,12.5,316200.0,11.1068,11.1068,10.949,10.9577,316200.0
2012-06-04 10:00:00,12.49,12.56,12.47,12.56,307600.0,10.949,11.0103,10.9314,11.0103,307600.0
2012-06-04 10:30:00,12.56,12.56,12.49,12.51,159200.0,11.0103,11.0103,10.949,10.9665,159200.0
2012-06-04 11:00:00,12.51,12.55,12.47,12.53,323400.0,10.9665,11.0016,10.9314,10.984,323400.0
2012-06-04 11:30:00,12.52,12.53,12.49,12.5,169000.0,10.9753,10.984,10.949,10.9577,169000.0
2012-06-04 12:00:00,12.5,12.5,12.38,12.42,174400.0,10.9577,10.9577,10.8525,10.8876,174400.0
2012-06-04 12:30:00,12.41,12.43,12.4,12.43,69000.0,10.8788,10.8964,10.8701,10.8964,69000.0
2012-06-04 13:00:00,12.43,12.48,12.43,12.47,170800.0,10.8964,10.9402,10.8964,10.9314,170800.0
2012-06-04 13:30:00,12.47,12.49,12.45,12.47,130600.0,10.9314,10.949,10.9139,10.9314,130600.0
2012-06-04 14:00:00,12.47,12.51,12.45,12.5,123600.0,10.9314,10.9665,10.9139,10.9577,123600.0
2012-06-04 14:30:00,12.5,12.53,12.49,12.49,127800.0,10.9577,10.984,10.949,10.949,127800.0
2012-06-04 15:00:00,12.49,12.5,12.47,12.49,170800.0,10.949,10.9577,10.9314,10.949,170800.0
2012-06-04 15:30:00,12.49,12.55,12.46,12.54,519000.0,10.949,11.0016,10.9227,10.9928,519000.0
2012-06-05 09:30:00,12.51,12.59,12.47,12.59,105800.0,10.9665,11.0366,10.9314,11.0366,105800.0
2012-06-05 10:00:00,12.58,12.63,12.58,12.6,82400.0,11.0279,11.0717,11.0279,11.0454,82400.0
2012-06-05 10:30:00,12.59,12.6,12.56,12.59,97800.0,11.0366,11.0454,11.0103,11.0366,97800.0
2012-06-05 11:00:00,12.6,12.64,12.58,12.63,110000.0,11.0454,11.0805,11.0279,11.0717,110000.0
2012-06-05 11:30:00,12.63,12.65,12.62,12.62,84400.0,11.0717,11.0892,11.0629,11.0629,84400.0
2012-06-05 12:00:00,12.62,12.63,12.61,12.62,126800.0,11.0629,11.0717,11.0542,11.0629,126800.0
2012-06-05 12:30:00,12.62,12.65,12.6,12.61,111200.0,11.0629,11.0892,11.0454,11.0542,111200.0
2012-06-05 13:00:00,12.6,12.61,12.59,12.6,64800.0,11.0454,11.0542,11.0366,11.0454,64800.0
2012-06-05 13:30:00,12.6,12.63,12.59,12.6,95400.0,11.0454,11.0717,11.0366,11.0454,95400.0
2012-06-05 14:00:00,12.61,12.62,12.6,12.61,101800.0,11.0542,11.0629,11.0454,11.0542,101800.0
2012-06-05 14:30:00,12.61,12.63,12.59,12.63,100600.0,11.0542,11.0717,11.0366,11.0717,100600.0
2012-06-05 15:00:00,12.63,12.66,12.63,12.65,148200.0,11.0717,11.098,11.0717,11.0892,148200.0
2012-06-05 15:30:00,12.65,12.68,12.65,12.68,209800.0,11.0892,11.1155,11.0892,11.1155,209800.0
2012-06-06 09:30:00,12.77,12.84,12.74,12.81,77200.0,11.1944,11.2558,11.1681,11.2295,77200.0
2012-06-06 10:00:00,12.81,12.88,12.81,12.83,70000.0,11.2295,11.2908,11.2295,11.247,70000.0
2012-06-06 10:30:00,12.82,12.9,12.81,12.9,58600.0,11.2383,11.3084,11.2295,11.3084,58600.0
2012-06-06 11:00:00,12.89,12.9,12.87,12.87,41000.0,11.2996,11.3084,11.2821,11.2821,41000.0
2012-06-06 11:30:00,12.87,12.87,12.83,12.84,85000.0,11.2821,11.2821,11.247,11.2558,85000.0
2012-06-06 12:00:00,12.84,12.87,12.84,12.87,108000.0,11.2558,11.2821,11.2558,11.2821,108000.0
2012-06-06 12:30:00,12.87,12.88,12.86,12.87,47000.0,11.2821,11.2908,11.2733,11.2821,47000.0
2012-06-06 13:00:00,12.86,12.88,12.86,12.87,20600.0,11.2733,11.2908,11.2733,11.2821,20600.0
2012-06-06 13:30:00,12.88,12.9,12.88,12.9,84200.0,11.2908,11.3084,11.2908,11.3084,84200.0
2012-06-06 14:00:00,12.89,12.9,12.88,12.9,70600.0,11.2996,11.3084,11.2908,11.3084,70600.0
2012-06-06 14:30:00,12.9,12.92,12.89,12.9,56800.0,11.3084,11.3259,11.2996,11.3084,56800.0
2012-06-06 15:00:00,12.9,12.91,12.88,12.89,67000.0,11.3084,11.3171,11.2908,11.2996,67000.0
2012-06-06 15:30:00,12.89,12.95,12.89,12.95,271400.0,11.2996,11.3522,11.2996,11.3522,271400.0
2012-06-07 09:30:00,13.09,13.12,13.05,13.09,74800.0,11.4749,11.5012,11.4399,11.4749,74800.0
2012-06-07 10:00:00,13.1,13.1,12.99,13.04,84000.0,11.4837,11.4837,11.3873,11.4311,84000.0
2012-06-07 10:30:00,13.03,13.03,12.96,12.99,45200.0,11.4223,11.4223,11.361,11.3873,45200.0
2012-06-07 11:00:00,12.99,13.0,12.96,12.97,60600.0,11.3873,11.396,11.361,11.3697,60600.0
2012-06-07 11:30:00,12.97,13.03,12.97,13.03,108800.0,11.3697,11.4223,11.3697,11.4223,108800.0
2012-06-07 12:00:00,13.03,13.04,12.97,12.99,153400.0,11.4223,11.4311,11.3697,11.3873,153400.0
2012-06-07 12:30:00,12.99,13.01,12.97,12.98,31600.0,11.3873,11.4048,11.3697,11.3785,31600.0
2012-06-07 13:00:00,12.98,13.0,12.97,13.0,36000.0,11.3785,11.396,11.3697,11.396,36000.0
2012-06-07 13:30:00,13.0,13.0,12.95,12.95,41200.0,11.396,11.396,11.3522,11.3522,41200.0
2012-06-07 14:00:00,12.95,12.95,12.92,12.94,35400.0,11.3522,11.3522,11.3259,11.3434,35400.0
2012-06-07 14:30:00,12.94,12.97,12.93,12.97,61200.0,11.3434,11.3697,11.3347,11.3697,61200.0
2012-06-07 15:00:00,12.97,12.97,12.9,12.91,85200.0,11.3697,11.3697,11.3084,11.3171,85200.0
2012-06-07 15:30:00,12.92,12.92,12.86,12.88,119400.0,11.3259,11.3259,11.2733,11.2908,119400.0
2012-06-08 09:30:00,12.9,12.92,12.85,12.9,153400.0,11.3084,11.3259,11.2646,11.3084,153400.0
2012-06-08 10:00:00,12.9,12.91,12.85,12.88,75400.0,11.3084,11.3171,11.2646,11.2908,75400.0
2012-06-08 10:30:00,12.88,12.93,12.88,12.92,66600.0,11.2908,11.3347,11.2908,11.3259,66600.0
2012-06-08 11:00:00,12.92,12.94,12.9,12.91,107200.0,11.3259,11.3434,11.3084,11.3171,107200.0
2012-06-08 11:30:00,12.91,12.92,12.89,12.9,43800.0,11.3171,11.3259,11.2996,11.3084,43800.0
2012-06-08 12:00:00,12.9,12.92,12.9,12.91,46000.0,11.3084,11.3259,11.3084,11.3171,46000.0
2012-06-08 12:30:00,12.91,12.92,12.91,12.92,70000.0,11.3171,11.3259,11.3171,11.3259,70000.0
2012-06-08 13:00:00,12.92,12.93,12.91,12.92,45400.0,11.3259,11.3347,11.3171,11.3259,45400.0
2012-06-08 13:30:00,12.92,12.93,12.91,12.92,59000.0,11.3259,11.3347,11.3171,11.3259,59000.0
2012-06-08 14:00:00,12.92,12.93,12.9,12.91,43000.0,11.3259,11.3347,11.3084,11.3171,43000.0
2012-06-08 14:30:00,12.91,12.93,12.9,12.92,39800.0,11.3171,11.3347,11.3084,11.3259,39800.0
2012-06-08 15:00:00,12.92,12.96,12.92,12.96,72400.0,11.3259,11.361,11.3259,11.361,72400.0
2012-06-08 15:30:00,12.96,12.99,12.95,12.99,196600.0,11.361,11.3873,11.3522,11.3873,196600.0
2012-06-11 09:30:00,13.1,13.12,12.95,12.97,69000.0,11.4837,11.5012,11.3522,11.3697,69000.0
2012-06-11 10:00:00,12.96,12.99,12.92,12.92,78600.0,11.361,11.3873,11.3259,11.3259,78600.0
2012-06-11 10:30:00,12.93,12.96,12.92,12.93,90600.0,11.3347,11.361,11.3259,11.3347,90600.0
2012-06-11 11:00:00,12.93,12.93,12.86,12.86,47600.0,11.3347,11.3347,11.2733,11.2733,47600.0
2012-06-11 11:30:00,12.86,12.88,12.83,12.87,52000.0,11.2733,11.2908,11.247,11.2821,52000.0
2012-06-11 12:00:00,12.86,12.87,12.81,12.81,64800.0,11.2733,11.2821,11.2295,11.2295,64800.0
2012-06-11 12:30:00,12.82,12.87,12.82,12.86,43200.0,11.2383,11.2821,11.2383,11.2733,43200.0
2012-06-11 13:00:00,12.86,12.88,12.86,12.86,35200.0,11.2733,11.2908,11.2733,11.2733,35200.0
2012-06-11 13:30:00,12.86,12.86,12.8,12.81,69600.0,11.2733,11.2733,11.2207,11.2295,69600.0
2012-06-11 14:00:00,12.81,12.83,12.77,12.81,150600.0,11.2295,11.247,11.1944,11.2295,150600.0
2012-06-11 14:30:00,12.81,12.83,12.79,12.81,65800.0,11.2295,11.247,11.212,11.2295,65800.0
2012-06-11 15:00:00,12.81,12.83,12.81,12.81,121800.0,11.2295,11.247,11.2295,11.2295,121800.0
2012-06-11 15:30:00,12.81,12.83,12.74,12.74,252400.0,11.2295,11.247,11.1681,11.1681,252400.0
2012-06-12 09:30:00,12.8,12.95,12.8,12.93,136600.0,11.2207,11.3522,11.2207,11.3347,136600.0
2012-06-12 10:00:00,12.92,12.97,12.89,12.91,133800.0,11.3259,11.3697,11.2996,11.3171,133800.0
2012-06-12 10:30:00,12.9,12.96,12.88,12.92,91800.0,11.3084,11.361,11.2908,11.3259,91800.0
2012-06-12 11:00:00,12.91,13.0,12.9,12.99,109800.0,11.3171,11.396,11.3084,11.3873,109800.0
2012-06-12 11:30:00,12.99,13.0,12.97,12.97,84000.0,11.3873,11.396,11.3697,11.3697,84000.0
2012-06-12 12:00:00,12.97,12.97,12.93,12.95,63800.0,11.3697,11.3697,11.3347,11.3522,63800.0
2012-06-12 12:30:00,12.95,12.96,12.9,12.91,33400.0,11.3522,11.361,11.3084,11.3171,33400.0
2012-06-12 13:00:00,12.91,12.98,12.91,12.97,59400.0,11.3171,11.3785,11.3171,11.3697,59400.0
2012-06-12 13:30:00,12.97,12.99,12.96,12.96,66000.0,11.3697,11.3873,11.361,11.361,66000.0
2012-06-12 14:00:00,12.97,12.98,12.95,12.98,81000.0,11.3697,11.3785,11.3522,11.3785,81000.0
2012-06-12 14:30:00,12.98,13.0,12.97,12.99,148400.0,11.3785,11.396,11.3697,11.3873,148400.0
2012-06-12 15:00:00,12.99,13.01,12.97,12.97,104200.0,11.3873,11.4048,11.3697,11.3697,104200.0
2012-06-12 15:30:00,12.97,12.99,12.95,12.99,311200.0,11.3697,11.3873,11.3522,11.3873,311200.0
2012-06-13 09:30:00,12.96,12.97,12.87,12.91,86000.0,11.361,11.3697,11.2821,11.3171,86000.0
2012-06-13 10:00:00,12.91,13.06,12.91,13.04,139400.0,11.3171,11.4486,11.3171,11.4311,139400.0
2012-06-13 10:30:00,13.05,13.15,13.04,13.13,201000.0,11.4399,11.5275,11.4311,11.51,201000.0
2012-06-13 11:00:00,13.13,13.15,13.11,13.13,342200.0,11.51,11.5275,11.4925,11.51,342200.0
2012-06-13 11:30:00,13.12,13.13,13.1,13.13,304800.0,11.5012,11.51,11.4837,11.51,304800.0
2012-06-13 12:00:00,13.13,13.14,13.11,13.13,229800.0,11.51,11.5188,11.4925,11.51,229800.0
2012-06-13 12:30:00,13.13,13.19,13.13,13.18,65600.0,11.51,11.5626,11.51,11.5538,65600.0
2012-06-13 13:00:00,13.18,13.22,13.17,13.2,91800.0,11.5538,11.5889,11.5451,11.5714,91800.0
2012-06-13 13:30:00,13.2,13.2,13.13,13.15,65200.0,11.5714,11.5714,11.51,11.5275,65200.0
2012-06-13 14:00:00,13.14,13.16,13.13,13.15,106800.0,11.5188,11.5363,11.51,11.5275,106800.0
2012-06-13 14:30:00,13.15,13.16,13.1,13.15,285600.0,11.5275,11.5363,11.4837,11.5275,285600.0
2012-06-13 15:00:00,13.14,13.15,13.12,13.13,494400.0,11.5188,11.5275,11.5012,11.51,494400.0
2012-06-13 15:30:00,13.13,13.17,13.07,13.11,660600.0,11.51,11.5451,11.4574,11.4925,660600.0
2012-06-14 09:30:00,13.15,13.17,13.1,13.14,94200.0,11.5275,11.5451,11.4837,11.5188,94200.0
2012-06-14 10:00:00,13.14,13.17,13.13,13.15,122000.0,11.5188,11.5451,11.51,11.5275,122000.0
2012-06-14 10:30:00,13.15,13.19,13.13,13.18,81800.0,11.5275,11.5626,11.51,11.5538,81800.0
2012-06-14 11:00:00,13.18,13.23,13.18,13.23,87400.0,11.5538,11.5977,11.5538,11.5977,87400.0
2012-06-14 11:30:00,13.22,13.24,13.22,13.24,80000.0,11.5889,11.6064,11.5889,11.6064,80000.0
2012-06-14 12:00:00,13.24,13.25,13.2,13.2,106400.0,11.6064,11.6152,11.5714,11.5714,106400.0
2012-06-14 12:30:00,13.2,13.2,13.17,13.19,63000.0,11.5714,11.5714,11.5451,11.5626,63000.0
2012-06-14 13:00:00,13.18,13.21,13.16,13.19,78800.0,11.5538,11.5801,11.5363,11.5626,78800.0
2012-06-14 13:30:00,13.18,13.22,13.18,13.22,69200.0,11.5538,11.5889,11.5538,11.5889,69200.0
2012-06-14 14:00:00,13.21,13.25,13.21,13.24,113400.0,11.5801,11.6152,11.5801,11.6064,113400.0
2012-06-14 14:30:00,13.24,13.24,13.22,13.23,157600.0,11.6064,11.6064,11.5889,11.5977,157600.0
2012-06-14 15:00:00,13.23,13.34,13.22,13.22,425800.0,11.5977,11.6941,11.5889,11.5889,425800.0
2012-06-14 15:30:00,13.22,13.32,13.22,13.31,663800.0,11.5889,11.6766,11.5889,11.6678,663800.0
2012-06-15 09:30:00,13.33,13.4,13.31,13.33,444400.0,11.6853,11.7467,11.6678,11.6853,444400.0
2012-06-15 10:00:00,13.33,13.35,13.29,13.31,107000.0,11.6853,11.7029,11.6503,11.6678,107000.0
2012-06-15 10:30:00,13.31,13.31,13.27,13.28,60600.0,11.6678,11.6678,11.6327,11.6415,60600.0
2012-06-15 11:00:00,13.27,13.29,13.25,13.26,39200.0,11.6327,11.6503,11.6152,11.624,39200.0
2012-06-15 11:30:00,13.26,13.28,13.24,13.25,40200.0,11.624,11.6415,11.6064,11.6152,40200.0
2012-06-15 12:00:00,13.25,13.25,13.22,13.23,64200.0,11.6152,11.6152,11.5889,11.5977,64200.0
2012-06-15 12:30:00,13.23,13.23,13.2,13.21,61000.0,11.5977,11.5977,11.5714,11.5801,61000.0
2012-06-15 13:00:00,13.21,13.27,13.21,13.25,39200.0,11.5801,11.6327,11.5801,11.6152,39200.0
2012-06-15 13:30:00,13.25,13.28,13.24,13.26,53600.0,11.6152,11.6415,11.6064,11.624,53600.0
2012-06-15 14:00:00,13.26,13.29,13.25,13.29,41600.0,11.624,11.6503,11.6152,11.6503,41600.0
2012-06-15 14:30:00,13.28,13.29,13.24,13.24,86000.0,11.6415,11.6503,11.6064,11.6064,86000.0
2012-06-15 15:00:00,13.24,13.26,13.23,13.24,81400.0,11.6064,11.624,11.5977,11.6064,81400.0
2012-06-15 15:30:00,13.24,13.24,13.22,13.23,279200.0,11.6064,11.6064,11.5889,11.5977,279200.0
2012-06-18 09:30:00,13.18,13.2,13.1,13.15,129400.0,11.5538,11.5714,11.4837,11.5275,129400.0
2012-06-18 10:00:00,13.15,13.17,13.13,13.17,267200.0,11.5275,11.5451,11.51,11.5451,267200.0
2012-06-18 10:30:00,13.17,13.26,13.15,13.22,194400.0,11.5451,11.624,11.5275,11.5889,194400.0
2012-06-18 11:00:00,13.22,13.24,13.17,13.18,173800.0,11.5889,11.6064,11.5451,11.5538,173800.0
2012-06-18 11:30:00,13.18,13.2,13.13,13.14,168800.0,11.5538,11.5714,11.51,11.5188,168800.0
2012-06-18 12:00:00,13.13,13.21,13.12,13.18,142800.0,11.51,11.5801,11.5012,11.5538,142800.0
2012-06-18 12:30:00,13.18,13.18,13.13,13.13,87800.0,11.5538,11.5538,11.51,11.51,87800.0
2012-06-18 13:00:00,13.13,13.18,13.13,13.18,82800.0,11.51,11.5538,11.51,11.5538,82800.0
2012-06-18 13:30:00,13.17,13.22,13.16,13.22,170200.0,11.5451,11.5889,11.5363,11.5889,170200.0
2012-06-18 14:00:00,13.22,13.24,13.19,13.19,130400.0,11.5889,11.6064,11.5626,11.5626,130400.0
2012-06-18 14:30:00,13.2,13.21,13.19,13.21,137000.0,11.5714,11.5801,11.5626,11.5801,137000.0
2012-06-18 15:00:00,13.21,13.22,13.17,13.21,173800.0,11.5801,11.5889,11.5451,11.5801,173800.0
2012-06-18 15:30:00,13.21,13.22,13.18,13.19,325400.0,11.5801,11.5889,11.5538,11.5626,325400.0
2012-06-19 09:30:00,13.25,13.28,13.22,13.28,82000.0,11.6152,11.6415,11.5889,11.6415,82000.0
2012-06-19 10:00:00,13.28,13.31,13.27,13.29,63800.0,11.6415,11.6678,11.6327,11.6503,63800.0
2012-06-19 10:30:00,13.29,13.3,13.22,13.23,47400.0,11.6503,11.659,11.5889,11.5977,47400.0
2012-06-19 11:00:00,13.23,13.24,13.21,13.21,49200.0,11.5977,11.6064,11.5801,11.5801,49200.0
2012-06-19 11:30:00,13.21,13.25,13.2,13.24,80600.0,11.5801,11.6152,11.5714,11.6064,80600.0
2012-06-19 12:00:00,13.24,13.24,13.23,13.24,53600.0,11.6064,11.6064,11.5977,11.6064,53600.0
2012-06-19 12:30:00,13.24,13.24,13.22,13.23,52400.0,11.6064,11.6064,11.5889,11.5977,52400.0
2012-06-19 13:00:00,13.22,13.25,13.22,13.24,49600.0,11.5889,11.6152,11.5889,11.6064,49600.0
2012-06-19 13:30:00,13.25,13.28,13.24,13.28,61200.0,11.6152,11.6415,11.6064,11.6415,61200.0
2012-06-19 14:00:00,13.28,13.29,13.26,13.26,30000.0,11.6415,11.6503,11.624,11.624,30000.0
2012-06-19 14:30:00,13.26,13.28,13.24,13.28,84800.0,11.624,11.6415,11.6064,11.6415,84800.0
2012-06-19 15:00:00,13.27,13.29,13.26,13.29,92200.0,11.6327,11.6503,11.624,11.6503,92200.0
2012-06-19 15:30:00,13.28,13.33,13.28,13.3,346200.0,11.6415,11.6853,11.6415,11.659,346200.0
2012-06-20 09:30:00,13.27,13.38,13.27,13.38,143400.0,11.6327,11.7292,11.6327,11.7292,143400.0
2012-06-20 10:00:00,13.38,13.39,13.32,13.36,100400.0,11.7292,11.7379,11.6766,11.7116,100400.0
2012-06-20 10:30:00,13.36,13.41,13.35,13.4,118400.0,11.7116,11.7555,11.7029,11.7467,118400.0
2012-06-20 11:00:00,13.4,13.43,13.35,13.35,73200.0,11.7467,11.773,11.7029,11.7029,73200.0
2012-06-20 11:30:00,13.35,13.36,13.32,13.32,31800.0,11.7029,11.7116,11.6766,11.6766,31800.0
2012-06-20 12:00:00,13.32,13.38,13.31,13.37,93600.0,11.6766,11.7292,11.6678,11.7204,93600.0
2012-06-20 12:30:00,13.38,13.42,13.31,13.41,128400.0,11.7292,11.7642,11.6678,11.7555,128400.0
2012-06-20 13:00:00,13.41,13.47,13.4,13.43,113200.0,11.7555,11.8081,11.7467,11.773,113200.0
2012-06-20 13:30:00,13.43,13.44,13.39,13.4,67800.0,11.773,11.7818,11.7379,11.7467,67800.0
2012-06-20 14:00:00,13.39,13.4,13.34,13.34,115600.0,11.7379,11.7467,11.6941,11.6941,115600.0
2012-06-20 14:30:00,13.34,13.36,13.29,13.29,168200.0,11.6941,11.7116,11.6503,11.6503,168200.0
2012-06-20 15:00:00,13.3,13.31,13.26,13.27,308000.0,11.659,11.6678,11.624,11.6327,308000.0
2012-06-20 15:30:00,13.27,13.31,13.25,13.29,698600.0,11.6327,11.6678,11.6152,11.6503,698600.0
2012-06-21 09:30:00,13.36,13.44,13.29,13.38,100200.0,11.7116,11.7818,11.6503,11.7292,100200.0
2012-06-21 10:00:00,13.38,13.38,13.33,13.35,66400.0,11.7292,11.7292,11.6853,11.7029,66400.0
2012-06-21 10:30:00,13.34,13.38,13.34,13.37,37600.0,11.6941,11.7292,11.6941,11.7204,37600.0
2012-06-21 11:00:00,13.36,13.36,13.28,13.29,54200.0,11.7116,11.7116,11.6415,11.6503,54200.0
2012-06-21 11:30:00,13.29,13.3,13.26,13.29,60000.0,11.6503,11.659,11.624,11.6503,60000.0
2012-06-21 12:00:00,13.29,13.3,13.22,13.22,42400.0,11.6503,11.659,11.5889,11.5889,42400.0
2012-06-21 12:30:00,13.22,13.22,13.2,13.22,33000.0,11.5889,11.5889,11.5714,11.5889,33000.0
2012-06-21 13:00:00,13.22,13.22,13.17,13.17,31400.0,11.5889,11.5889,11.5451,11.5451,31400.0
2012-06-21 13:30:00,13.17,13.18,13.14,13.16,75800.0,11.5451,11.5538,11.5188,11.5363,75800.0
2012-06-21 14:00:00,13.16,13.18,13.14,13.15,74000.0,11.5363,11.5538,11.5188,11.5275,74000.0
2012-06-21 14:30:00,13.15,13.2,13.15,13.2,96400.0,11.5275,11.5714,11.5275,11.5714,96400.0
2012-06-21 15:00:00,13.2,13.22,13.17,13.22,140800.0,11.5714,11.5889,11.5451,11.5889,140800.0
2012-06-21 15:30:00,13.22,13.22,13.17,13.18,362000.0,11.5889,11.5889,11.5451,11.5538,362000.0
2012-06-22 09:30:00,13.25,13.28,13.21,13.23,166000.0,11.6152,11.6415,11.5801,11.5977,166000.0
2012-06-22 10:00:00,13.22,13.28,13.22,13.26,100600.0,11.5889,11.6415,11.5889,11.624,100600.0
2012-06-22 10:30:00,13.26,13.33,13.26,13.33,92600.0,11.624,11.6853,11.624,11.6853,92600.0
2012-06-22 11:00:00,13.33,13.35,13.32,13.32,62800.0,11.6853,11.7029,11.6766,11.6766,62800.0
2012-06-22 11:30:00,13.32,13.33,13.28,13.28,42800.0,11.6766,11.6853,11.6415,11.6415,42800.0
2012-06-22 12:00:00,13.28,13.29,13.26,13.28,48000.0,11.6415,11.6503,11.624,11.6415,48000.0
2012-06-22 12:30:00,13.27,13.29,13.26,13.28,47000.0,11.6327,11.6503,11.624,11.6415,47000.0
2012-06-22 13:00:00,13.27,13.27,13.24,13.24,34800.0,11.6327,11.6327,11.6064,11.6064,34800.0
2012-06-22 13:30:00,13.24,13.28,13.24,13.28,51800.0,11.6064,11.6415,11.6064,11.6415,51800.0
2012-06-22 14:00:00,13.28,13.29,13.27,13.28,69200.0,11.6415,11.6503,11.6327,11.6415,69200.0
2012-06-22 14:30:00,13.28,13.35,13.28,13.35,50800.0,11.6415,11.7029,11.6415,11.7029,50800.0
2012-06-22 15:00:00,13.35,13.36,13.34,13.35,56200.0,11.7029,11.7116,11.6941,11.7029,56200.0
2012-06-22 15:30:00,13.35,13.37,13.33,13.34,270800.0,11.7029,11.7204,11.6853,11.6941,270800.0
2012-06-25 09:30:00,13.21,13.22,13.1,13.13,146600.0,11.5801,11.5889,11.4837,11.51,146600.0
2012-06-25 10:00:00,13.13,13.15,13.05,13.05,88400.0,11.51,11.5275,11.4399,11.4399,88400.0
2012-06-25 10:30:00,13.04,13.1,13.04,13.1,70000.0,11.4311,11.4837,11.4311,11.4837,70000.0
2012-06-25 11:00:00,13.1,13.1,13.07,13.08,71200.0,11.4837,11.4837,11.4574,11.4662,71200.0
2012-06-25 11:30:00,13.08,13.08,13.06,13.06,48800.0,11.4662,11.4662,11.4486,11.4486,48800.0
2012-06-25 12:00:00,13.06,13.06,12.99,12.99,123600.0,11.4486,11.4486,11.3873,11.3873,123600.0
2012-06-25 12:30:00,12.99,13.01,12.97,12.99,104800.0,11.3873,11.4048,11.3697,11.3873,104800.0
2012-06-25 13:00:00,12.98,13.01,12.97,13.0,73600.0,11.3785,11.4048,11.3697,11.396,73600.0
2012-06-25 13:30:00,13.01,13.01,12.99,13.01,53600.0,11.4048,11.4048,11.3873,11.4048,53600.0
2012-06-25 14:00:00,13.01,13.06,13.01,13.05,57000.0,11.4048,11.4486,11.4048,11.4399,57000.0
2012-06-25 14:30:00,13.05,13.06,13.03,13.06,34200.0,11.4399,11.4486,11.4223,11.4486,34200.0
2012-06-25 15:00:00,13.06,13.07,13.0,13.01,164000.0,11.4486,11.4574,11.396,11.4048,164000.0
2012-06-25 15:30:00,13.01,13.03,12.99,12.99,459200.0,11.4048,11.4223,11.3873,11.3873,459200.0
2012-06-26 09:30:00,13.05,13.09,13.03,13.05,120200.0,11.4399,11.4749,11.4223,11.4399,120200.0
2012-06-26 10:00:00,13.04,13.09,13.01,13.03,218000.0,11.4311,11.4749,11.4048,11.4223,218000.0
2012-06-26 10:30:00,13.02,13.06,13.0,13.05,70200.0,11.4136,11.4486,11.396,11.4399,70200.0
2012-06-26 11:00:00,13.05,13.08,13.02,13.05,98200.0,11.4399,11.4662,11.4136,11.4399,98200.0
2012-06-26 11:30:00,13.05,13.06,13.05,13.06,34200.0,11.4399,11.4486,11.4399,11.4486,34200.0
2012-06-26 12:00:00,13.06,13.08,13.05,13.06,37200.0,11.4486,11.4662,11.4399,11.4486,37200.0
2012-06-26 12:30:00,13.07,13.11,13.06,13.1,61200.0,11.4574,11.4925,11.4486,11.4837,61200.0
2012-06-26 13:00:00,13.1,13.12,13.09,13.1,134800.0,11.4837,11.5012,11.4749,11.4837,134800.0
2012-06-26 13:30:00,13.11,13.18,13.09,13.18,111600.0,11.4925,11.5538,11.4749,11.5538,111600.0
2012-06-26 14:00:00,13.18,13.25,13.18,13.24,106200.0,11.5538,11.6152,11.5538,11.6064,106200.0
2012-06-26 14:30:00,13.24,13.24,13.21,13.22,129600.0,11.6064,11.6064,11.5801,11.5889,129600.0
2012-06-26 15:00:00,13.22,13.24,13.2,13.23,101800.0,11.5889,11.6064,11.5714,11.5977,101800.0
2012-06-26 15:30:00,13.22,13.24,13.2,13.21,202400.0,11.5889,11.6064,11.5714,11.5801,202400.0
2012-06-27 09:30:00,13.25,13.25,13.19,13.24,106800.0,11.6152,11.6152,11.5626,11.6064,106800.0
2012-06-27 10:00:00,13.24,13.26,13.19,13.24,89200.0,11.6064,11.624,11.5626,11.6064,89200.0
2012-06-27 10:30:00,13.25,13.28,13.24,13.27,81400.0,11.6152,11.6415,11.6064,11.6327,81400.0
2012-06-27 11:00:00,13.28,13.31,13.28,13.29,42000.0,11.6415,11.6678,11.6415,11.6503,42000.0
2012-06-27 11:30:00,13.29,13.33,13.29,13.31,25400.0,11.6503,11.6853,11.6503,11.6678,25400.0
2012-06-27 12:00:00,13.31,13.34,13.3,13.31,30800.0,11.6678,11.6941,11.659,11.6678,30800.0
2012-06-27 12:30:00,13.31,13.34,13.28,13.34,32800.0,11.6678,11.6941,11.6415,11.6941,32800.0
2012-06-27 13:00:00,13.33,13.35,13.31,13.31,25400.0,11.6853,11.7029,11.6678,11.6678,25400.0
2012-06-27 13:30:00,13.31,13.31,13.29,13.31,34800.0,11.6678,11.6678,11.6503,11.6678,34800.0
2012-06-27 14:00:00,13.31,13.33,13.3,13.33,44800.0,11.6678,11.6853,11.659,11.6853,44800.0
2012-06-27 14:30:00,13.32,13.35,13.32,13.33,53400.0,11.6766,11.7029,11.6766,11.6853,53400.0
2012-06-27 15:00:00,13.33,13.38,13.33,13.37,59200.0,11.6853,11.7292,11.6853,11.7204,59200.0
2012-06-27 15:30:00,13.37,13.38,13.34,13.35,135200.0,11.7204,11.7292,11.6941,11.7029,135200.0
2012-06-28 09:30:00,13.26,13.34,13.2,13.3,64600.0,11.624,11.6941,11.5714,11.659,64600.0
2012-06-28 10:00:00,13.3,13.3,13.24,13.26,86600.0,11.659,11.659,11.6064,11.624,86600.0
2012-06-28 10:30:00,13.25,13.25,13.18,13.19,60000.0,11.6152,11.6152,11.5538,11.5626,60000.0
2012-06-28 11:00:00,13.18,13.26,13.17,13.25,85800.0,11.5538,11.624,11.5451,11.6152,85800.0
2012-06-28 11:30:00,13.25,13.27,13.24,13.24,38200.0,11.6152,11.6327,11.6064,11.6064,38200.0
2012-06-28 12:00:00,13.25,13.27,13.24,13.27,25200.0,11.6152,11.6327,11.6064,11.6327,25200.0
2012-06-28 12:30:00,13.27,13.31,13.26,13.31,20600.0,11.6327,11.6678,11.624,11.6678,20600.0
2012-06-28 13:00:00,13.31,13.31,13.25,13.27,47200.0,11.6678,11.6678,11.6152,11.6327,47200.0
2012-06-28 13:30:00,13.27,13.29,13.25,13.29,83000.0,11.6327,11.6503,11.6152,11.6503,83000.0
2012-06-28 14:00:00,13.29,13.34,13.29,13.33,105400.0,11.6503,11.6941,11.6503,11.6853,105400.0
2012-06-28 14:30:00,13.33,13.35,13.31,13.31,80200.0,11.6853,11.7029,11.6678,11.6678,80200.0
2012-06-28 15:00:00,13.31,13.35,13.31,13.33,71400.0,11.6678,11.7029,11.6678,11.6853,71400.0
2012-06-28 15:30:00,13.33,13.47,13.33,13.46,313800.0,11.6853,11.8081,11.6853,11.7993,313800.0
2012-06-29 09:30:00,13.63,13.63,13.48,13.49,266800.0,11.9483,11.9483,11.8168,11.8256,266800.0
2012-06-29 10:00:00,13.49,13.59,13.49,13.56,128400.0,11.8256,11.9132,11.8256,11.887,128400.0
2012-06-29 10:30:00,13.56,13.63,13.55,13.63,66600.0,11.887,11.9483,11.8782,11.9483,66600.0
2012-06-29 11:00:00,13.62,13.64,13.61,13.63,34000.0,11.9395,11.9571,11.9308,11.9483,34000.0
2012-06-29 11:30:00,13.63,13.65,13.62,13.65,52600.0,11.9483,11.9658,11.9395,11.9658,52600.0
2012-06-29 12:00:00,13.65,13.65,13.61,13.63,33800.0,11.9658,11.9658,11.9308,11.9483,33800.0
2012-06-29 12:30:00,13.62,13.63,13.61,13.62,34800.0,11.9395,11.9483,11.9308,11.9395,34800.0
2012-06-29 13:00:00,13.62,13.65,13.62,13.65,37800.0,11.9395,11.9658,11.9395,11.9658,37800.0
2012-06-29 13:30:00,13.65,13.65,13.63,13.65,57000.0,11.9658,11.9658,11.9483,11.9658,57000.0
2012-06-29 14:00:00,13.65,13.66,13.63,13.65,46400.0,11.9658,11.9746,11.9483,11.9658,46400.0
2012-06-29 14:30:00,13.65,13.66,13.63,13.65,69000.0,11.9658,11.9746,11.9483,11.9658,69000.0
2012-06-29 15:00:00,13.65,13.65,13.6,13.62,105600.0,11.9658,11.9658,11.922,11.9395,105600.0
2012-06-29 15:30:00,13.62,13.64,13.58,13.64,339400.0,11.9395,11.9571,11.9045,11.9571,339400.0
2012-07-02 09:30:00,13.71,14.09,13.68,13.74,257600.0,12.0184,12.3516,11.9921,12.0447,257600.0
2012-07-02 10:00:00,13.74,13.85,13.68,13.8,231800.0,12.0447,12.1412,11.9921,12.0973,231800.0
2012-07-02 10:30:00,13.8,13.81,13.74,13.74,91200.0,12.0973,12.1061,12.0447,12.0447,91200.0
2012-07-02 11:00:00,13.74,13.76,13.71,13.73,65400.0,12.0447,12.0623,12.0184,12.036,65400.0
2012-07-02 11:30:00,13.74,13.82,13.74,13.81,53600.0,12.0447,12.1149,12.0447,12.1061,53600.0
2012-07-02 12:00:00,13.82,13.84,13.81,13.83,57600.0,12.1149,12.1324,12.1061,12.1236,57600.0
2012-07-02 12:30:00,13.83,13.88,13.81,13.81,118400.0,12.1236,12.1675,12.1061,12.1061,118400.0
2012-07-02 13:00:00,13.81,13.81,13.73,13.73,48000.0,12.1061,12.1061,12.036,12.036,48000.0
2012-07-02 13:30:00,13.73,13.74,13.71,13.72,44200.0,12.036,12.0447,12.0184,12.0272,44200.0
2012-07-02 14:00:00,13.72,13.72,13.7,13.71,73000.0,12.0272,12.0272,12.0097,12.0184,73000.0
2012-07-02 14:30:00,13.71,13.71,13.68,13.7,49400.0,12.0184,12.0184,11.9921,12.0097,49400.0
2012-07-02 15:00:00,13.7,13.7,13.68,13.69,71800.0,12.0097,12.0097,11.9921,12.0009,71800.0
2012-07-02 15:30:00,13.69,13.72,13.69,13.72,247200.0,12.0009,12.0272,12.0009,12.0272,247200.0
2012-07-03 09:30:00,13.77,13.84,13.63,13.83,113200.0,12.071,12.1324,11.9483,12.1236,113200.0
2012-07-03 10:00:00,13.82,13.85,13.79,13.8,51400.0,12.1149,12.1412,12.0886,12.0973,51400.0
2012-07-03 10:30:00,13.8,13.81,13.78,13.79,51400.0,12.0973,12.1061,12.0798,12.0886,51400.0
2012-07-03 11:00:00,13.79,13.85,13.77,13.85,64400.0,12.0886,12.1412,12.071,12.1412,64400.0
2012-07-03 11:30:00,13.85,13.88,13.83,13.88,69000.0,12.1412,12.1675,12.1236,12.1675,69000.0
2012-07-03 12:00:00,13.88,13.88,13.81,13.81,51400.0,12.1675,12.1675,12.1061,12.1061,51400.0
2012-07-03 12:30:00,13.81,13.82,13.76,13.81,303200.0,12.1061,12.1149,12.0623,12.1061,303200.0
2012-07-05 09:30:00,13.8,13.8,13.73,13.76,98400.0,12.0973,12.0973,12.036,12.0623,98400.0
2012-07-05 10:00:00,13.76,13.82,13.74,13.81,74800.0,12.0623,12.1149,12.0447,12.1061,74800.0
2012-07-05 10:30:00,13.82,13.87,13.81,13.81,45400.0,12.1149,12.1587,12.1061,12.1061,45400.0
2012-07-05 11:00:00,13.82,13.84,13.81,13.83,29000.0,12.1149,12.1324,12.1061,12.1236,29000.0
2012-07-05 11:30:00,13.83,13.83,13.81,13.81,16200.0,12.1236,12.1236,12.1061,12.1061,16200.0
2012-07-05 12:00:00,13.81,13.83,13.81,13.81,23400.0,12.1061,12.1236,12.1061,12.1061,23400.0
2012-07-05 12:30:00,13.81,13.84,13.81,13.83,25400.0,12.1061,12.1324,12.1061,12.1236,25400.0
2012-07-05 13:00:00,13.83,13.84,13.81,13.83,23800.0,12.1236,12.1324,12.1061,12.1236,23800.0
2012-07-05 13:30:00,13.83,13.87,13.83,13.87,33800.0,12.1236,12.1587,12.1236,12.1587,33800.0
2012-07-05 14:00:00,13.87,13.87,13.83,13.83,46200.0,12.1587,12.1587,12.1236,12.1236,46200.0
2012-07-05 14:30:00,13.83,13.83,13.81,13.82,47200.0,12.1236,12.1236,12.1061,12.1149,47200.0
2012-07-05 15:00:00,13.82,13.84,13.81,13.83,82000.0,12.1149,12.1324,12.1061,12.1236,82000.0
2012-07-05 15:30:00,13.83,13.85,13.8,13.81,212200.0,12.1236,12.1412,12.0973,12.1061,212200.0
2012-07-06 09:30:00,13.72,13.74,13.64,13.72,66400.0,12.0272,12.0447,11.9571,12.0272,66400.0
2012-07-06 10:00:00,13.72,13.72,13.65,13.67,159200.0,12.0272,12.0272,11.9658,11.9834,159200.0
2012-07-06 10:30:00,13.67,13.69,13.64,13.64,44800.0,11.9834,12.0009,11.9571,11.9571,44800.0
2012-07-06 11:00:00,13.64,13.64,13.6,13.61,105000.0,11.9571,11.9571,11.922,11.9308,105000.0
2012-07-06 11:30:00,13.61,13.65,13.61,13.63,46400.0,11.9308,11.9658,11.9308,11.9483,46400.0
2012-07-06 12:00:00,13.63,13.68,13.63,13.66,48200.0,11.9483,11.9921,11.9483,11.9746,48200.0
2012-07-06 12:30:00,13.67,13.7,13.66,13.68,43400.0,11.9834,12.0097,11.9746,11.9921,43400.0
2012-07-06 13:00:00,13.68,13.68,13.66,13.68,65000.0,11.9921,11.9921,11.9746,11.9921,65000.0
2012-07-06 13:30:00,13.68,13.69,13.67,13.67,54800.0,11.9921,12.0009,11.9834,11.9834,54800.0
2012-07-06 14:00:00,13.67,13.68,13.65,13.65,46600.0,11.9834,11.9921,11.9658,11.9658,46600.0
2012-07-06 14:30:00,13.65,13.67,13.64,13.65,51000.0,11.9658,11.9834,11.9571,11.9658,51000.0
2012-07-06 15:00:00,13.65,13.67,13.63,13.65,81600.0,11.9658,11.9834,11.9483,11.9658,81600.0
2012-07-06 15:30:00,13.65,13.69,13.64,13.65,210200.0,11.9658,12.0009,11.9571,11.9658,210200.0
2012-07-09 09:30:00,13.64,13.65,13.55,13.57,113600.0,11.9571,11.9658,11.8782,11.8957,113600.0
2012-07-09 10:00:00,13.56,13.59,13.56,13.56,95600.0,11.887,11.9132,11.887,11.887,95600.0
2012-07-09 10:30:00,13.56,13.62,13.56,13.58,128800.0,11.887,11.9395,11.887,11.9045,128800.0
2012-07-09 11:00:00,13.58,13.6,13.56,13.56,90000.0,11.9045,11.922,11.887,11.887,90000.0
2012-07-09 11:30:00,13.56,13.57,13.53,13.53,114200.0,11.887,11.8957,11.8607,11.8607,114200.0
2012-07-09 12:00:00,13.53,13.55,13.53,13.53,64200.0,11.8607,11.8782,11.8607,11.8607,64200.0
2012-07-09 12:30:00,13.54,13.54,13.53,13.54,54600.0,11.8694,11.8694,11.8607,11.8694,54600.0
2012-07-09 13:00:00,13.53,13.56,13.51,13.56,77200.0,11.8607,11.887,11.8431,11.887,77200.0
2012-07-09 13:30:00,13.56,13.61,13.56,13.59,63600.0,11.887,11.9308,11.887,11.9132,63600.0
2012-07-09 14:00:00,13.58,13.59,13.52,13.52,131200.0,11.9045,11.9132,11.8519,11.8519,131200.0
2012-07-09 14:30:00,13.53,13.53,13.51,13.51,82200.0,11.8607,11.8607,11.8431,11.8431,82200.0
2012-07-09 15:00:00,13.51,13.55,13.51,13.55,77600.0,11.8431,11.8782,11.8431,11.8782,77600.0
2012-07-09 15:30:00,13.55,13.6,13.53,13.59,293000.0,11.8782,11.922,11.8607,11.9132,293000.0
2012-07-10 09:30:00,13.62,13.7,13.56,13.64,54800.0,11.9395,12.0097,11.887,11.9571,54800.0
2012-07-10 10:00:00,13.65,13.65,13.58,13.58,185600.0,11.9658,11.9658,11.9045,11.9045,185600.0
2012-07-10 10:30:00,13.59,13.59,13.54,13.55,72200.0,11.9132,11.9132,11.8694,11.8782,72200.0
2012-07-10 11:00:00,13.56,13.56,13.52,13.52,83800.0,11.887,11.887,11.8519,11.8519,83800.0
2012-07-10 11:30:00,13.53,13.61,13.52,13.6,51800.0,11.8607,11.9308,11.8519,11.922,51800.0
2012-07-10 12:00:00,13.6,13.62,13.58,13.61,46600.0,11.922,11.9395,11.9045,11.9308,46600.0
2012-07-10 12:30:00,13.61,13.62,13.58,13.58,50000.0,11.9308,11.9395,11.9045,11.9045,50000.0
2012-07-10 13:00:00,13.58,13.63,13.58,13.61,45600.0,11.9045,11.9483,11.9045,11.9308,45600.0
2012-07-10 13:30:00,13.6,13.61,13.56,13.58,46000.0,11.922,11.9308,11.887,11.9045,46000.0
2012-07-10 14:00:00,13.59,13.6,13.56,13.57,62600.0,11.9132,11.922,11.887,11.8957,62600.0
2012-07-10 14:30:00,13.56,13.6,13.55,13.56,130200.0,11.887,11.922,11.8782,11.887,130200.0
2012-07-10 15:00:00,13.56,13.59,13.52,13.56,119600.0,11.887,11.9132,11.8519,11.887,119600.0
2012-07-10 15:30:00,13.56,13.59,13.54,13.57,305000.0,11.887,11.9132,11.8694,11.8957,305000.0
2012-07-11 09:30:00,13.56,13.6,13.48,13.56,78800.0,11.887,11.922,11.8168,11.887,78800.0
2012-07-11 10:00:00,13.56,13.62,13.54,13.56,79600.0,11.887,11.9395,11.8694,11.887,79600.0
2012-07-11 10:30:00,13.57,13.57,13.49,13.52,69600.0,11.8957,11.8957,11.8256,11.8519,69600.0
2012-07-11 11:00:00,13.51,13.58,13.51,13.58,145000.0,11.8431,11.9045,11.8431,11.9045,145000.0
2012-07-11 11:30:00,13.58,13.6,13.55,13.56,101400.0,11.9045,11.922,11.8782,11.887,101400.0
2012-07-11 12:00:00,13.56,13.58,13.55,13.57,56000.0,11.887,11.9045,11.8782,11.8957,56000.0
2012-07-11 12:30:00,13.56,13.6,13.56,13.59,103200.0,11.887,11.922,11.887,11.9132,103200.0
2012-07-11 13:00:00,13.59,13.59,13.56,13.59,37200.0,11.9132,11.9132,11.887,11.9132,37200.0
2012-07-11 13:30:00,13.59,13.65,13.59,13.64,45200.0,11.9132,11.9658,11.9132,11.9571,45200.0
2012-07-11 14:00:00,13.65,13.65,13.56,13.59,130200.0,11.9658,11.9658,11.887,11.9132,130200.0
2012-07-11 14:30:00,13.59,13.59,13.56,13.56,85800.0,11.9132,11.9132,11.887,11.887,85800.0
2012-07-11 15:00:00,13.56,13.6,13.52,13.53,168400.0,11.887,11.922,11.8519,11.8607,168400.0
2012-07-11 15:30:00,13.52,13.6,13.51,13.6,417000.0,11.8519,11.922,11.8431,11.922,417000.0
2012-07-12 09:30:00,13.57,13.84,13.41,13.45,66400.0,11.8957,12.1324,11.7555,11.7905,66400.0
2012-07-12 10:00:00,13.44,13.49,13.44,13.49,31400.0,11.7818,11.8256,11.7818,11.8256,31400.0
2012-07-12 10:30:00,13.49,13.49,13.47,13.49,51600.0,11.8256,11.8256,11.8081,11.8256,51600.0
2012-07-12 11:00:00,13.49,13.52,13.49,13.51,57200.0,11.8256,11.8519,11.8256,11.8431,57200.0
2012-07-12 11:30:00,13.51,13.52,13.48,13.48,62600.0,11.8431,11.8519,11.8168,11.8168,62600.0
2012-07-12 12:00:00,13.48,13.49,13.47,13.48,27400.0,11.8168,11.8256,11.8081,11.8168,27400.0
2012-07-12 12:30:00,13.48,13.49,13.46,13.49,45600.0,11.8168,11.8256,11.7993,11.8256,45600.0
2012-07-12 13:00:00,13.49,13.53,13.48,13.52,57800.0,11.8256,11.8607,11.8168,11.8519,57800.0
2012-07-12 13:30:00,13.52,13.56,13.51,13.54,73400.0,11.8519,11.887,11.8431,11.8694,73400.0
2012-07-12 14:00:00,13.54,13.59,13.54,13.58,69200.0,11.8694,11.9132,11.8694,11.9045,69200.0
2012-07-12 14:30:00,13.59,13.6,13.56,13.6,52200.0,11.9132,11.922,11.887,11.922,52200.0
2012-07-12 15:00:00,13.61,13.63,13.6,13.61,100200.0,11.9308,11.9483,11.922,11.9308,100200.0
2012-07-12 15:30:00,13.61,13.63,13.56,13.58,248800.0,11.9308,11.9483,11.887,11.9045,248800.0
2012-07-13 09:30:00,13.6,13.7,13.57,13.7,182600.0,11.922,12.0097,11.8957,12.0097,182600.0
2012-07-13 10:00:00,13.7,13.76,13.7,13.71,150200.0,12.0097,12.0623,12.0097,12.0184,150200.0
2012-07-13 10:30:00,13.72,13.72,13.69,13.7,111000.0,12.0272,12.0272,12.0009,12.0097,111000.0
2012-07-13 11:00:00,13.69,13.71,13.63,13.65,145000.0,12.0009,12.0184,11.9483,11.9658,145000.0
2012-07-13 11:30:00,13.66,13.67,13.65,13.65,118400.0,11.9746,11.9834,11.9658,11.9658,118400.0
2012-07-13 12:00:00,13.65,13.67,13.65,13.65,119800.0,11.9658,11.9834,11.9658,11.9658,119800.0
2012-07-13 12:30:00,13.65,13.66,13.65,13.65,84000.0,11.9658,11.9746,11.9658,11.9658,84000.0
2012-07-13 13:00:00,13.65,13.65,13.63,13.63,61400.0,11.9658,11.9658,11.9483,11.9483,61400.0
2012-07-13 13:30:00,13.63,13.65,13.62,13.63,239600.0,11.9483,11.9658,11.9395,11.9483,239600.0
2012-07-13 14:00:00,13.63,13.65,13.62,13.65,218200.0,11.9483,11.9658,11.9395,11.9658,218200.0
2012-07-13 14:30:00,13.65,13.65,13.63,13.65,117400.0,11.9658,11.9658,11.9483,11.9658,117400.0
2012-07-13 15:00:00,13.65,13.65,13.63,13.63,98600.0,11.9658,11.9658,11.9483,11.9483,98600.0
2012-07-13 15:30:00,13.63,13.65,13.63,13.65,375200.0,11.9483,11.9658,11.9483,11.9658,375200.0
2012-07-16 09:30:00,13.6,13.6,13.5,13.54,61800.0,11.922,11.922,11.8344,11.8694,61800.0
2012-07-16 10:00:00,13.55,13.56,13.52,13.55,112000.0,11.8782,11.887,11.8519,11.8782,112000.0
2012-07-16 10:30:00,13.55,13.57,13.51,13.51,145000.0,11.8782,11.8957,11.8431,11.8431,145000.0
2012-07-16 11:00:00,13.52,13.53,13.48,13.5,115600.0,11.8519,11.8607,11.8168,11.8344,115600.0
2012-07-16 11:30:00,13.49,13.51,13.47,13.5,96800.0,11.8256,11.8431,11.8081,11.8344,96800.0
2012-07-16 12:00:00,13.49,13.5,13.46,13.48,83000.0,11.8256,11.8344,11.7993,11.8168,83000.0
2012-07-16 12:30:00,13.48,13.49,13.43,13.45,80800.0,11.8168,11.8256,11.773,11.7905,80800.0
2012-07-16 13:00:00,13.45,13.46,13.42,13.43,123200.0,11.7905,11.7993,11.7642,11.773,123200.0
2012-07-16 13:30:00,13.43,13.46,13.4,13.46,285200.0,11.773,11.7993,11.7467,11.7993,285200.0
2012-07-16 14:00:00,13.46,13.51,13.46,13.5,206400.0,11.7993,11.8431,11.7993,11.8344,206400.0
2012-07-16 14:30:00,13.5,13.51,13.45,13.45,160600.0,11.8344,11.8431,11.7905,11.7905,160600.0
2012-07-16 15:00:00,13.45,13.45,13.37,13.37,337800.0,11.7905,11.7905,11.7204,11.7204,337800.0
2012-07-16 15:30:00,13.37,13.38,13.31,13.34,1146800.0,11.7204,11.7292,11.6678,11.6941,1146800.0
2012-07-17 09:30:00,13.31,13.74,13.3,13.51,903600.0,11.6678,12.0447,11.659,11.8431,903600.0
2012-07-17 10:00:00,13.51,13.55,13.36,13.44,430800.0,11.8431,11.8782,11.7116,11.7818,430800.0
2012-07-17 10:30:00,13.44,13.58,13.44,13.53,449400.0,11.7818,11.9045,11.7818,11.8607,449400.0
2012-07-17 11:00:00,13.53,13.54,13.49,13.5,272800.0,11.8607,11.8694,11.8256,11.8344,272800.0
2012-07-17 11:30:00,13.49,13.58,13.48,13.54,324000.0,11.8256,11.9045,11.8168,11.8694,324000.0
2012-07-17 12:00:00,13.55,13.56,13.49,13.51,295400.0,11.8782,11.887,11.8256,11.8431,295400.0
2012-07-17 12:30:00,13.52,13.53,13.5,13.5,179400.0,11.8519,11.8607,11.8344,11.8344,179400.0
2012-07-17 13:00:00,13.51,13.54,13.5,13.54,376000.0,11.8431,11.8694,11.8344,11.8694,376000.0
2012-07-17 13:30:00,13.54,13.55,13.46,13.51,394400.0,11.8694,11.8782,11.7993,11.8431,394400.0
2012-07-17 14:00:00,13.5,13.55,13.49,13.5,153200.0,11.8344,11.8782,11.8256,11.8344,153200.0
2012-07-17 14:30:00,13.51,13.52,13.48,13.49,291000.0,11.8431,11.8519,11.8168,11.8256,291000.0
2012-07-17 15:00:00,13.49,13.51,13.4,13.4,403800.0,11.8256,11.8431,11.7467,11.7467,403800.0
2012-07-17 15:30:00,13.41,13.46,13.38,13.38,844800.0,11.7555,11.7993,11.7292,11.7292,844800.0
2012-07-18 09:30:00,13.4,13.47,13.27,13.27,145600.0,11.7467,11.8081,11.6327,11.6327,145600.0
2012-07-18 10:00:00,13.27,13.31,13.22,13.28,130800.0,11.6327,11.6678,11.5889,11.6415,130800.0
2012-07-18 10:30:00,13.27,13.32,13.24,13.31,81200.0,11.6327,11.6766,11.6064,11.6678,81200.0
2012-07-18 11:00:00,13.31,13.31,13.26,13.27,60600.0,11.6678,11.6678,11.624,11.6327,60600.0
2012-07-18 11:30:00,13.27,13.28,13.24,13.24,66600.0,11.6327,11.6415,11.6064,11.6064,66600.0
2012-07-18 12:00:00,13.24,13.28,13.2,13.25,139600.0,11.6064,11.6415,11.5714,11.6152,139600.0
2012-07-18 12:30:00,13.26,13.3,13.25,13.29,86200.0,11.624,11.659,11.6152,11.6503,86200.0
2012-07-18 13:00:00,13.29,13.29,13.28,13.28,51400.0,11.6503,11.6503,11.6415,11.6415,51400.0
2012-07-18 13:30:00,13.28,13.3,13.25,13.28,255200.0,11.6415,11.659,11.6152,11.6415,255200.0
2012-07-18 14:00:00,13.28,13.3,13.27,13.29,144800.0,11.6415,11.659,11.6327,11.6503,144800.0
2012-07-18 14:30:00,13.29,13.3,13.26,13.29,102800.0,11.6503,11.659,11.624,11.6503,102800.0
2012-07-18 15:00:00,13.3,13.35,13.3,13.34,157000.0,11.659,11.7029,11.659,11.6941,157000.0
2012-07-18 15:30:00,13.34,13.35,13.34,13.35,356000.0,11.6941,11.7029,11.6941,11.7029,356000.0
2012-07-19 09:30:00,13.34,13.38,13.26,13.27,88200.0,11.6941,11.7292,11.624,11.6327,88200.0
2012-07-19 10:00:00,13.27,13.27,13.1,13.11,200000.0,11.6327,11.6327,11.4837,11.4925,200000.0
2012-07-19 10:30:00,13.11,13.11,13.08,13.1,127800.0,11.4925,11.4925,11.4662,11.4837,127800.0
2012-07-19 11:00:00,13.11,13.18,13.1,13.18,163200.0,11.4925,11.5538,11.4837,11.5538,163200.0
2012-07-19 11:30:00,13.18,13.22,13.17,13.17,95800.0,11.5538,11.5889,11.5451,11.5451,95800.0
2012-07-19 12:00:00,13.17,13.21,13.17,13.2,41200.0,11.5451,11.5801,11.5451,11.5714,41200.0
2012-07-19 12:30:00,13.2,13.21,13.15,13.15,28200.0,11.5714,11.5801,11.5275,11.5275,28200.0
2012-07-19 13:00:00,13.15,13.19,13.15,13.16,59600.0,11.5275,11.5626,11.5275,11.5363,59600.0
2012-07-19 13:30:00,13.15,13.17,13.08,13.1,100200.0,11.5275,11.5451,11.4662,11.4837,100200.0
2012-07-19 14:00:00,13.1,13.1,13.08,13.1,72400.0,11.4837,11.4837,11.4662,11.4837,72400.0
2012-07-19 14:30:00,13.1,13.12,13.09,13.09,67000.0,11.4837,11.5012,11.4749,11.4749,67000.0
2012-07-19 15:00:00,13.09,13.1,13.07,13.09,103800.0,11.4749,11.4837,11.4574,11.4749,103800.0
2012-07-19 15:30:00,13.09,13.13,13.09,13.11,254400.0,11.4749,11.51,11.4749,11.4925,254400.0
2012-07-20 09:30:00,12.99,13.02,12.9,13.01,199600.0,11.3873,11.4136,11.3084,11.4048,199600.0
2012-07-20 10:00:00,13.01,13.04,12.93,12.94,239000.0,11.4048,11.4311,11.3347,11.3434,239000.0
2012-07-20 10:30:00,12.94,12.95,12.87,12.92,252800.0,11.3434,11.3522,11.2821,11.3259,252800.0
2012-07-20 11:00:00,12.92,12.95,12.85,12.87,304800.0,11.3259,11.3522,11.2646,11.2821,304800.0
2012-07-20 11:30:00,12.87,12.91,12.85,12.9,100000.0,11.2821,11.3171,11.2646,11.3084,100000.0
2012-07-20 12:00:00,12.91,12.96,12.9,12.93,203000.0,11.3171,11.361,11.3084,11.3347,203000.0
2012-07-20 12:30:00,12.94,12.97,12.92,12.93,91200.0,11.3434,11.3697,11.3259,11.3347,91200.0
2012-07-20 13:00:00,12.94,12.94,12.88,12.89,57800.0,11.3434,11.3434,11.2908,11.2996,57800.0
2012-07-20 13:30:00,12.88,12.96,12.88,12.96,102600.0,11.2908,11.361,11.2908,11.361,102600.0
2012-07-20 14:00:00,12.95,12.99,12.95,12.97,49600.0,11.3522,11.3873,11.3522,11.3697,49600.0
2012-07-20 14:30:00,12.96,12.96,12.94,12.95,40400.0,11.361,11.361,11.3434,11.3522,40400.0
2012-07-20 15:00:00,12.95,12.95,12.93,12.95,48000.0,11.3522,11.3522,11.3347,11.3522,48000.0
2012-07-20 15:30:00,12.95,12.96,12.93,12.94,261600.0,11.3522,11.361,11.3347,11.3434,261600.0
2012-07-23 09:30:00,12.78,12.8,12.69,12.78,139400.0,11.2032,11.2207,11.1243,11.2032,139400.0
2012-07-23 10:00:00,12.78,12.81,12.76,12.77,199600.0,11.2032,11.2295,11.1857,11.1944,199600.0
2012-07-23 10:30:00,12.77,12.79,12.75,12.78,218600.0,11.1944,11.212,11.1769,11.2032,218600.0
2012-07-23 11:00:00,12.78,12.81,12.77,12.77,70200.0,11.2032,11.2295,11.1944,11.1944,70200.0
2012-07-23 11:30:00,12.78,12.78,12.76,12.77,54800.0,11.2032,11.2032,11.1857,11.1944,54800.0
2012-07-23 12:00:00,12.77,12.77,12.74,12.74,83800.0,11.1944,11.1944,11.1681,11.1681,83800.0
2012-07-23 12:30:00,12.74,12.78,12.74,12.77,43800.0,11.1681,11.2032,11.1681,11.1944,43800.0
2012-07-23 13:00:00,12.78,12.78,12.76,12.77,51000.0,11.2032,11.2032,11.1857,11.1944,51000.0
2012-07-23 13:30:00,12.78,12.81,12.77,12.77,167800.0,11.2032,11.2295,11.1944,11.1944,167800.0
2012-07-23 14:00:00,12.78,12.81,12.78,12.8,83000.0,11.2032,11.2295,11.2032,11.2207,83000.0
2012-07-23 14:30:00,12.8,12.8,12.78,12.78,51600.0,11.2207,11.2207,11.2032,11.2032,51600.0
2012-07-23 15:00:00,12.78,12.83,12.77,12.83,77200.0,11.2032,11.247,11.1944,11.247,77200.0
2012-07-23 15:30:00,12.83,12.85,12.8,12.82,331000.0,11.247,11.2646,11.2207,11.2383,331000.0
2012-07-24 09:30:00,12.83,12.85,12.7,12.73,70800.0,11.247,11.2646,11.1331,11.1594,70800.0
2012-07-24 10:00:00,12.74,12.76,12.65,12.67,91000.0,11.1681,11.1857,11.0892,11.1068,91000.0
2012-07-24 10:30:00,12.67,12.7,12.65,12.66,44200.0,11.1068,11.1331,11.0892,11.098,44200.0
2012-07-24 11:00:00,12.67,12.68,12.64,12.65,56200.0,11.1068,11.1155,11.0805,11.0892,56200.0
2012-07-24 11:30:00,12.65,12.66,12.58,12.58,84200.0,11.0892,11.098,11.0279,11.0279,84200.0
2012-07-24 12:00:00,12.58,12.6,12.56,12.58,68800.0,11.0279,11.0454,11.0103,11.0279,68800.0
2012-07-24 12:30:00,12.58,12.6,12.56,12.57,62600.0,11.0279,11.0454,11.0103,11.0191,62600.0
2012-07-24 13:00:00,12.57,12.58,12.56,12.56,100000.0,11.0191,11.0279,11.0103,11.0103,100000.0
2012-07-24 13:30:00,12.56,12.57,12.55,12.56,57800.0,11.0103,11.0191,11.0016,11.0103,57800.0
2012-07-24 14:00:00,12.56,12.56,12.51,12.52,141000.0,11.0103,11.0103,10.9665,10.9753,141000.0
2012-07-24 14:30:00,12.52,12.54,12.47,12.47,226600.0,10.9753,10.9928,10.9314,10.9314,226600.0
2012-07-24 15:00:00,12.48,12.53,12.48,12.52,158400.0,10.9402,10.984,10.9402,10.9753,158400.0
2012-07-24 15:30:00,12.53,12.6,12.53,12.6,371600.0,10.984,11.0454,10.984,11.0454,371600.0
2012-07-25 09:30:00,12.62,12.68,12.53,12.63,105800.0,11.0629,11.1155,10.984,11.0717,105800.0
2012-07-25 10:00:00,12.63,12.63,12.56,12.59,136800.0,11.0717,11.0717,11.0103,11.0366,136800.0
2012-07-25 10:30:00,12.59,12.62,12.54,12.55,80000.0,11.0366,11.0629,10.9928,11.0016,80000.0
2012-07-25 11:00:00,12.55,12.6,12.54,12.59,69800.0,11.0016,11.0454,10.9928,11.0366,69800.0
2012-07-25 11:30:00,12.59,12.61,12.49,12.49,205400.0,11.0366,11.0542,10.949,10.949,205400.0
2012-07-25 12:00:00,12.49,12.61,12.49,12.59,85200.0,10.949,11.0542,10.949,11.0366,85200.0
2012-07-25 12:30:00,12.59,12.61,12.58,12.6,46000.0,11.0366,11.0542,11.0279,11.0454,46000.0
2012-07-25 13:00:00,12.6,12.66,12.59,12.64,93000.0,11.0454,11.098,11.0366,11.0805,93000.0
2012-07-25 13:30:00,12.64,12.68,12.63,12.63,177600.0,11.0805,11.1155,11.0717,11.0717,177600.0
2012-07-25 14:00:00,12.63,12.63,12.6,12.63,93400.0,11.0717,11.0717,11.0454,11.0717,93400.0
2012-07-25 14:30:00,12.63,12.65,12.63,12.63,51200.0,11.0717,11.0892,11.0717,11.0717,51200.0
2012-07-25 15:00:00,12.63,12.64,12.62,12.64,127600.0,11.0717,11.0805,11.0629,11.0805,127600.0
2012-07-25 15:30:00,12.64,12.65,12.62,12.63,256600.0,11.0805,11.0892,11.0629,11.0717,256600.0
2012-07-26 09:30:00,12.78,12.81,12.65,12.78,232000.0,11.2032,11.2295,11.0892,11.2032,232000.0
2012-07-26 10:00:00,12.78,12.81,12.76,12.77,127400.0,11.2032,11.2295,11.1857,11.1944,127400.0
2012-07-26 10:30:00,12.77,12.79,12.74,12.74,127000.0,11.1944,11.212,11.1681,11.1681,127000.0
2012-07-26 11:00:00,12.74,12.77,12.74,12.77,191000.0,11.1681,11.1944,11.1681,11.1944,191000.0
2012-07-26 11:30:00,12.77,12.78,12.74,12.74,34600.0,11.1944,11.2032,11.1681,11.1681,34600.0
2012-07-26 12:00:00,12.74,12.74,12.71,12.71,111800.0,11.1681,11.1681,11.1418,11.1418,111800.0
2012-07-26 12:30:00,12.71,12.72,12.7,12.7,40200.0,11.1418,11.1506,11.1331,11.1331,40200.0
2012-07-26 13:00:00,12.7,12.7,12.65,12.68,84600.0,11.1331,11.1331,11.0892,11.1155,84600.0
2012-07-26 13:30:00,12.68,12.69,12.63,12.63,74800.0,11.1155,11.1243,11.0717,11.0717,74800.0
2012-07-26 14:00:00,12.63,12.65,12.63,12.63,70200.0,11.0717,11.0892,11.0717,11.0717,70200.0
2012-07-26 14:30:00,12.63,12.64,12.58,12.59,186600.0,11.0717,11.0805,11.0279,11.0366,186600.0
2012-07-26 15:00:00,12.59,12.65,12.59,12.65,167800.0,11.0366,11.0892,11.0366,11.0892,167800.0
2012-07-26 15:30:00,12.65,12.68,12.64,12.67,338200.0,11.0892,11.1155,11.0805,11.1068,338200.0
2012-07-27 09:30:00,12.7,12.73,12.63,12.73,71800.0,11.1331,11.1594,11.0717,11.1594,71800.0
2012-07-27 10:00:00,12.72,12.81,12.72,12.78,93200.0,11.1506,11.2295,11.1506,11.2032,93200.0
2012-07-27 10:30:00,12.78,12.87,12.78,12.87,87000.0,11.2032,11.2821,11.2032,11.2821,87000.0
2012-07-27 11:00:00,12.87,12.9,12.85,12.86,52400.0,11.2821,11.3084,11.2646,11.2733,52400.0
2012-07-27 11:30:00,12.86,12.89,12.85,12.86,62000.0,11.2733,11.2996,11.2646,11.2733,62000.0
2012-07-27 12:00:00,12.85,12.87,12.81,12.87,69800.0,11.2646,11.2821,11.2295,11.2821,69800.0
2012-07-27 12:30:00,12.87,12.89,12.86,12.89,50800.0,11.2821,11.2996,11.2733,11.2996,50800.0
2012-07-27 13:00:00,12.89,12.94,12.88,12.93,75000.0,11.2996,11.3434,11.2908,11.3347,75000.0
2012-07-27 13:30:00,12.94,12.97,12.9,12.93,68400.0,11.3434,11.3697,11.3084,11.3347,68400.0
2012-07-27 14:00:00,12.93,12.93,12.89,12.9,124000.0,11.3347,11.3347,11.2996,11.3084,124000.0
2012-07-27 14:30:00,12.9,12.95,12.9,12.93,69200.0,11.3084,11.3522,11.3084,11.3347,69200.0
2012-07-27 15:00:00,12.94,12.96,12.93,12.96,97800.0,11.3434,11.361,11.3347,11.361,97800.0
2012-07-27 15:30:00,12.96,12.96,12.9,12.9,397200.0,11.361,11.361,11.3084,11.3084,397200.0
2012-07-30 09:30:00,12.87,12.9,12.81,12.88,96800.0,11.2821,11.3084,11.2295,11.2908,96800.0
2012-07-30 10:00:00,12.87,12.97,12.87,12.94,490800.0,11.2821,11.3697,11.2821,11.3434,490800.0
2012-07-30 10:30:00,12.94,12.96,12.88,12.88,245200.0,11.3434,11.361,11.2908,11.2908,245200.0
2012-07-30 11:00:00,12.88,12.92,12.85,12.87,309400.0,11.2908,11.3259,11.2646,11.2821,309400.0
2012-07-30 11:30:00,12.87,12.88,12.81,12.84,148400.0,11.2821,11.2908,11.2295,11.2558,148400.0
2012-07-30 12:00:00,12.84,12.85,12.8,12.81,97800.0,11.2558,11.2646,11.2207,11.2295,97800.0
2012-07-30 12:30:00,12.81,12.82,12.78,12.8,141800.0,11.2295,11.2383,11.2032,11.2207,141800.0
2012-07-30 13:00:00,12.8,12.81,12.79,12.79,71200.0,11.2207,11.2295,11.212,11.212,71200.0
2012-07-30 13:30:00,12.79,12.8,12.73,12.74,184000.0,11.212,11.2207,11.1594,11.1681,184000.0
2012-07-30 14:00:00,12.74,12.81,12.73,12.79,121200.0,11.1681,11.2295,11.1594,11.212,121200.0
2012-07-30 14:30:00,12.8,12.85,12.79,12.84,127000.0,11.2207,11.2646,11.212,11.2558,127000.0
2012-07-30 15:00:00,12.84,12.84,12.8,12.81,144200.0,11.2558,11.2558,11.2207,11.2295,144200.0
2012-07-30 15:30:00,12.82,12.86,12.82,12.85,240000.0,11.2383,11.2733,11.2383,11.2646,240000.0
2012-07-31 09:30:00,12.68,12.75,12.46,12.62,470400.0,11.1155,11.1769,10.9227,11.0629,470400.0
2012-07-31 10:00:00,12.63,12.63,12.56,12.58,216000.0,11.0717,11.0717,11.0103,11.0279,216000.0
2012-07-31 10:30:00,12.58,12.62,12.56,12.59,126400.0,11.0279,11.0629,11.0103,11.0366,126400.0
2012-07-31 11:00:00,12.59,12.63,12.58,12.63,77200.0,11.0366,11.0717,11.0279,11.0717,77200.0
2012-07-31 11:30:00,12.63,12.68,12.62,12.67,124400.0,11.0717,11.1155,11.0629,11.1068,124400.0
2012-07-31 12:00:00,12.68,12.68,12.63,12.65,78400.0,11.1155,11.1155,11.0717,11.0892,78400.0
2012-07-31 12:30:00,12.65,12.71,12.65,12.71,74200.0,11.0892,11.1418,11.0892,11.1418,74200.0
2012-07-31 13:00:00,12.7,12.72,12.68,12.71,72200.0,11.1331,11.1506,11.1155,11.1418,72200.0
2012-07-31 13:30:00,12.71,12.71,12.68,12.71,78400.0,11.1418,11.1418,11.1155,11.1418,78400.0
2012-07-31 14:00:00,12.7,12.71,12.7,12.71,48600.0,11.1331,11.1418,11.1331,11.1418,48600.0
2012-07-31 14:30:00,12.71,12.72,12.71,12.72,66000.0,11.1418,11.1506,11.1418,11.1506,66000.0
2012-07-31 15:00:00,12.72,12.72,12.67,12.68,125200.0,11.1506,11.1506,11.1068,11.1155,125200.0
2012-07-31 15:30:00,12.68,12.68,12.62,12.63,342800.0,11.1155,11.1155,11.0629,11.0717,342800.0
2012-08-01 09:30:00,12.64,12.71,12.63,12.66,102200.0,11.0805,11.1418,11.0717,11.098,102200.0
2012-08-01 10:00:00,12.66,12.7,12.61,12.62,135800.0,11.098,11.1331,11.0542,11.0629,135800.0
2012-08-01 10:30:00,12.63,12.69,12.62,12.67,100600.0,11.0717,11.1243,11.0629,11.1068,100600.0
2012-08-01 11:00:00,12.67,12.68,12.62,12.67,88000.0,11.1068,11.1155,11.0629,11.1068,88000.0
2012-08-01 11:30:00,12.67,12.7,12.66,12.69,49200.0,11.1068,11.1331,11.098,11.1243,49200.0
2012-08-01 12:00:00,12.69,12.7,12.65,12.65,38400.0,11.1243,11.1331,11.0892,11.0892,38400.0
2012-08-01 12:30:00,12.65,12.65,12.64,12.65,37800.0,11.0892,11.0892,11.0805,11.0892,37800.0
2012-08-01 13:00:00,12.65,12.67,12.65,12.65,78400.0,11.0892,11.1068,11.0892,11.0892,78400.0
2012-08-01 13:30:00,12.65,12.68,12.65,12.67,48200.0,11.0892,11.1155,11.0892,11.1068,48200.0
2012-08-01 14:00:00,12.67,12.68,12.61,12.67,200600.0,11.1068,11.1155,11.0542,11.1068,200600.0
2012-08-01 14:30:00,12.67,12.67,12.63,12.65,56200.0,11.1068,11.1068,11.0717,11.0892,56200.0
2012-08-01 15:00:00,12.65,12.67,12.64,12.67,56400.0,11.0892,11.1068,11.0805,11.1068,56400.0
2012-08-01 15:30:00,12.67,12.67,12.6,12.6,220600.0,11.1068,11.1068,11.0454,11.0454,220600.0
2012-08-02 09:30:00,12.44,12.56,12.36,12.55,158400.0,10.9051,11.0103,10.835,11.0016,158400.0
2012-08-02 10:00:00,12.56,12.62,12.54,12.61,68800.0,11.0103,11.0629,10.9928,11.0542,68800.0
2012-08-02 10:30:00,12.61,12.62,12.52,12.54,69400.0,11.0542,11.0629,10.9753,10.9928,69400.0
2012-08-02 11:00:00,12.54,12.57,12.52,12.55,97200.0,10.9928,11.0191,10.9753,11.0016,97200.0
2012-08-02 11:30:00,12.55,12.55,12.49,12.51,50800.0,11.0016,11.0016,10.949,10.9665,50800.0
2012-08-02 12:00:00,12.5,12.51,12.47,12.48,51800.0,10.9577,10.9665,10.9314,10.9402,51800.0
2012-08-02 12:30:00,12.47,12.53,12.47,12.53,91400.0,10.9314,10.984,10.9314,10.984,91400.0
2012-08-02 13:00:00,12.53,12.54,12.52,12.54,36800.0,10.984,10.9928,10.9753,10.9928,36800.0
2012-08-02 13:30:00,12.54,12.55,12.52,12.53,65800.0,10.9928,11.0016,10.9753,10.984,65800.0
2012-08-02 14:00:00,12.53,12.56,12.52,12.55,71200.0,10.984,11.0103,10.9753,11.0016,71200.0
2012-08-02 14:30:00,12.54,12.59,12.54,12.57,62600.0,10.9928,11.0366,10.9928,11.0191,62600.0
2012-08-02 15:00:00,12.57,12.6,12.56,12.59,67400.0,11.0191,11.0454,11.0103,11.0366,67400.0
2012-08-02 15:30:00,12.59,12.65,12.58,12.65,421200.0,11.0366,11.0892,11.0279,11.0892,421200.0
2012-08-03 09:30:00,12.76,12.85,12.73,12.79,97600.0,11.1857,11.2646,11.1594,11.212,97600.0
2012-08-03 10:00:00,12.79,12.88,12.79,12.81,124200.0,11.212,11.2908,11.212,11.2295,124200.0
2012-08-03 10:30:00,12.82,12.83,12.74,12.76,68600.0,11.2383,11.247,11.1681,11.1857,68600.0
2012-08-03 11:00:00,12.76,12.8,12.72,12.79,101600.0,11.1857,11.2207,11.1506,11.212,101600.0
2012-08-03 11:30:00,12.79,12.84,12.79,12.84,79800.0,11.212,11.2558,11.212,11.2558,79800.0
2012-08-03 12:00:00,12.84,12.85,12.81,12.81,40000.0,11.2558,11.2646,11.2295,11.2295,40000.0
2012-08-03 12:30:00,12.81,12.81,12.75,12.75,66800.0,11.2295,11.2295,11.1769,11.1769,66800.0
2012-08-03 13:00:00,12.75,12.77,12.74,12.77,85000.0,11.1769,11.1944,11.1681,11.1944,85000.0
2012-08-03 13:30:00,12.77,12.79,12.76,12.78,39200.0,11.1944,11.212,11.1857,11.2032,39200.0
2012-08-03 14:00:00,12.78,12.79,12.76,12.76,42000.0,11.2032,11.212,11.1857,11.1857,42000.0
2012-08-03 14:30:00,12.76,12.77,12.74,12.76,60800.0,11.1857,11.1944,11.1681,11.1857,60800.0
2012-08-03 15:00:00,12.76,12.77,12.72,12.72,134400.0,11.1857,11.1944,11.1506,11.1506,134400.0
2012-08-03 15:30:00,12.72,12.76,12.7,12.76,512200.0,11.1506,11.1857,11.1331,11.1857,512200.0
2012-08-06 09:30:00,12.72,12.81,12.67,12.75,62200.0,11.1878,11.267,11.1439,11.2142,62200.0
2012-08-06 10:00:00,12.75,12.76,12.74,12.75,49600.0,11.2142,11.223,11.2054,11.2142,49600.0
2012-08-06 10:30:00,12.75,12.76,12.73,12.73,49200.0,11.2142,11.223,11.1966,11.1966,49200.0
2012-08-06 11:00:00,12.72,12.73,12.68,12.7,40800.0,11.1878,11.1966,11.1527,11.1702,40800.0
2012-08-06 11:30:00,12.69,12.72,12.69,12.71,24800.0,11.1614,11.1878,11.1614,11.179,24800.0
2012-08-06 12:00:00,12.71,12.71,12.67,12.68,27400.0,11.179,11.179,11.1439,11.1527,27400.0
2012-08-06 12:30:00,12.68,12.72,12.67,12.72,30200.0,11.1527,11.1878,11.1439,11.1878,30200.0
2012-08-06 13:00:00,12.72,12.74,12.72,12.74,31400.0,11.1878,11.2054,11.1878,11.2054,31400.0
2012-08-06 13:30:00,12.74,12.75,12.73,12.75,44200.0,11.2054,11.2142,11.1966,11.2142,44200.0
2012-08-06 14:00:00,12.74,12.75,12.74,12.74,20400.0,11.2054,11.2142,11.2054,11.2054,20400.0
2012-08-06 14:30:00,12.74,12.76,12.72,12.72,35000.0,11.2054,11.223,11.1878,11.1878,35000.0
2012-08-06 15:00:00,12.73,12.76,12.71,12.76,75000.0,11.1966,11.223,11.179,11.223,75000.0
2012-08-06 15:30:00,12.76,12.78,12.72,12.72,404400.0,11.223,11.2406,11.1878,11.1878,404400.0
2012-08-07 09:30:00,12.76,12.81,12.74,12.74,50200.0,11.223,11.267,11.2054,11.2054,50200.0
2012-08-07 10:00:00,12.74,12.8,12.74,12.79,85200.0,11.2054,11.2582,11.2054,11.2494,85200.0
2012-08-07 10:30:00,12.79,12.8,12.76,12.77,51200.0,11.2494,11.2582,11.223,11.2318,51200.0
2012-08-07 11:00:00,12.77,12.77,12.71,12.74,67600.0,11.2318,11.2318,11.179,11.2054,67600.0
2012-08-07 11:30:00,12.74,12.8,12.74,12.79,60400.0,11.2054,11.2582,11.2054,11.2494,60400.0
2012-08-07 12:00:00,12.79,12.8,12.77,12.79,49200.0,11.2494,11.2582,11.2318,11.2494,49200.0
2012-08-07 12:30:00,12.78,12.81,12.78,12.79,88200.0,11.2406,11.267,11.2406,11.2494,88200.0
2012-08-07 13:00:00,12.79,12.79,12.71,12.71,175800.0,11.2494,11.2494,11.179,11.179,175800.0
2012-08-07 13:30:00,12.71,12.71,12.68,12.69,168400.0,11.179,11.179,11.1527,11.1614,168400.0
2012-08-07 14:00:00,12.69,12.69,12.62,12.62,214200.0,11.1614,11.1614,11.0999,11.0999,214200.0
2012-08-07 14:30:00,12.62,12.63,12.61,12.62,174200.0,11.0999,11.1087,11.0911,11.0999,174200.0
2012-08-07 15:00:00,12.63,12.7,12.62,12.69,163600.0,11.1087,11.1702,11.0999,11.1614,163600.0
2012-08-07 15:30:00,12.68,12.69,12.63,12.65,359800.0,11.1527,11.1614,11.1087,11.1263,359800.0
2012-08-08 09:30:00,12.58,12.65,12.54,12.58,58200.0,11.0647,11.1263,11.0295,11.0647,58200.0
2012-08-08 10:00:00,12.58,12.59,12.54,12.55,159600.0,11.0647,11.0735,11.0295,11.0383,159600.0
2012-08-08 10:30:00,12.55,12.56,12.51,12.51,95000.0,11.0383,11.0471,11.0031,11.0031,95000.0
2012-08-08 11:00:00,12.52,12.56,12.5,12.54,111400.0,11.0119,11.0471,10.9943,11.0295,111400.0
2012-08-08 11:30:00,12.54,12.56,12.54,12.56,57800.0,11.0295,11.0471,11.0295,11.0471,57800.0
2012-08-08 12:00:00,12.56,12.56,12.54,12.54,67800.0,11.0471,11.0471,11.0295,11.0295,67800.0
2012-08-08 12:30:00,12.54,12.55,12.53,12.54,47200.0,11.0295,11.0383,11.0207,11.0295,47200.0
2012-08-08 13:00:00,12.54,12.56,12.54,12.55,42800.0,11.0295,11.0471,11.0295,11.0383,42800.0
2012-08-08 13:30:00,12.55,12.56,12.53,12.53,52000.0,11.0383,11.0471,11.0207,11.0207,52000.0
2012-08-08 14:00:00,12.53,12.54,12.53,12.54,80800.0,11.0207,11.0295,11.0207,11.0295,80800.0
2012-08-08 14:30:00,12.54,12.54,12.52,12.52,168800.0,11.0295,11.0295,11.0119,11.0119,168800.0
2012-08-08 15:00:00,12.52,12.53,12.52,12.53,125400.0,11.0119,11.0207,11.0119,11.0207,125400.0
2012-08-08 15:30:00,12.53,12.53,12.51,12.52,352200.0,11.0207,11.0207,11.0031,11.0119,352200.0
2012-08-09 09:30:00,12.51,12.59,12.42,12.54,47200.0,11.0031,11.0735,10.924,11.0295,47200.0
2012-08-09 10:00:00,12.54,12.59,12.49,12.55,67400.0,11.0295,11.0735,10.9855,11.0383,67400.0
2012-08-09 10:30:00,12.55,12.56,12.54,12.55,30800.0,11.0383,11.0471,11.0295,11.0383,30800.0
2012-08-09 11:00:00,12.55,12.56,12.54,12.55,42200.0,11.0383,11.0471,11.0295,11.0383,42200.0
2012-08-09 11:30:00,12.55,12.55,12.46,12.47,38800.0,11.0383,11.0383,10.9591,10.9679,38800.0
2012-08-09 12:00:00,12.47,12.49,12.47,12.49,24400.0,10.9679,10.9855,10.9679,10.9855,24400.0
2012-08-09 12:30:00,12.49,12.52,12.48,12.52,17200.0,10.9855,11.0119,10.9767,11.0119,17200.0
2012-08-09 13:00:00,12.52,12.52,12.49,12.49,35600.0,11.0119,11.0119,10.9855,10.9855,35600.0
2012-08-09 13:30:00,12.49,12.49,12.46,12.47,44000.0,10.9855,10.9855,10.9591,10.9679,44000.0
2012-08-09 14:00:00,12.47,12.52,12.47,12.52,228200.0,10.9679,11.0119,10.9679,11.0119,228200.0
2012-08-09 14:30:00,12.52,12.58,12.52,12.54,121000.0,11.0119,11.0647,11.0119,11.0295,121000.0
2012-08-09 15:00:00,12.54,12.54,12.51,12.53,84600.0,11.0295,11.0295,11.0031,11.0207,84600.0
2012-08-09 15:30:00,12.53,12.54,12.51,12.53,154400.0,11.0207,11.0295,11.0031,11.0207,154400.0
2012-08-10 09:30:00,12.47,12.54,12.47,12.47,23600.0,10.9679,11.0295,10.9679,10.9679,23600.0
2012-08-10 10:00:00,12.47,12.48,12.44,12.45,89200.0,10.9679,10.9767,10.9416,10.9504,89200.0
2012-08-10 10:30:00,12.45,12.46,12.43,12.43,43000.0,10.9504,10.9591,10.9328,10.9328,43000.0
2012-08-10 11:00:00,12.43,12.43,12.38,12.43,53800.0,10.9328,10.9328,10.8888,10.9328,53800.0
2012-08-10 11:30:00,12.42,12.43,12.42,12.42,9200.0,10.924,10.9328,10.924,10.924,9200.0
2012-08-10 12:00:00,12.42,12.46,12.42,12.45,156800.0,10.924,10.9591,10.924,10.9504,156800.0
2012-08-10 12:30:00,12.45,12.46,12.44,12.45,17400.0,10.9504,10.9591,10.9416,10.9504,17400.0
2012-08-10 13:00:00,12.45,12.46,12.44,12.46,54600.0,10.9504,10.9591,10.9416,10.9591,54600.0
2012-08-10 13:30:00,12.45,12.47,12.45,12.45,40400.0,10.9504,10.9679,10.9504,10.9504,40400.0
2012-08-10 14:00:00,12.45,12.49,12.45,12.47,180600.0,10.9504,10.9855,10.9504,10.9679,180600.0
2012-08-10 14:30:00,12.47,12.49,12.47,12.49,24000.0,10.9679,10.9855,10.9679,10.9855,24000.0
2012-08-10 15:00:00,12.49,12.5,12.47,12.49,97400.0,10.9855,10.9943,10.9679,10.9855,97400.0
2012-08-10 15:30:00,12.49,12.53,12.49,12.53,93200.0,10.9855,11.0207,10.9855,11.0207,93200.0
2012-08-13 09:30:00,12.48,12.54,12.46,12.46,35800.0,10.9767,11.0295,10.9591,10.9591,35800.0
2012-08-13 10:00:00,12.46,12.48,12.43,12.44,40600.0,10.9591,10.9767,10.9328,10.9416,40600.0
2012-08-13 10:30:00,12.44,12.47,12.43,12.45,35200.0,10.9416,10.9679,10.9328,10.9504,35200.0
2012-08-13 11:00:00,12.45,12.45,12.42,12.42,38000.0,10.9504,10.9504,10.924,10.924,38000.0
2012-08-13 11:30:00,12.42,12.45,12.42,12.44,68000.0,10.924,10.9504,10.924,10.9416,68000.0
2012-08-13 12:00:00,12.44,12.44,12.41,12.42,35200.0,10.9416,10.9416,10.9152,10.924,35200.0
2012-08-13 12:30:00,12.42,12.43,12.42,12.42,33600.0,10.924,10.9328,10.924,10.924,33600.0
2012-08-13 13:00:00,12.43,12.43,12.41,12.42,62400.0,10.9328,10.9328,10.9152,10.924,62400.0
2012-08-13 13:30:00,12.42,12.43,12.4,12.43,60800.0,10.924,10.9328,10.9064,10.9328,60800.0
2012-08-13 14:00:00,12.43,12.44,12.42,12.44,110000.0,10.9328,10.9416,10.924,10.9416,110000.0
2012-08-13 14:30:00,12.44,12.44,12.42,12.42,71200.0,10.9416,10.9416,10.924,10.924,71200.0
2012-08-13 15:00:00,12.43,12.46,12.42,12.43,107200.0,10.9328,10.9591,10.924,10.9328,107200.0
2012-08-13 15:30:00,12.43,12.44,12.4,12.43,311800.0,10.9328,10.9416,10.9064,10.9328,311800.0
2012-08-14 09:30:00,12.5,12.56,12.5,12.55,167000.0,10.9943,11.0471,10.9943,11.0383,167000.0
2012-08-14 10:00:00,12.55,12.58,12.53,12.56,143400.0,11.0383,11.0647,11.0207,11.0471,143400.0
2012-08-14 10:30:00,12.56,12.67,12.55,12.67,97400.0,11.0471,11.1439,11.0383,11.1439,97400.0
2012-08-14 11:00:00,12.67,12.71,12.67,12.71,118400.0,11.1439,11.179,11.1439,11.179,118400.0
2012-08-14 11:30:00,12.71,12.76,12.71,12.76,78000.0,11.179,11.223,11.179,11.223,78000.0
2012-08-14 12:00:00,12.75,12.75,12.72,12.72,47000.0,11.2142,11.2142,11.1878,11.1878,47000.0
2012-08-14 12:30:00,12.73,12.74,12.67,12.71,96000.0,11.1966,11.2054,11.1439,11.179,96000.0
2012-08-14 13:00:00,12.72,12.72,12.68,12.68,45800.0,11.1878,11.1878,11.1527,11.1527,45800.0
2012-08-14 13:30:00,12.68,12.7,12.68,12.7,65800.0,11.1527,11.1702,11.1527,11.1702,65800.0
2012-08-14 14:00:00,12.7,12.7,12.64,12.65,95400.0,11.1702,11.1702,11.1175,11.1263,95400.0
2012-08-14 14:30:00,12.64,12.65,12.62,12.64,64400.0,11.1175,11.1263,11.0999,11.1175,64400.0
2012-08-14 15:00:00,12.65,12.65,12.59,12.6,223800.0,11.1263,11.1263,11.0735,11.0823,223800.0
2012-08-14 15:30:00,12.6,12.61,12.56,12.61,256400.0,11.0823,11.0911,11.0471,11.0911,256400.0
2012-08-15 09:30:00,12.63,12.74,12.6,12.74,86800.0,11.1087,11.2054,11.0823,11.2054,86800.0
2012-08-15 10:00:00,12.74,12.76,12.73,12.74,95200.0,11.2054,11.223,11.1966,11.2054,95200.0
2012-08-15 10:30:00,12.75,12.76,12.72,12.74,98000.0,11.2142,11.223,11.1878,11.2054,98000.0
2012-08-15 11:00:00,12.74,12.74,12.72,12.73,50600.0,11.2054,11.2054,11.1878,11.1966,50600.0
2012-08-15 11:30:00,12.73,12.74,12.72,12.73,78800.0,11.1966,11.2054,11.1878,11.1966,78800.0
2012-08-15 12:00:00,12.74,12.75,12.74,12.74,22800.0,11.2054,11.2142,11.2054,11.2054,22800.0
2012-08-15 12:30:00,12.74,12.76,12.74,12.76,30800.0,11.2054,11.223,11.2054,11.223,30800.0
2012-08-15 13:00:00,12.76,12.78,12.75,12.78,47200.0,11.223,11.2406,11.2142,11.2406,47200.0
2012-08-15 13:30:00,12.77,12.79,12.76,12.78,41600.0,11.2318,11.2494,11.223,11.2406,41600.0
2012-08-15 14:00:00,12.78,12.79,12.77,12.79,37800.0,11.2406,11.2494,11.2318,11.2494,37800.0
2012-08-15 14:30:00,12.79,12.81,12.78,12.81,51000.0,11.2494,11.267,11.2406,11.267,51000.0
2012-08-15 15:00:00,12.81,12.83,12.8,12.81,119600.0,11.267,11.2846,11.2582,11.267,119600.0
2012-08-15 15:30:00,12.81,12.84,12.8,12.83,221400.0,11.267,11.2934,11.2582,11.2846,221400.0
2012-08-16 09:30:00,12.79,12.81,12.71,12.76,73000.0,11.2494,11.267,11.179,11.223,73000.0
2012-08-16 10:00:00,12.76,12.8,12.74,12.78,102600.0,11.223,11.2582,11.2054,11.2406,102600.0
2012-08-16 10:30:00,12.77,12.81,12.77,12.81,44800.0,11.2318,11.267,11.2318,11.267,44800.0
2012-08-16 11:00:00,12.81,12.85,12.81,12.83,76000.0,11.267,11.3022,11.267,11.2846,76000.0
2012-08-16 11:30:00,12.83,12.83,12.8,12.8,53600.0,11.2846,11.2846,11.2582,11.2582,53600.0
2012-08-16 12:00:00,12.8,12.81,12.8,12.81,30200.0,11.2582,11.267,11.2582,11.267,30200.0
2012-08-16 12:30:00,12.81,12.81,12.8,12.81,32400.0,11.267,11.267,11.2582,11.267,32400.0
2012-08-16 13:00:00,12.81,12.83,12.81,12.82,40800.0,11.267,11.2846,11.267,11.2758,40800.0
2012-08-16 13:30:00,12.81,12.85,12.81,12.84,34200.0,11.267,11.3022,11.267,11.2934,34200.0
2012-08-16 14:00:00,12.83,12.85,12.83,12.85,35800.0,11.2846,11.3022,11.2846,11.3022,35800.0
2012-08-16 14:30:00,12.85,12.88,12.84,12.84,43400.0,11.3022,11.3286,11.2934,11.2934,43400.0
2012-08-16 15:00:00,12.84,12.84,12.82,12.83,56800.0,11.2934,11.2934,11.2758,11.2846,56800.0
2012-08-16 15:30:00,12.83,12.84,12.82,12.84,124800.0,11.2846,11.2934,11.2758,11.2934,124800.0
2012-08-17 09:30:00,12.81,12.85,12.81,12.83,43200.0,11.267,11.3022,11.267,11.2846,43200.0
2012-08-17 10:00:00,12.82,12.82,12.78,12.8,105400.0,11.2758,11.2758,11.2406,11.2582,105400.0
2012-08-17 10:30:00,12.81,12.81,12.8,12.81,31200.0,11.267,11.267,11.2582,11.267,31200.0
2012-08-17 11:00:00,12.81,12.81,12.79,12.8,69200.0,11.267,11.267,11.2494,11.2582,69200.0
2012-08-17 11:30:00,12.8,12.81,12.78,12.81,76800.0,11.2582,11.267,11.2406,11.267,76800.0
2012-08-17 12:00:00,12.81,12.81,12.8,12.81,31000.0,11.267,11.267,11.2582,11.267,31000.0
2012-08-17 12:30:00,12.81,12.83,12.81,12.81,16400.0,11.267,11.2846,11.267,11.267,16400.0
2012-08-17 13:00:00,12.81,12.81,12.8,12.8,9800.0,11.267,11.267,11.2582,11.2582,9800.0
2012-08-17 13:30:00,12.81,12.83,12.81,12.81,82000.0,11.267,11.2846,11.267,11.267,82000.0
2012-08-17 14:00:00,12.81,12.84,12.8,12.84,37600.0,11.267,11.2934,11.2582,11.2934,37600.0
2012-08-17 14:30:00,12.84,12.86,12.83,12.85,67800.0,11.2934,11.311,11.2846,11.3022,67800.0
2012-08-17 15:00:00,12.85,12.85,12.82,12.83,71800.0,11.3022,11.3022,11.2758,11.2846,71800.0
2012-08-17 15:30:00,12.83,12.84,12.81,12.83,213600.0,11.2846,11.2934,11.267,11.2846,213600.0
2012-08-20 09:30:00,12.75,12.81,12.47,12.72,81800.0,11.2142,11.267,10.9679,11.1878,81800.0
2012-08-20 10:00:00,12.72,12.77,12.72,12.74,106000.0,11.1878,11.2318,11.1878,11.2054,106000.0
2012-08-20 10:30:00,12.74,12.74,12.7,12.72,60800.0,11.2054,11.2054,11.1702,11.1878,60800.0
2012-08-20 11:00:00,12.72,12.76,12.72,12.75,66800.0,11.1878,11.223,11.1878,11.2142,66800.0
2012-08-20 11:30:00,12.74,12.78,12.74,12.77,62600.0,11.2054,11.2406,11.2054,11.2318,62600.0
2012-08-20 12:00:00,12.77,12.77,12.75,12.76,19000.0,11.2318,11.2318,11.2142,11.223,19000.0
2012-08-20 12:30:00,12.75,12.76,12.74,12.75,33000.0,11.2142,11.223,11.2054,11.2142,33000.0
2012-08-20 13:00:00,12.75,12.77,12.75,12.76,54400.0,11.2142,11.2318,11.2142,11.223,54400.0
2012-08-20 13:30:00,12.76,12.76,12.75,12.75,16600.0,11.223,11.223,11.2142,11.2142,16600.0
2012-08-20 14:00:00,12.75,12.76,12.74,12.74,38800.0,11.2142,11.223,11.2054,11.2054,38800.0
2012-08-20 14:30:00,12.74,12.78,12.74,12.78,86400.0,11.2054,11.2406,11.2054,11.2406,86400.0
2012-08-20 15:00:00,12.78,12.8,12.77,12.8,90600.0,11.2406,11.2582,11.2318,11.2582,90600.0
2012-08-20 15:30:00,12.8,12.8,12.74,12.74,306400.0,11.2582,11.2582,11.2054,11.2054,306400.0
2012-08-21 09:30:00,12.75,12.81,12.74,12.81,288600.0,11.2142,11.267,11.2054,11.267,288600.0
2012-08-21 10:00:00,12.81,12.82,12.8,12.81,155200.0,11.267,11.2758,11.2582,11.267,155200.0
2012-08-21 10:30:00,12.81,12.83,12.8,12.8,216800.0,11.267,11.2846,11.2582,11.2582,216800.0
2012-08-21 11:00:00,12.8,12.81,12.78,12.78,98200.0,11.2582,11.267,11.2406,11.2406,98200.0
2012-08-21 11:30:00,12.78,12.8,12.78,12.79,73000.0,11.2406,11.2582,11.2406,11.2494,73000.0
2012-08-21 12:00:00,12.78,12.81,12.78,12.79,118600.0,11.2406,11.267,11.2406,11.2494,118600.0
2012-08-21 12:30:00,12.79,12.79,12.78,12.79,61000.0,11.2494,11.2494,11.2406,11.2494,61000.0
2012-08-21 13:00:00,12.79,12.81,12.79,12.81,110800.0,11.2494,11.267,11.2494,11.267,110800.0
2012-08-21 13:30:00,12.81,12.81,12.77,12.77,290200.0,11.267,11.267,11.2318,11.2318,290200.0
2012-08-21 14:00:00,12.77,12.77,12.72,12.74,63800.0,11.2318,11.2318,11.1878,11.2054,63800.0
2012-08-21 14:30:00,12.73,12.74,12.72,12.72,44800.0,11.1966,11.2054,11.1878,11.1878,44800.0
2012-08-21 15:00:00,12.72,12.74,12.72,12.72,99600.0,11.1878,11.2054,11.1878,11.1878,99600.0
2012-08-21 15:30:00,12.72,12.76,12.72,12.75,238600.0,11.1878,11.223,11.1878,11.2142,238600.0
2012-08-22 09:30:00,12.76,12.82,12.75,12.82,313000.0,11.223,11.2758,11.2142,11.2758,313000.0
2012-08-22 10:00:00,12.82,12.83,12.77,12.8,60400.0,11.2758,11.2846,11.2318,11.2582,60400.0
2012-08-22 10:30:00,12.8,12.81,12.78,12.78,15200.0,11.2582,11.267,11.2406,11.2406,15200.0
2012-08-22 11:00:00,12.78,12.85,12.76,12.84,268800.0,11.2406,11.3022,11.223,11.2934,268800.0
2012-08-22 11:30:00,12.84,12.88,12.83,12.84,285000.0,11.2934,11.3286,11.2846,11.2934,285000.0
2012-08-22 12:00:00,12.84,12.85,12.81,12.84,62400.0,11.2934,11.3022,11.267,11.2934,62400.0
2012-08-22 12:30:00,12.84,12.84,12.8,12.81,19400.0,11.2934,11.2934,11.2582,11.267,19400.0
2012-08-22 13:00:00,12.8,12.81,12.79,12.8,50800.0,11.2582,11.267,11.2494,11.2582,50800.0
2012-08-22 13:30:00,12.8,12.81,12.79,12.8,36400.0,11.2582,11.267,11.2494,11.2582,36400.0
2012-08-22 14:00:00,12.8,12.82,12.78,12.8,132600.0,11.2582,11.2758,11.2406,11.2582,132600.0
2012-08-22 14:30:00,12.8,12.86,12.8,12.85,95200.0,11.2582,11.311,11.2582,11.3022,95200.0
2012-08-22 15:00:00,12.85,12.9,12.85,12.88,278600.0,11.3022,11.3462,11.3022,11.3286,278600.0
2012-08-22 15:30:00,12.88,12.92,12.88,12.91,319200.0,11.3286,11.3637,11.3286,11.3549,319200.0
2012-08-23 09:30:00,12.84,12.9,12.83,12.86,73600.0,11.2934,11.3462,11.2846,11.311,73600.0
2012-08-23 10:00:00,12.86,12.88,12.83,12.87,99600.0,11.311,11.3286,11.2846,11.3198,99600.0
2012-08-23 10:30:00,12.86,12.89,12.85,12.87,98800.0,11.311,11.3374,11.3022,11.3198,98800.0
2012-08-23 11:00:00,12.87,12.88,12.85,12.87,94600.0,11.3198,11.3286,11.3022,11.3198,94600.0
2012-08-23 11:30:00,12.87,12.88,12.86,12.87,123000.0,11.3198,11.3286,11.311,11.3198,123000.0
2012-08-23 12:00:00,12.86,12.87,12.83,12.85,92600.0,11.311,11.3198,11.2846,11.3022,92600.0
2012-08-23 12:30:00,12.85,12.85,12.82,12.83,36200.0,11.3022,11.3022,11.2758,11.2846,36200.0
2012-08-23 13:00:00,12.82,12.82,12.79,12.8,42000.0,11.2758,11.2758,11.2494,11.2582,42000.0
2012-08-23 13:30:00,12.8,12.81,12.79,12.8,26400.0,11.2582,11.267,11.2494,11.2582,26400.0
2012-08-23 14:00:00,12.8,12.84,12.8,12.83,143400.0,11.2582,11.2934,11.2582,11.2846,143400.0
2012-08-23 14:30:00,12.83,12.9,12.83,12.88,129600.0,11.2846,11.3462,11.2846,11.3286,129600.0
2012-08-23 15:00:00,12.88,12.9,12.85,12.9,183000.0,11.3286,11.3462,11.3022,11.3462,183000.0
2012-08-23 15:30:00,12.9,12.9,12.84,12.84,193800.0,11.3462,11.3462,11.2934,11.2934,193800.0
2012-08-24 09:30:00,12.77,12.92,12.77,12.83,165200.0,11.2318,11.3637,11.2318,11.2846,165200.0
2012-08-24 10:00:00,12.82,12.85,12.81,12.81,40000.0,11.2758,11.3022,11.267,11.267,40000.0
2012-08-24 10:30:00,12.81,12.85,12.8,12.84,26000.0,11.267,11.3022,11.2582,11.2934,26000.0
2012-08-24 11:00:00,12.84,12.88,12.83,12.87,44200.0,11.2934,11.3286,11.2846,11.3198,44200.0
2012-08-24 11:30:00,12.87,12.9,12.87,12.87,86400.0,11.3198,11.3462,11.3198,11.3198,86400.0
2012-08-24 12:00:00,12.87,12.87,12.86,12.86,17600.0,11.3198,11.3198,11.311,11.311,17600.0
2012-08-24 12:30:00,12.86,12.87,12.86,12.87,18200.0,11.311,11.3198,11.311,11.3198,18200.0
2012-08-24 13:00:00,12.87,12.88,12.87,12.88,73800.0,11.3198,11.3286,11.3198,11.3286,73800.0
2012-08-24 13:30:00,12.88,12.9,12.88,12.9,30000.0,11.3286,11.3462,11.3286,11.3462,30000.0
2012-08-24 14:00:00,12.9,12.9,12.88,12.9,26600.0,11.3462,11.3462,11.3286,11.3462,26600.0
2012-08-24 14:30:00,12.9,12.9,12.88,12.89,36000.0,11.3462,11.3462,11.3286,11.3374,36000.0
2012-08-24 15:00:00,12.9,12.93,12.89,12.92,92400.0,11.3462,11.3725,11.3374,11.3637,92400.0
2012-08-24 15:30:00,12.92,12.94,12.9,12.91,151000.0,11.3637,11.3813,11.3462,11.3549,151000.0
2012-08-27 09:30:00,12.95,12.96,12.88,12.9,41400.0,11.3901,11.3989,11.3286,11.3462,41400.0
2012-08-27 10:00:00,12.9,12.9,12.87,12.88,39200.0,11.3462,11.3462,11.3198,11.3286,39200.0
2012-08-27 10:30:00,12.88,12.9,12.88,12.9,28400.0,11.3286,11.3462,11.3286,11.3462,28400.0
2012-08-27 11:00:00,12.9,12.96,12.9,12.95,68400.0,11.3462,11.3989,11.3462,11.3901,68400.0
2012-08-27 11:30:00,12.95,12.98,12.94,12.94,62200.0,11.3901,11.4165,11.3813,11.3813,62200.0
2012-08-27 12:00:00,12.94,12.96,12.93,12.96,93200.0,11.3813,11.3989,11.3725,11.3989,93200.0
2012-08-27 12:30:00,12.96,12.99,12.96,12.99,50200.0,11.3989,11.4253,11.3989,11.4253,50200.0
2012-08-27 13:00:00,12.99,13.02,12.99,13.01,92400.0,11.4253,11.4517,11.4253,11.4429,92400.0
2012-08-27 13:30:00,13.01,13.01,12.96,12.97,63000.0,11.4429,11.4429,11.3989,11.4077,63000.0
2012-08-27 14:00:00,12.97,12.97,12.97,12.97,19600.0,11.4077,11.4077,11.4077,11.4077,19600.0
2012-08-27 14:30:00,12.97,13.0,12.97,12.99,36600.0,11.4077,11.4341,11.4077,11.4253,36600.0
2012-08-27 15:00:00,12.99,13.0,12.96,12.96,81400.0,11.4253,11.4341,11.3989,11.3989,81400.0
2012-08-27 15:30:00,12.96,12.97,12.95,12.96,248800.0,11.3989,11.4077,11.3901,11.3989,248800.0
2012-08-28 09:30:00,12.93,12.98,12.87,12.97,86400.0,11.3725,11.4165,11.3198,11.4077,86400.0
2012-08-28 10:00:00,12.96,12.99,12.94,12.98,80600.0,11.3989,11.4253,11.3813,11.4165,80600.0
2012-08-28 10:30:00,12.97,12.99,12.97,12.97,23000.0,11.4077,11.4253,11.4077,11.4077,23000.0
2012-08-28 11:00:00,12.96,12.99,12.96,12.99,41000.0,11.3989,11.4253,11.3989,11.4253,41000.0
2012-08-28 11:30:00,12.99,13.0,12.97,12.99,44800.0,11.4253,11.4341,11.4077,11.4253,44800.0
2012-08-28 12:00:00,12.99,12.99,12.97,12.97,21600.0,11.4253,11.4253,11.4077,11.4077,21600.0
2012-08-28 12:30:00,12.97,12.97,12.97,12.97,28000.0,11.4077,11.4077,11.4077,11.4077,28000.0
2012-08-28 13:00:00,12.97,12.99,12.97,12.99,44400.0,11.4077,11.4253,11.4077,11.4253,44400.0
2012-08-28 13:30:00,12.99,12.99,12.97,12.98,28200.0,11.4253,11.4253,11.4077,11.4165,28200.0
2012-08-28 14:00:00,12.97,13.01,12.97,13.01,23000.0,11.4077,11.4429,11.4077,11.4429,23000.0
2012-08-28 14:30:00,13.01,13.02,12.99,13.01,35000.0,11.4429,11.4517,11.4253,11.4429,35000.0
2012-08-28 15:00:00,13.0,13.03,12.97,12.98,65600.0,11.4341,11.4605,11.4077,11.4165,65600.0
2012-08-28 15:30:00,12.98,13.0,12.97,12.98,98000.0,11.4165,11.4341,11.4077,11.4165,98000.0
2012-08-29 09:30:00,12.97,12.99,12.9,12.9,25600.0,11.4077,11.4253,11.3462,11.3462,25600.0
2012-08-29 10:00:00,12.9,12.92,12.85,12.88,42400.0,11.3462,11.3637,11.3022,11.3286,42400.0
2012-08-29 10:30:00,12.88,12.9,12.87,12.88,45200.0,11.3286,11.3462,11.3198,11.3286,45200.0
2012-08-29 11:00:00,12.88,12.9,12.88,12.89,20400.0,11.3286,11.3462,11.3286,11.3374,20400.0
2012-08-29 11:30:00,12.9,12.91,12.89,12.91,50000.0,11.3462,11.3549,11.3374,11.3549,50000.0
2012-08-29 12:00:00,12.9,12.92,12.9,12.92,11000.0,11.3462,11.3637,11.3462,11.3637,11000.0
2012-08-29 12:30:00,12.92,12.95,12.92,12.95,22800.0,11.3637,11.3901,11.3637,11.3901,22800.0
2012-08-29 13:00:00,12.96,12.97,12.95,12.97,28600.0,11.3989,11.4077,11.3901,11.4077,28600.0
2012-08-29 13:30:00,12.97,12.99,12.95,12.97,60400.0,11.4077,11.4253,11.3901,11.4077,60400.0
2012-08-29 14:00:00,12.97,12.97,12.97,12.97,20200.0,11.4077,11.4077,11.4077,11.4077,20200.0
2012-08-29 14:30:00,12.97,12.97,12.96,12.96,27400.0,11.4077,11.4077,11.3989,11.3989,27400.0
2012-08-29 15:00:00,12.96,12.96,12.94,12.95,59200.0,11.3989,11.3989,11.3813,11.3901,59200.0
2012-08-29 15:30:00,12.95,12.95,12.9,12.93,223200.0,11.3901,11.3901,11.3462,11.3725,223200.0
2012-08-30 09:30:00,12.85,12.92,12.84,12.92,54400.0,11.3022,11.3637,11.2934,11.3637,54400.0
2012-08-30 10:00:00,12.92,12.94,12.9,12.9,41800.0,11.3637,11.3813,11.3462,11.3462,41800.0
2012-08-30 10:30:00,12.9,12.93,12.9,12.93,48400.0,11.3462,11.3725,11.3462,11.3725,48400.0
2012-08-30 11:00:00,12.93,12.97,12.93,12.97,39200.0,11.3725,11.4077,11.3725,11.4077,39200.0
2012-08-30 11:30:00,12.97,12.99,12.97,12.99,34200.0,11.4077,11.4253,11.4077,11.4253,34200.0
2012-08-30 12:00:00,12.99,12.99,12.97,12.99,55600.0,11.4253,11.4253,11.4077,11.4253,55600.0
2012-08-30 12:30:00,12.99,13.01,12.99,13.01,16600.0,11.4253,11.4429,11.4253,11.4429,16600.0
2012-08-30 13:00:00,13.01,13.03,13.01,13.02,42400.0,11.4429,11.4605,11.4429,11.4517,42400.0
2012-08-30 13:30:00,13.01,13.03,13.01,13.02,62000.0,11.4429,11.4605,11.4429,11.4517,62000.0
2012-08-30 14:00:00,13.02,13.03,13.01,13.03,50000.0,11.4517,11.4605,11.4429,11.4605,50000.0
2012-08-30 14:30:00,13.03,13.04,13.02,13.03,180400.0,11.4605,11.4693,11.4517,11.4605,180400.0
2012-08-30 15:00:00,13.03,13.05,13.03,13.05,160200.0,11.4605,11.4781,11.4605,11.4781,160200.0
2012-08-30 15:30:00,13.05,13.08,13.04,13.06,256200.0,11.4781,11.5045,11.4693,11.4869,256200.0
2012-08-31 09:30:00,13.13,13.18,13.08,13.12,95800.0,11.5484,11.5924,11.5045,11.5397,95800.0
2012-08-31 10:00:00,13.11,13.13,13.03,13.06,108200.0,11.5309,11.5484,11.4605,11.4869,108200.0
2012-08-31 10:30:00,13.06,13.09,13.05,13.08,35400.0,11.4869,11.5133,11.4781,11.5045,35400.0
2012-08-31 11:00:00,13.08,13.11,13.07,13.09,38600.0,11.5045,11.5309,11.4957,11.5133,38600.0
2012-08-31 11:30:00,13.09,13.09,13.07,13.08,59400.0,11.5133,11.5133,11.4957,11.5045,59400.0
2012-08-31 12:00:00,13.07,13.08,13.03,13.06,46800.0,11.4957,11.5045,11.4605,11.4869,46800.0
2012-08-31 12:30:00,13.06,13.09,13.06,13.08,21600.0,11.4869,11.5133,11.4869,11.5045,21600.0
2012-08-31 13:00:00,13.08,13.09,13.05,13.06,40600.0,11.5045,11.5133,11.4781,11.4869,40600.0
2012-08-31 13:30:00,13.07,13.11,13.07,13.11,21800.0,11.4957,11.5309,11.4957,11.5309,21800.0
2012-08-31 14:00:00,13.1,13.14,13.09,13.14,29200.0,11.5221,11.5572,11.5133,11.5572,29200.0
2012-08-31 14:30:00,13.15,13.15,13.11,13.11,28200.0,11.566,11.566,11.5309,11.5309,28200.0
2012-08-31 15:00:00,13.12,13.12,13.06,13.1,48200.0,11.5397,11.5397,11.4869,11.5221,48200.0
2012-08-31 15:30:00,13.1,13.16,13.09,13.13,219400.0,11.5221,11.5748,11.5133,11.5484,219400.0
2012-09-04 09:30:00,13.1,13.13,13.03,13.05,61000.0,11.5221,11.5484,11.4605,11.4781,61000.0
2012-09-04 10:00:00,13.06,13.06,12.99,12.99,44000.0,11.4869,11.4869,11.4253,11.4253,44000.0
2012-09-04 10:30:00,12.99,13.0,12.96,12.97,91800.0,11.4253,11.4341,11.3989,11.4077,91800.0
2012-09-04 11:00:00,12.97,13.0,12.97,12.99,33000.0,11.4077,11.4341,11.4077,11.4253,33000.0
2012-09-04 11:30:00,12.99,13.02,12.99,13.01,24800.0,11.4253,11.4517,11.4253,11.4429,24800.0
2012-09-04 12:00:00,13.01,13.03,13.01,13.03,21800.0,11.4429,11.4605,11.4429,11.4605,21800.0
2012-09-04 12:30:00,13.03,13.08,13.02,13.08,37200.0,11.4605,11.5045,11.4517,11.5045,37200.0
2012-09-04 13:00:00,13.08,13.09,13.05,13.06,63200.0,11.5045,11.5133,11.4781,11.4869,63200.0
2012-09-04 13:30:00,13.06,13.06,13.03,13.04,52200.0,11.4869,11.4869,11.4605,11.4693,52200.0
2012-09-04 14:00:00,13.04,13.13,13.04,13.12,60200.0,11.4693,11.5484,11.4693,11.5397,60200.0
2012-09-04 14:30:00,13.12,13.19,13.12,13.18,87000.0,11.5397,11.6012,11.5397,11.5924,87000.0
2012-09-04 15:00:00,13.18,13.19,13.15,13.18,105200.0,11.5924,11.6012,11.566,11.5924,105200.0
2012-09-04 15:30:00,13.18,13.19,13.13,13.14,264400.0,11.5924,11.6012,11.5484,11.5572,264400.0
2012-09-05 09:30:00,13.2,13.2,13.06,13.11,54600.0,11.61,11.61,11.4869,11.5309,54600.0
2012-09-05 10:00:00,13.11,13.18,13.11,13.16,60000.0,11.5309,11.5924,11.5309,11.5748,60000.0
2012-09-05 10:30:00,13.17,13.23,13.13,13.13,158600.0,11.5836,11.6364,11.5484,11.5484,158600.0
2012-09-05 11:00:00,13.13,13.18,13.13,13.15,47600.0,11.5484,11.5924,11.5484,11.566,47600.0
2012-09-05 11:30:00,13.15,13.17,13.15,13.16,28800.0,11.566,11.5836,11.566,11.5748,28800.0
2012-09-05 12:00:00,13.16,13.18,13.15,13.18,31000.0,11.5748,11.5924,11.566,11.5924,31000.0
2012-09-05 12:30:00,13.18,13.18,13.14,13.15,32600.0,11.5924,11.5924,11.5572,11.566,32600.0
2012-09-05 13:00:00,13.15,13.15,13.12,13.12,26600.0,11.566,11.566,11.5397,11.5397,26600.0
2012-09-05 13:30:00,13.12,13.12,13.08,13.11,31000.0,11.5397,11.5397,11.5045,11.5309,31000.0
2012-09-05 14:00:00,13.11,13.13,13.09,13.13,49000.0,11.5309,11.5484,11.5133,11.5484,49000.0
2012-09-05 14:30:00,13.13,13.15,13.12,13.13,51800.0,11.5484,11.566,11.5397,11.5484,51800.0
2012-09-05 15:00:00,13.13,13.13,13.09,13.11,48400.0,11.5484,11.5484,11.5133,11.5309,48400.0
2012-09-05 15:30:00,13.11,13.11,13.08,13.11,117800.0,11.5309,11.5309,11.5045,11.5309,117800.0
2012-09-06 09:30:00,13.17,13.29,13.17,13.28,59800.0,11.5836,11.6892,11.5836,11.6804,59800.0
2012-09-06 10:00:00,13.28,13.31,13.24,13.24,71000.0,11.6804,11.7068,11.6452,11.6452,71000.0
2012-09-06 10:30:00,13.24,13.27,13.22,13.27,53000.0,11.6452,11.6716,11.6276,11.6716,53000.0
2012-09-06 11:00:00,13.26,13.27,13.22,13.24,66600.0,11.6628,11.6716,11.6276,11.6452,66600.0
2012-09-06 11:30:00,13.24,13.27,13.24,13.26,46200.0,11.6452,11.6716,11.6452,11.6628,46200.0
2012-09-06 12:00:00,13.26,13.28,13.24,13.24,45000.0,11.6628,11.6804,11.6452,11.6452,45000.0
2012-09-06 12:30:00,13.24,13.25,13.24,13.25,27200.0,11.6452,11.654,11.6452,11.654,27200.0
2012-09-06 13:00:00,13.25,13.25,13.23,13.23,17000.0,11.654,11.654,11.6364,11.6364,17000.0
2012-09-06 13:30:00,13.24,13.25,13.23,13.24,43000.0,11.6452,11.654,11.6364,11.6452,43000.0
2012-09-06 14:00:00,13.24,13.24,13.22,13.24,32600.0,11.6452,11.6452,11.6276,11.6452,32600.0
2012-09-06 14:30:00,13.23,13.24,13.22,13.22,37000.0,11.6364,11.6452,11.6276,11.6276,37000.0
2012-09-06 15:00:00,13.22,13.23,13.21,13.22,42400.0,11.6276,11.6364,11.6188,11.6276,42400.0
2012-09-06 15:30:00,13.23,13.24,13.22,13.24,174200.0,11.6364,11.6452,11.6276,11.6452,174200.0
2012-09-07 09:30:00,13.27,13.35,13.13,13.18,38200.0,11.6716,11.7419,11.5484,11.5924,38200.0
2012-09-07 10:00:00,13.18,13.21,13.16,13.19,47800.0,11.5924,11.6188,11.5748,11.6012,47800.0
2012-09-07 10:30:00,13.19,13.22,13.17,13.21,34800.0,11.6012,11.6276,11.5836,11.6188,34800.0
2012-09-07 11:00:00,13.21,13.21,13.17,13.19,41400.0,11.6188,11.6188,11.5836,11.6012,41400.0
2012-09-07 11:30:00,13.19,13.19,13.17,13.17,29600.0,11.6012,11.6012,11.5836,11.5836,29600.0
2012-09-07 12:00:00,13.18,13.18,13.16,13.17,30400.0,11.5924,11.5924,11.5748,11.5836,30400.0
2012-09-07 12:30:00,13.17,13.19,13.15,13.18,40600.0,11.5836,11.6012,11.566,11.5924,40600.0
2012-09-07 13:00:00,13.17,13.17,13.13,13.15,36200.0,11.5836,11.5836,11.5484,11.566,36200.0
2012-09-07 13:30:00,13.15,13.15,13.12,13.13,34800.0,11.566,11.566,11.5397,11.5484,34800.0
2012-09-07 14:00:00,13.13,13.15,13.13,13.14,21400.0,11.5484,11.566,11.5484,11.5572,21400.0
2012-09-07 14:30:00,13.14,13.15,13.13,13.15,22800.0,11.5572,11.566,11.5484,11.566,22800.0
2012-09-07 15:00:00,13.14,13.14,13.11,13.11,38600.0,11.5572,11.5572,11.5309,11.5309,38600.0
2012-09-07 15:30:00,13.11,13.15,13.11,13.13,111400.0,11.5309,11.566,11.5309,11.5484,111400.0
2012-09-10 09:30:00,13.1,13.13,13.05,13.09,61000.0,11.5221,11.5484,11.4781,11.5133,61000.0
2012-09-10 10:00:00,13.09,13.11,13.04,13.07,84400.0,11.5133,11.5309,11.4693,11.4957,84400.0
2012-09-10 10:30:00,13.07,13.07,13.04,13.04,79800.0,11.4957,11.4957,11.4693,11.4693,79800.0
2012-09-10 11:00:00,13.05,13.05,13.02,13.03,76400.0,11.4781,11.4781,11.4517,11.4605,76400.0
2012-09-10 11:30:00,13.03,13.03,13.02,13.02,44000.0,11.4605,11.4605,11.4517,11.4517,44000.0
2012-09-10 12:00:00,13.02,13.02,12.99,13.0,62000.0,11.4517,11.4517,11.4253,11.4341,62000.0
2012-09-10 12:30:00,13.0,13.0,12.99,12.99,20400.0,11.4341,11.4341,11.4253,11.4253,20400.0
2012-09-10 13:00:00,12.99,12.99,12.99,12.99,44000.0,11.4253,11.4253,11.4253,11.4253,44000.0
2012-09-10 13:30:00,12.99,12.99,12.9,12.91,156400.0,11.4253,11.4253,11.3462,11.3549,156400.0
2012-09-10 14:00:00,12.91,12.94,12.9,12.93,170800.0,11.3549,11.3813,11.3462,11.3725,170800.0
2012-09-10 14:30:00,12.93,12.93,12.9,12.9,129800.0,11.3725,11.3725,11.3462,11.3462,129800.0
2012-09-10 15:00:00,12.9,12.9,12.87,12.88,179200.0,11.3462,11.3462,11.3198,11.3286,179200.0
2012-09-10 15:30:00,12.89,12.89,12.86,12.86,299400.0,11.3374,11.3374,11.311,11.311,299400.0
2012-09-11 09:30:00,13.02,13.1,12.78,13.06,259200.0,11.4517,11.5221,11.2406,11.4869,259200.0
2012-09-11 10:00:00,13.06,13.06,13.03,13.05,168600.0,11.4869,11.4869,11.4605,11.4781,168600.0
2012-09-11 10:30:00,13.05,13.06,13.04,13.05,76800.0,11.4781,11.4869,11.4693,11.4781,76800.0
2012-09-11 11:00:00,13.05,13.12,13.04,13.1,97400.0,11.4781,11.5397,11.4693,11.5221,97400.0
2012-09-11 11:30:00,13.11,13.11,13.08,13.08,45000.0,11.5309,11.5309,11.5045,11.5045,45000.0
2012-09-11 12:00:00,13.08,13.08,13.04,13.07,44800.0,11.5045,11.5045,11.4693,11.4957,44800.0
2012-09-11 12:30:00,13.08,13.12,13.07,13.1,88600.0,11.5045,11.5397,11.4957,11.5221,88600.0
2012-09-11 13:00:00,13.1,13.13,13.09,13.11,83200.0,11.5221,11.5484,11.5133,11.5309,83200.0
2012-09-11 13:30:00,13.11,13.14,13.11,13.11,73200.0,11.5309,11.5572,11.5309,11.5309,73200.0
2012-09-11 14:00:00,13.11,13.12,13.11,13.11,70200.0,11.5309,11.5397,11.5309,11.5309,70200.0
2012-09-11 14:30:00,13.11,13.13,13.11,13.13,72000.0,11.5309,11.5484,11.5309,11.5484,72000.0
2012-09-11 15:00:00,13.13,13.13,13.12,13.12,107200.0,11.5484,11.5484,11.5397,11.5397,107200.0
2012-09-11 15:30:00,13.12,13.15,13.12,13.14,281800.0,11.5397,11.566,11.5397,11.5572,281800.0
2012-09-12 09:30:00,13.15,13.19,13.13,13.15,74400.0,11.566,11.6012,11.5484,11.566,74400.0
2012-09-12 10:00:00,13.15,13.16,13.11,13.11,106600.0,11.566,11.5748,11.5309,11.5309,106600.0
2012-09-12 10:30:00,13.1,13.15,13.09,13.14,114200.0,11.5221,11.566,11.5133,11.5572,114200.0
2012-09-12 11:00:00,13.14,13.21,13.14,13.19,79000.0,11.5572,11.6188,11.5572,11.6012,79000.0
2012-09-12 11:30:00,13.19,13.22,13.19,13.2,72200.0,11.6012,11.6276,11.6012,11.61,72200.0
2012-09-12 12:00:00,13.2,13.22,13.17,13.22,52600.0,11.61,11.6276,11.5836,11.6276,52600.0
2012-09-12 12:30:00,13.22,13.26,13.22,13.24,91000.0,11.6276,11.6628,11.6276,11.6452,91000.0
2012-09-12 13:00:00,13.24,13.29,13.24,13.24,133400.0,11.6452,11.6892,11.6452,11.6452,133400.0
2012-09-12 13:30:00,13.24,13.26,13.21,13.25,275600.0,11.6452,11.6628,11.6188,11.654,275600.0
2012-09-12 14:00:00,13.25,13.3,13.21,13.21,157800.0,11.654,11.698,11.6188,11.6188,157800.0
2012-09-12 14:30:00,13.21,13.28,13.21,13.24,180400.0,11.6188,11.6804,11.6188,11.6452,180400.0
2012-09-12 15:00:00,13.24,13.26,13.19,13.22,217200.0,11.6452,11.6628,11.6012,11.6276,217200.0
2012-09-12 15:30:00,13.22,13.24,13.18,13.24,343600.0,11.6276,11.6452,11.5924,11.6452,343600.0
2012-09-13 09:30:00,13.21,13.24,13.18,13.19,46400.0,11.6188,11.6452,11.5924,11.6012,46400.0
2012-09-13 10:00:00,13.19,13.22,13.18,13.2,52800.0,11.6012,11.6276,11.5924,11.61,52800.0
2012-09-13 10:30:00,13.2,13.22,13.19,13.21,43600.0,11.61,11.6276,11.6012,11.6188,43600.0
2012-09-13 11:00:00,13.21,13.22,13.19,13.21,56600.0,11.6188,11.6276,11.6012,11.6188,56600.0
2012-09-13 11:30:00,13.21,13.22,13.19,13.2,35800.0,11.6188,11.6276,11.6012,11.61,35800.0
2012-09-13 12:00:00,13.2,13.22,13.18,13.18,42200.0,11.61,11.6276,11.5924,11.5924,42200.0
2012-09-13 12:30:00,13.18,13.28,13.18,13.26,44400.0,11.5924,11.6804,11.5924,11.6628,44400.0
2012-09-13 13:00:00,13.26,13.3,13.26,13.29,46400.0,11.6628,11.698,11.6628,11.6892,46400.0
2012-09-13 13:30:00,13.3,13.31,13.28,13.3,50000.0,11.698,11.7068,11.6804,11.698,50000.0
2012-09-13 14:00:00,13.3,13.4,13.3,13.37,61800.0,11.698,11.7859,11.698,11.7595,61800.0
2012-09-13 14:30:00,13.36,13.37,13.31,13.31,60000.0,11.7507,11.7595,11.7068,11.7068,60000.0
2012-09-13 15:00:00,13.31,13.33,13.28,13.31,95400.0,11.7068,11.7244,11.6804,11.7068,95400.0
2012-09-13 15:30:00,13.31,13.35,13.29,13.34,233800.0,11.7068,11.7419,11.6892,11.7332,233800.0
2012-09-14 09:30:00,13.35,13.46,13.33,13.34,119000.0,11.7419,11.8387,11.7244,11.7332,119000.0
2012-09-14 10:00:00,13.33,13.36,13.31,13.34,132000.0,11.7244,11.7507,11.7068,11.7332,132000.0
2012-09-14 10:30:00,13.34,13.35,13.3,13.31,115800.0,11.7332,11.7419,11.698,11.7068,115800.0
2012-09-14 11:00:00,13.31,13.36,13.3,13.34,177600.0,11.7068,11.7507,11.698,11.7332,177600.0
2012-09-14 11:30:00,13.34,13.38,13.34,13.37,72200.0,11.7332,11.7683,11.7332,11.7595,72200.0
2012-09-14 12:00:00,13.37,13.42,13.37,13.41,39200.0,11.7595,11.8035,11.7595,11.7947,39200.0
2012-09-14 12:30:00,13.41,13.42,13.33,13.34,53000.0,11.7947,11.8035,11.7244,11.7332,53000.0
2012-09-14 13:00:00,13.34,13.38,13.34,13.36,69200.0,11.7332,11.7683,11.7332,11.7507,69200.0
2012-09-14 13:30:00,13.36,13.38,13.33,13.34,49800.0,11.7507,11.7683,11.7244,11.7332,49800.0
2012-09-14 14:00:00,13.34,13.36,13.32,13.34,83000.0,11.7332,11.7507,11.7156,11.7332,83000.0
2012-09-14 14:30:00,13.34,13.37,13.33,13.37,65800.0,11.7332,11.7595,11.7244,11.7595,65800.0
2012-09-14 15:00:00,13.37,13.37,13.28,13.3,88400.0,11.7595,11.7595,11.6804,11.698,88400.0
2012-09-14 15:30:00,13.29,13.33,13.27,13.33,323400.0,11.6892,11.7244,11.6716,11.7244,323400.0
2012-09-17 09:30:00,13.27,13.4,13.27,13.31,51600.0,11.6716,11.7859,11.6716,11.7068,51600.0
2012-09-17 10:00:00,13.3,13.35,13.3,13.31,50200.0,11.698,11.7419,11.698,11.7068,50200.0
2012-09-17 10:30:00,13.32,13.32,13.28,13.28,83200.0,11.7156,11.7156,11.6804,11.6804,83200.0
2012-09-17 11:00:00,13.28,13.35,13.27,13.33,68000.0,11.6804,11.7419,11.6716,11.7244,68000.0
2012-09-17 11:30:00,13.33,13.34,13.31,13.32,55000.0,11.7244,11.7332,11.7068,11.7156,55000.0
2012-09-17 12:00:00,13.32,13.32,13.28,13.29,27600.0,11.7156,11.7156,11.6804,11.6892,27600.0
2012-09-17 12:30:00,13.29,13.33,13.29,13.31,18800.0,11.6892,11.7244,11.6892,11.7068,18800.0
2012-09-17 13:00:00,13.31,13.33,13.31,13.33,19600.0,11.7068,11.7244,11.7068,11.7244,19600.0
2012-09-17 13:30:00,13.33,13.33,13.27,13.28,40400.0,11.7244,11.7244,11.6716,11.6804,40400.0
2012-09-17 14:00:00,13.28,13.31,13.26,13.31,33400.0,11.6804,11.7068,11.6628,11.7068,33400.0
2012-09-17 14:30:00,13.31,13.31,13.27,13.3,52800.0,11.7068,11.7068,11.6716,11.698,52800.0
2012-09-17 15:00:00,13.3,13.3,13.27,13.3,87200.0,11.698,11.698,11.6716,11.698,87200.0
2012-09-17 15:30:00,13.3,13.31,13.26,13.26,281200.0,11.698,11.7068,11.6628,11.6628,281200.0
2012-09-18 09:30:00,13.25,13.26,13.12,13.13,84400.0,11.654,11.6628,11.5397,11.5484,84400.0
2012-09-18 10:00:00,13.13,13.14,13.08,13.12,80600.0,11.5484,11.5572,11.5045,11.5397,80600.0
2012-09-18 10:30:00,13.11,13.12,13.08,13.11,67600.0,11.5309,11.5397,11.5045,11.5309,67600.0
2012-09-18 11:00:00,13.11,13.15,13.11,13.15,39600.0,11.5309,11.566,11.5309,11.566,39600.0
2012-09-18 11:30:00,13.15,13.16,13.13,13.15,30200.0,11.566,11.5748,11.5484,11.566,30200.0
2012-09-18 12:00:00,13.15,13.15,13.1,13.11,24600.0,11.566,11.566,11.5221,11.5309,24600.0
2012-09-18 12:30:00,13.11,13.13,13.1,13.13,16400.0,11.5309,11.5484,11.5221,11.5484,16400.0
2012-09-18 13:00:00,13.13,13.13,13.1,13.13,37200.0,11.5484,11.5484,11.5221,11.5484,37200.0
2012-09-18 13:30:00,13.12,13.12,13.06,13.08,56800.0,11.5397,11.5397,11.4869,11.5045,56800.0
2012-09-18 14:00:00,13.08,13.08,13.05,13.05,72200.0,11.5045,11.5045,11.4781,11.4781,72200.0
2012-09-18 14:30:00,13.05,13.06,13.04,13.05,60600.0,11.4781,11.4869,11.4693,11.4781,60600.0
2012-09-18 15:00:00,13.05,13.11,13.05,13.11,78000.0,11.4781,11.5309,11.4781,11.5309,78000.0
2012-09-18 15:30:00,13.1,13.12,13.02,13.08,235600.0,11.5221,11.5397,11.4517,11.5045,235600.0
2012-09-19 09:30:00,13.15,13.15,12.99,12.99,85400.0,11.566,11.566,11.4253,11.4253,85400.0
2012-09-19 10:00:00,13.01,13.12,13.01,13.1,96000.0,11.4429,11.5397,11.4429,11.5221,96000.0
2012-09-19 10:30:00,13.1,13.18,13.1,13.17,51000.0,11.5221,11.5924,11.5221,11.5836,51000.0
2012-09-19 11:00:00,13.17,13.2,13.13,13.19,55400.0,11.5836,11.61,11.5484,11.6012,55400.0
2012-09-19 11:30:00,13.19,13.21,13.18,13.21,66200.0,11.6012,11.6188,11.5924,11.6188,66200.0
2012-09-19 12:00:00,13.21,13.24,13.21,13.24,39000.0,11.6188,11.6452,11.6188,11.6452,39000.0
2012-09-19 12:30:00,13.24,13.26,13.23,13.26,61600.0,11.6452,11.6628,11.6364,11.6628,61600.0
2012-09-19 13:00:00,13.26,13.26,13.22,13.24,27000.0,11.6628,11.6628,11.6276,11.6452,27000.0
2012-09-19 13:30:00,13.24,13.24,13.21,13.23,55200.0,11.6452,11.6452,11.6188,11.6364,55200.0
2012-09-19 14:00:00,13.23,13.26,13.21,13.26,67200.0,11.6364,11.6628,11.6188,11.6628,67200.0
2012-09-19 14:30:00,13.26,13.27,13.24,13.27,87400.0,11.6628,11.6716,11.6452,11.6716,87400.0
2012-09-19 15:00:00,13.27,13.29,13.24,13.29,87800.0,11.6716,11.6892,11.6452,11.6892,87800.0
2012-09-19 15:30:00,13.28,13.32,13.24,13.27,365200.0,11.6804,11.7156,11.6452,11.6716,365200.0
2012-09-20 09:30:00,13.17,13.27,13.05,13.09,72600.0,11.5836,11.6716,11.4781,11.5133,72600.0
2012-09-20 10:00:00,13.1,13.17,13.09,13.11,53200.0,11.5221,11.5836,11.5133,11.5309,53200.0
2012-09-20 10:30:00,13.11,13.16,13.1,13.16,52200.0,11.5309,11.5748,11.5221,11.5748,52200.0
2012-09-20 11:00:00,13.17,13.18,13.1,13.11,36400.0,11.5836,11.5924,11.5221,11.5309,36400.0
2012-09-20 11:30:00,13.12,13.15,13.12,13.14,16600.0,11.5397,11.566,11.5397,11.5572,16600.0
2012-09-20 12:00:00,13.14,13.2,13.13,13.15,75800.0,11.5572,11.61,11.5484,11.566,75800.0
2012-09-20 12:30:00,13.15,13.15,13.11,13.13,59800.0,11.566,11.566,11.5309,11.5484,59800.0
2012-09-20 13:00:00,13.13,13.14,13.1,13.13,49200.0,11.5484,11.5572,11.5221,11.5484,49200.0
2012-09-20 13:30:00,13.13,13.15,13.12,13.13,46000.0,11.5484,11.566,11.5397,11.5484,46000.0
2012-09-20 14:00:00,13.13,13.2,13.11,13.19,56000.0,11.5484,11.61,11.5309,11.6012,56000.0
2012-09-20 14:30:00,13.18,13.22,13.18,13.2,32800.0,11.5924,11.6276,11.5924,11.61,32800.0
2012-09-20 15:00:00,13.2,13.22,13.2,13.22,66800.0,11.61,11.6276,11.61,11.6276,66800.0
2012-09-20 15:30:00,13.22,13.22,13.17,13.2,162400.0,11.6276,11.6276,11.5836,11.61,162400.0
2012-09-21 09:30:00,13.26,13.29,13.18,13.22,437000.0,11.6628,11.6892,11.5924,11.6276,437000.0
2012-09-21 10:00:00,13.22,13.23,13.17,13.23,48400.0,11.6276,11.6364,11.5836,11.6364,48400.0
2012-09-21 10:30:00,13.23,13.31,13.23,13.28,39600.0,11.6364,11.7068,11.6364,11.6804,39600.0
2012-09-21 11:00:00,13.27,13.3,13.26,13.29,37600.0,11.6716,11.698,11.6628,11.6892,37600.0
2012-09-21 11:30:00,13.29,13.31,13.29,13.29,18000.0,11.6892,11.7068,11.6892,11.6892,18000.0
2012-09-21 12:00:00,13.29,13.3,13.27,13.28,21800.0,11.6892,11.698,11.6716,11.6804,21800.0
2012-09-21 12:30:00,13.28,13.3,13.28,13.28,21800.0,11.6804,11.698,11.6804,11.6804,21800.0
2012-09-21 13:00:00,13.28,13.3,13.28,13.3,31400.0,11.6804,11.698,11.6804,11.698,31400.0
2012-09-21 13:30:00,13.3,13.3,13.24,13.25,99200.0,11.698,11.698,11.6452,11.654,99200.0
2012-09-21 14:00:00,13.24,13.26,13.22,13.25,71600.0,11.6452,11.6628,11.6276,11.654,71600.0
2012-09-21 14:30:00,13.25,13.26,13.22,13.24,88200.0,11.654,11.6628,11.6276,11.6452,88200.0
2012-09-21 15:00:00,13.24,13.26,13.23,13.25,72600.0,11.6452,11.6628,11.6364,11.654,72600.0
2012-09-21 15:30:00,13.25,13.26,13.19,13.2,298000.0,11.654,11.6628,11.6012,11.61,298000.0
2012-09-24 09:30:00,13.13,13.19,13.11,13.16,38800.0,11.5484,11.6012,11.5309,11.5748,38800.0
2012-09-24 10:00:00,13.15,13.15,13.11,13.13,33800.0,11.566,11.566,11.5309,11.5484,33800.0
2012-09-24 10:30:00,13.13,13.16,13.11,13.15,59800.0,11.5484,11.5748,11.5309,11.566,59800.0
2012-09-24 11:00:00,13.16,13.17,13.13,13.14,38200.0,11.5748,11.5836,11.5484,11.5572,38200.0
2012-09-24 11:30:00,13.13,13.13,13.11,13.11,37200.0,11.5484,11.5484,11.5309,11.5309,37200.0
2012-09-24 12:00:00,13.11,13.16,13.11,13.15,47000.0,11.5309,11.5748,11.5309,11.566,47000.0
2012-09-24 12:30:00,13.15,13.15,13.11,13.12,56000.0,11.566,11.566,11.5309,11.5397,56000.0
2012-09-24 13:00:00,13.13,13.13,13.11,13.13,70200.0,11.5484,11.5484,11.5309,11.5484,70200.0
2012-09-24 13:30:00,13.13,13.14,13.11,13.12,60200.0,11.5484,11.5572,11.5309,11.5397,60200.0
2012-09-24 14:00:00,13.12,13.18,13.12,13.15,89600.0,11.5397,11.5924,11.5397,11.566,89600.0
2012-09-24 14:30:00,13.15,13.16,13.12,13.15,150600.0,11.566,11.5748,11.5397,11.566,150600.0
2012-09-24 15:00:00,13.15,13.15,13.13,13.15,104800.0,11.566,11.566,11.5484,11.566,104800.0
2012-09-24 15:30:00,13.15,13.16,13.09,13.1,220600.0,11.566,11.5748,11.5133,11.5221,220600.0
2012-09-25 09:30:00,13.14,13.21,13.01,13.18,73800.0,11.5572,11.6188,11.4429,11.5924,73800.0
2012-09-25 10:00:00,13.18,13.2,13.13,13.13,77600.0,11.5924,11.61,11.5484,11.5484,77600.0
2012-09-25 10:30:00,13.13,13.13,13.12,13.13,52800.0,11.5484,11.5484,11.5397,11.5484,52800.0
2012-09-25 11:00:00,13.12,13.13,13.1,13.1,66800.0,11.5397,11.5484,11.5221,11.5221,66800.0
2012-09-25 11:30:00,13.1,13.12,13.1,13.12,43400.0,11.5221,11.5397,11.5221,11.5397,43400.0
2012-09-25 12:00:00,13.12,13.13,13.09,13.1,61600.0,11.5397,11.5484,11.5133,11.5221,61600.0
2012-09-25 12:30:00,13.11,13.12,13.06,13.11,51800.0,11.5309,11.5397,11.4869,11.5309,51800.0
2012-09-25 13:00:00,13.11,13.13,13.05,13.05,40000.0,11.5309,11.5484,11.4781,11.4781,40000.0
2012-09-25 13:30:00,13.05,13.1,13.05,13.1,61200.0,11.4781,11.5221,11.4781,11.5221,61200.0
2012-09-25 14:00:00,13.1,13.13,13.07,13.07,335200.0,11.5221,11.5484,11.4957,11.4957,335200.0
2012-09-25 14:30:00,13.07,13.08,12.99,13.0,102800.0,11.4957,11.5045,11.4253,11.4341,102800.0
2012-09-25 15:00:00,13.0,13.08,13.0,13.07,169600.0,11.4341,11.5045,11.4341,11.4957,169600.0
2012-09-25 15:30:00,13.07,13.09,13.03,13.05,357400.0,11.4957,11.5133,11.4605,11.4781,357400.0
2012-09-26 09:30:00,13.05,13.11,13.0,13.11,39400.0,11.4781,11.5309,11.4341,11.5309,39400.0
2012-09-26 10:00:00,13.1,13.13,13.08,13.11,60200.0,11.5221,11.5484,11.5045,11.5309,60200.0
2012-09-26 10:30:00,13.1,13.13,13.06,13.1,80000.0,11.5221,11.5484,11.4869,11.5221,80000.0
2012-09-26 11:00:00,13.1,13.12,13.09,13.11,43600.0,11.5221,11.5397,11.5133,11.5309,43600.0
2012-09-26 11:30:00,13.1,13.11,13.08,13.08,100000.0,11.5221,11.5309,11.5045,11.5045,100000.0
2012-09-26 12:00:00,13.08,13.09,13.05,13.06,28000.0,11.5045,11.5133,11.4781,11.4869,28000.0
2012-09-26 12:30:00,13.06,13.09,13.06,13.09,31400.0,11.4869,11.5133,11.4869,11.5133,31400.0
2012-09-26 13:00:00,13.09,13.1,13.06,13.09,29600.0,11.5133,11.5221,11.4869,11.5133,29600.0
2012-09-26 13:30:00,13.09,13.1,13.04,13.05,47800.0,11.5133,11.5221,11.4693,11.4781,47800.0
2012-09-26 14:00:00,13.05,13.08,13.03,13.03,54400.0,11.4781,11.5045,11.4605,11.4605,54400.0
2012-09-26 14:30:00,13.03,13.06,12.99,13.0,97800.0,11.4605,11.4869,11.4253,11.4341,97800.0
2012-09-26 15:00:00,12.99,13.02,12.99,12.99,109000.0,11.4253,11.4517,11.4253,11.4253,109000.0
2012-09-26 15:30:00,12.99,13.01,12.97,12.99,217400.0,11.4253,11.4429,11.4077,11.4253,217400.0
2012-09-27 09:30:00,12.99,13.03,12.93,12.96,26600.0,11.4253,11.4605,11.3725,11.3989,26600.0
2012-09-27 10:00:00,12.98,13.01,12.94,12.99,74600.0,11.4165,11.4429,11.3813,11.4253,74600.0
2012-09-27 10:30:00,12.99,13.03,12.98,13.0,42600.0,11.4253,11.4605,11.4165,11.4341,42600.0
2012-09-27 11:00:00,13.0,13.02,12.99,13.02,42400.0,11.4341,11.4517,11.4253,11.4517,42400.0
2012-09-27 11:30:00,13.03,13.05,13.01,13.05,53400.0,11.4605,11.4781,11.4429,11.4781,53400.0
2012-09-27 12:00:00,13.06,13.06,13.03,13.06,51800.0,11.4869,11.4869,11.4605,11.4869,51800.0
2012-09-27 12:30:00,13.05,13.06,13.04,13.06,49200.0,11.4781,11.4869,11.4693,11.4869,49200.0
2012-09-27 13:00:00,13.05,13.06,13.05,13.06,26200.0,11.4781,11.4869,11.4781,11.4869,26200.0
2012-09-27 13:30:00,13.06,13.11,13.05,13.05,48600.0,11.4869,11.5309,11.4781,11.4781,48600.0
2012-09-27 14:00:00,13.06,13.07,13.05,13.06,47800.0,11.4869,11.4957,11.4781,11.4869,47800.0
2012-09-27 14:30:00,13.06,13.1,13.05,13.05,75400.0,11.4869,11.5221,11.4781,11.4781,75400.0
2012-09-27 15:00:00,13.06,13.06,13.02,13.02,61400.0,11.4869,11.4869,11.4517,11.4517,61400.0
2012-09-27 15:30:00,13.02,13.06,13.02,13.06,189600.0,11.4517,11.4869,11.4517,11.4869,189600.0
2012-09-28 09:30:00,13.01,13.02,12.9,12.94,44000.0,11.4429,11.4517,11.3462,11.3813,44000.0
2012-09-28 10:00:00,12.94,13.02,12.94,13.0,105400.0,11.3813,11.4517,11.3813,11.4341,105400.0
2012-09-28 10:30:00,12.99,13.03,12.96,13.0,100600.0,11.4253,11.4605,11.3989,11.4341,100600.0
2012-09-28 11:00:00,13.0,13.0,12.97,12.99,52600.0,11.4341,11.4341,11.4077,11.4253,52600.0
2012-09-28 11:30:00,12.99,13.02,12.99,13.01,142800.0,11.4253,11.4517,11.4253,11.4429,142800.0
2012-09-28 12:00:00,13.01,13.06,13.0,13.04,27600.0,11.4429,11.4869,11.4341,11.4693,27600.0
2012-09-28 12:30:00,13.05,13.06,13.02,13.05,98600.0,11.4781,11.4869,11.4517,11.4781,98600.0
2012-09-28 13:00:00,13.05,13.07,13.03,13.07,69200.0,11.4781,11.4957,11.4605,11.4957,69200.0
2012-09-28 13:30:00,13.08,13.11,13.07,13.11,21000.0,11.5045,11.5309,11.4957,11.5309,21000.0
2012-09-28 14:00:00,13.11,13.12,13.05,13.06,48600.0,11.5309,11.5397,11.4781,11.4869,48600.0
2012-09-28 14:30:00,13.05,13.06,13.04,13.06,50200.0,11.4781,11.4869,11.4693,11.4869,50200.0
2012-09-28 15:00:00,13.06,13.06,13.02,13.04,58000.0,11.4869,11.4869,11.4517,11.4693,58000.0
2012-09-28 15:30:00,13.04,13.09,13.02,13.05,257200.0,11.4693,11.5133,11.4517,11.4781,257200.0
2012-10-01 09:30:00,13.03,13.12,13.03,13.05,218200.0,11.4605,11.5397,11.4605,11.4781,218200.0
2012-10-01 10:00:00,13.05,13.13,13.05,13.08,92200.0,11.4781,11.5484,11.4781,11.5045,92200.0
2012-10-01 10:30:00,13.08,13.09,13.06,13.06,84000.0,11.5045,11.5133,11.4869,11.4869,84000.0
2012-10-01 11:00:00,13.07,13.12,13.06,13.11,110000.0,11.4957,11.5397,11.4869,11.5309,110000.0
2012-10-01 11:30:00,13.11,13.11,13.06,13.06,89000.0,11.5309,11.5309,11.4869,11.4869,89000.0
2012-10-01 12:00:00,13.06,13.08,13.06,13.07,47400.0,11.4869,11.5045,11.4869,11.4957,47400.0
2012-10-01 12:30:00,13.08,13.08,13.01,13.04,103600.0,11.5045,11.5045,11.4429,11.4693,103600.0
2012-10-01 13:00:00,13.04,13.04,12.96,12.96,79800.0,11.4693,11.4693,11.3989,11.3989,79800.0
2012-10-01 13:30:00,12.97,12.99,12.93,12.99,73600.0,11.4077,11.4253,11.3725,11.4253,73600.0
2012-10-01 14:00:00,12.99,13.04,12.99,13.04,56200.0,11.4253,11.4693,11.4253,11.4693,56200.0
2012-10-01 14:30:00,13.05,13.05,13.01,13.03,118800.0,11.4781,11.4781,11.4429,11.4605,118800.0
2012-10-01 15:00:00,13.04,13.05,12.97,13.03,189400.0,11.4693,11.4781,11.4077,11.4605,189400.0
2012-10-01 15:30:00,13.03,13.07,13.02,13.05,258000.0,11.4605,11.4957,11.4517,11.4781,258000.0
2012-10-02 09:30:00,13.09,13.11,13.05,13.09,29800.0,11.5133,11.5309,11.4781,11.5133,29800.0
2012-10-02 10:00:00,13.1,13.1,13.06,13.08,36400.0,11.5221,11.5221,11.4869,11.5045,36400.0
2012-10-02 10:30:00,13.09,13.1,13.04,13.06,42800.0,11.5133,11.5221,11.4693,11.4869,42800.0
2012-10-02 11:00:00,13.06,13.08,13.02,13.06,39800.0,11.4869,11.5045,11.4517,11.4869,39800.0
2012-10-02 11:30:00,13.06,13.09,13.02,13.08,68400.0,11.4869,11.5133,11.4517,11.5045,68400.0
2012-10-02 12:00:00,13.08,13.1,13.05,13.06,36000.0,11.5045,11.5221,11.4781,11.4869,36000.0
2012-10-02 12:30:00,13.07,13.07,13.05,13.05,35200.0,11.4957,11.4957,11.4781,11.4781,35200.0
2012-10-02 13:00:00,13.05,13.08,13.05,13.06,28200.0,11.4781,11.5045,11.4781,11.4869,28200.0
2012-10-02 13:30:00,13.07,13.11,13.06,13.08,42200.0,11.4957,11.5309,11.4869,11.5045,42200.0
2012-10-02 14:00:00,13.08,13.09,13.06,13.07,46000.0,11.5045,11.5133,11.4869,11.4957,46000.0
2012-10-02 14:30:00,13.06,13.09,13.06,13.08,64600.0,11.4869,11.5133,11.4869,11.5045,64600.0
2012-10-02 15:00:00,13.08,13.1,13.07,13.1,53800.0,11.5045,11.5221,11.4957,11.5221,53800.0
2012-10-02 15:30:00,13.1,13.13,13.08,13.13,160400.0,11.5221,11.5484,11.5045,11.5484,160400.0
2012-10-03 09:30:00,13.12,13.15,13.06,13.13,53000.0,11.5397,11.566,11.4869,11.5484,53000.0
2012-10-03 10:00:00,13.13,13.29,13.11,13.29,221200.0,11.5484,11.6892,11.5309,11.6892,221200.0
2012-10-03 10:30:00,13.29,13.3,13.22,13.24,94400.0,11.6892,11.698,11.6276,11.6452,94400.0
2012-10-03 11:00:00,13.24,13.32,13.24,13.31,64800.0,11.6452,11.7156,11.6452,11.7068,64800.0
2012-10-03 11:30:00,13.31,13.34,13.25,13.29,120400.0,11.7068,11.7332,11.654,11.6892,120400.0
2012-10-03 12:00:00,13.29,13.31,13.27,13.31,38800.0,11.6892,11.7068,11.6716,11.7068,38800.0
2012-10-03 12:30:00,13.31,13.35,13.31,13.33,46000.0,11.7068,11.7419,11.7068,11.7244,46000.0
2012-10-03 13:00:00,13.33,13.38,13.32,13.38,137800.0,11.7244,11.7683,11.7156,11.7683,137800.0
2012-10-03 13:30:00,13.38,13.38,13.31,13.37,89600.0,11.7683,11.7683,11.7068,11.7595,89600.0
2012-10-03 14:00:00,13.37,13.38,13.35,13.37,95000.0,11.7595,11.7683,11.7419,11.7595,95000.0
2012-10-03 14:30:00,13.37,13.39,13.36,13.37,87800.0,11.7595,11.7771,11.7507,11.7595,87800.0
2012-10-03 15:00:00,13.37,13.37,13.31,13.35,139800.0,11.7595,11.7595,11.7068,11.7419,139800.0
2012-10-03 15:30:00,13.35,13.36,13.31,13.34,244600.0,11.7419,11.7507,11.7068,11.7332,244600.0
2012-10-04 09:30:00,13.38,13.47,13.31,13.45,91200.0,11.7683,11.8475,11.7068,11.8299,91200.0
2012-10-04 10:00:00,13.46,13.55,13.46,13.52,228800.0,11.8387,11.9179,11.8387,11.8915,228800.0
2012-10-04 10:30:00,13.53,13.64,13.52,13.63,208000.0,11.9003,11.997,11.8915,11.9882,208000.0
2012-10-04 11:00:00,13.63,13.65,13.56,13.57,141800.0,11.9882,12.0058,11.9267,11.9354,141800.0
2012-10-04 11:30:00,13.56,13.58,13.54,13.54,82600.0,11.9267,11.9442,11.9091,11.9091,82600.0
2012-10-04 12:00:00,13.54,13.55,13.45,13.45,263400.0,11.9091,11.9179,11.8299,11.8299,263400.0
2012-10-04 12:30:00,13.46,13.47,13.41,13.43,73000.0,11.8387,11.8475,11.7947,11.8123,73000.0
2012-10-04 13:00:00,13.43,13.49,13.42,13.47,83800.0,11.8123,11.8651,11.8035,11.8475,83800.0
2012-10-04 13:30:00,13.47,13.51,13.45,13.5,108800.0,11.8475,11.8827,11.8299,11.8739,108800.0
2012-10-04 14:00:00,13.51,13.51,13.45,13.46,62200.0,11.8827,11.8827,11.8299,11.8387,62200.0
2012-10-04 14:30:00,13.46,13.51,13.45,13.46,227600.0,11.8387,11.8827,11.8299,11.8387,227600.0
2012-10-04 15:00:00,13.45,13.47,13.42,13.46,136000.0,11.8299,11.8475,11.8035,11.8387,136000.0
2012-10-04 15:30:00,13.46,13.49,13.43,13.47,394200.0,11.8387,11.8651,11.8123,11.8475,394200.0
2012-10-05 09:30:00,13.5,13.57,13.48,13.52,50600.0,11.8739,11.9354,11.8563,11.8915,50600.0
2012-10-05 10:00:00,13.52,13.62,13.51,13.6,72200.0,11.8915,11.9794,11.8827,11.9618,72200.0
2012-10-05 10:30:00,13.6,13.61,13.55,13.58,43000.0,11.9618,11.9706,11.9179,11.9442,43000.0
2012-10-05 11:00:00,13.59,13.59,13.53,13.57,39800.0,11.953,11.953,11.9003,11.9354,39800.0
2012-10-05 11:30:00,13.57,13.59,13.55,13.59,28000.0,11.9354,11.953,11.9179,11.953,28000.0
2012-10-05 12:00:00,13.59,13.61,13.56,13.58,37200.0,11.953,11.9706,11.9267,11.9442,37200.0
2012-10-05 12:30:00,13.58,13.62,13.58,13.59,29800.0,11.9442,11.9794,11.9442,11.953,29800.0
2012-10-05 13:00:00,13.59,13.59,13.53,13.54,59800.0,11.953,11.953,11.9003,11.9091,59800.0
2012-10-05 13:30:00,13.53,13.54,13.51,13.51,47600.0,11.9003,11.9091,11.8827,11.8827,47600.0
2012-10-05 14:00:00,13.52,13.56,13.51,13.56,36200.0,11.8915,11.9267,11.8827,11.9267,36200.0
2012-10-05 14:30:00,13.56,13.56,13.5,13.51,42200.0,11.9267,11.9267,11.8739,11.8827,42200.0
2012-10-05 15:00:00,13.52,13.58,13.51,13.56,109600.0,11.8915,11.9442,11.8827,11.9267,109600.0
2012-10-05 15:30:00,13.56,13.56,13.47,13.49,373200.0,11.9267,11.9267,11.8475,11.8651,373200.0
2012-10-08 09:30:00,13.4,13.49,13.39,13.45,101600.0,11.7859,11.8651,11.7771,11.8299,101600.0
2012-10-08 10:00:00,13.44,13.46,13.39,13.4,67200.0,11.8211,11.8387,11.7771,11.7859,67200.0
2012-10-08 10:30:00,13.4,13.44,13.39,13.41,52600.0,11.7859,11.8211,11.7771,11.7947,52600.0
2012-10-08 11:00:00,13.41,13.43,13.39,13.42,70800.0,11.7947,11.8123,11.7771,11.8035,70800.0
2012-10-08 11:30:00,13.42,13.44,13.4,13.43,45400.0,11.8035,11.8211,11.7859,11.8123,45400.0
2012-10-08 12:00:00,13.43,13.43,13.4,13.42,107600.0,11.8123,11.8123,11.7859,11.8035,107600.0
2012-10-08 12:30:00,13.43,13.45,13.43,13.45,13800.0,11.8123,11.8299,11.8123,11.8299,13800.0
2012-10-08 13:00:00,13.44,13.45,13.42,13.43,31000.0,11.8211,11.8299,11.8035,11.8123,31000.0
2012-10-08 13:30:00,13.42,13.44,13.41,13.42,26600.0,11.8035,11.8211,11.7947,11.8035,26600.0
2012-10-08 14:00:00,13.41,13.42,13.4,13.42,33200.0,11.7947,11.8035,11.7859,11.8035,33200.0
2012-10-08 14:30:00,13.42,13.43,13.41,13.42,35400.0,11.8035,11.8123,11.7947,11.8035,35400.0
2012-10-08 15:00:00,13.43,13.49,13.42,13.49,112200.0,11.8123,11.8651,11.8035,11.8651,112200.0
2012-10-08 15:30:00,13.49,13.51,13.49,13.5,235600.0,11.8651,11.8827,11.8651,11.8739,235600.0
2012-10-09 09:30:00,13.53,13.61,13.41,13.42,134800.0,11.9003,11.9706,11.7947,11.8035,134800.0
2012-10-09 10:00:00,13.42,13.49,13.42,13.45,11800.0,11.8035,11.8651,11.8035,11.8299,11800.0
2012-10-09 10:30:00,13.45,13.47,13.38,13.38,98000.0,11.8299,11.8475,11.7683,11.7683,98000.0
2012-10-09 11:00:00,13.39,13.4,13.35,13.35,85000.0,11.7771,11.7859,11.7419,11.7419,85000.0
2012-10-09 11:30:00,13.35,13.36,13.3,13.3,31600.0,11.7419,11.7507,11.698,11.698,31600.0
2012-10-09 12:00:00,13.3,13.32,13.29,13.31,37400.0,11.698,11.7156,11.6892,11.7068,37400.0
2012-10-09 12:30:00,13.31,13.31,13.26,13.26,31600.0,11.7068,11.7068,11.6628,11.6628,31600.0
2012-10-09 13:00:00,13.26,13.31,13.26,13.31,28600.0,11.6628,11.7068,11.6628,11.7068,28600.0
2012-10-09 13:30:00,13.31,13.31,13.28,13.3,34000.0,11.7068,11.7068,11.6804,11.698,34000.0
2012-10-09 14:00:00,13.3,13.35,13.3,13.34,42200.0,11.698,11.7419,11.698,11.7332,42200.0
2012-10-09 14:30:00,13.34,13.37,13.3,13.36,49400.0,11.7332,11.7595,11.698,11.7507,49400.0
2012-10-09 15:00:00,13.36,13.36,13.32,13.34,65000.0,11.7507,11.7507,11.7156,11.7332,65000.0
2012-10-09 15:30:00,13.34,13.37,13.31,13.33,165000.0,11.7332,11.7595,11.7068,11.7244,165000.0
2012-10-10 09:30:00,13.35,13.38,13.33,13.35,46200.0,11.7419,11.7683,11.7244,11.7419,46200.0
2012-10-10 10:00:00,13.33,13.38,13.32,13.38,46800.0,11.7244,11.7683,11.7156,11.7683,46800.0
2012-10-10 10:30:00,13.38,13.4,13.36,13.4,32400.0,11.7683,11.7859,11.7507,11.7859,32400.0
2012-10-10 11:00:00,13.4,13.42,13.39,13.4,19600.0,11.7859,11.8035,11.7771,11.7859,19600.0
2012-10-10 11:30:00,13.4,13.42,13.38,13.41,60600.0,11.7859,11.8035,11.7683,11.7947,60600.0
2012-10-10 12:00:00,13.4,13.42,13.4,13.4,12600.0,11.7859,11.8035,11.7859,11.7859,12600.0
2012-10-10 12:30:00,13.4,13.41,13.35,13.36,64000.0,11.7859,11.7947,11.7419,11.7507,64000.0
2012-10-10 13:00:00,13.36,13.4,13.35,13.4,27200.0,11.7507,11.7859,11.7419,11.7859,27200.0
2012-10-10 13:30:00,13.41,13.41,13.36,13.36,33600.0,11.7947,11.7947,11.7507,11.7507,33600.0
2012-10-10 14:00:00,13.37,13.4,13.35,13.37,38800.0,11.7595,11.7859,11.7419,11.7595,38800.0
2012-10-10 14:30:00,13.38,13.38,13.35,13.37,42400.0,11.7683,11.7683,11.7419,11.7595,42400.0
2012-10-10 15:00:00,13.36,13.4,13.36,13.38,78600.0,11.7507,11.7859,11.7507,11.7683,78600.0
2012-10-10 15:30:00,13.38,13.4,13.36,13.38,164800.0,11.7683,11.7859,11.7507,11.7683,164800.0
2012-10-11 09:30:00,13.44,13.44,13.34,13.35,66200.0,11.8211,11.8211,11.7332,11.7419,66200.0
2012-10-11 10:00:00,13.35,13.41,13.35,13.4,35400.0,11.7419,11.7947,11.7419,11.7859,35400.0
2012-10-11 10:30:00,13.4,13.44,13.4,13.42,105400.0,11.7859,11.8211,11.7859,11.8035,105400.0
2012-10-11 11:00:00,13.43,13.45,13.42,13.42,27600.0,11.8123,11.8299,11.8035,11.8035,27600.0
2012-10-11 11:30:00,13.42,13.43,13.38,13.38,29000.0,11.8035,11.8123,11.7683,11.7683,29000.0
2012-10-11 12:00:00,13.38,13.43,13.38,13.4,23400.0,11.7683,11.8123,11.7683,11.7859,23400.0
2012-10-11 12:30:00,13.4,13.44,13.4,13.42,11800.0,11.7859,11.8211,11.7859,11.8035,11800.0
2012-10-11 13:00:00,13.42,13.42,13.38,13.38,20000.0,11.8035,11.8035,11.7683,11.7683,20000.0
2012-10-11 13:30:00,13.38,13.38,13.35,13.36,20400.0,11.7683,11.7683,11.7419,11.7507,20400.0
2012-10-11 14:00:00,13.36,13.39,13.36,13.38,21400.0,11.7507,11.7771,11.7507,11.7683,21400.0
2012-10-11 14:30:00,13.38,13.39,13.35,13.36,24400.0,11.7683,11.7771,11.7419,11.7507,24400.0
2012-10-11 15:00:00,13.36,13.38,13.35,13.38,61200.0,11.7507,11.7683,11.7419,11.7683,61200.0
2012-10-11 15:30:00,13.38,13.38,13.34,13.34,143200.0,11.7683,11.7683,11.7332,11.7332,143200.0
2012-10-12 09:30:00,13.16,13.35,13.13,13.26,246800.0,11.5748,11.7419,11.5484,11.6628,246800.0
2012-10-12 10:00:00,13.26,13.28,13.24,13.25,78800.0,11.6628,11.6804,11.6452,11.654,78800.0
2012-10-12 10:30:00,13.25,13.25,13.17,13.18,179800.0,11.654,11.654,11.5836,11.5924,179800.0
2012-10-12 11:00:00,13.18,13.18,13.1,13.1,147600.0,11.5924,11.5924,11.5221,11.5221,147600.0
2012-10-12 11:30:00,13.09,13.09,13.05,13.08,89200.0,11.5133,11.5133,11.4781,11.5045,89200.0
2012-10-12 12:00:00,13.08,13.11,13.06,13.08,79200.0,11.5045,11.5309,11.4869,11.5045,79200.0
2012-10-12 12:30:00,13.08,13.11,13.08,13.09,45800.0,11.5045,11.5309,11.5045,11.5133,45800.0
2012-10-12 13:00:00,13.09,13.1,13.08,13.1,57200.0,11.5133,11.5221,11.5045,11.5221,57200.0
2012-10-12 13:30:00,13.1,13.11,13.08,13.11,74200.0,11.5221,11.5309,11.5045,11.5309,74200.0
2012-10-12 14:00:00,13.11,13.12,13.09,13.1,62000.0,11.5309,11.5397,11.5133,11.5221,62000.0
2012-10-12 14:30:00,13.1,13.13,13.09,13.13,115600.0,11.5221,11.5484,11.5133,11.5484,115600.0
2012-10-12 15:00:00,13.13,13.13,13.09,13.11,172000.0,11.5484,11.5484,11.5133,11.5309,172000.0
2012-10-12 15:30:00,13.11,13.15,13.11,13.13,285000.0,11.5309,11.566,11.5309,11.5484,285000.0
2012-10-15 09:30:00,13.07,13.11,12.99,13.01,90600.0,11.4957,11.5309,11.4253,11.4429,90600.0
2012-10-15 10:00:00,13.0,13.08,12.99,13.07,90600.0,11.4341,11.5045,11.4253,11.4957,90600.0
2012-10-15 10:30:00,13.06,13.22,13.05,13.19,271200.0,11.4869,11.6276,11.4781,11.6012,271200.0
2012-10-15 11:00:00,13.19,13.24,13.18,13.19,73400.0,11.6012,11.6452,11.5924,11.6012,73400.0
2012-10-15 11:30:00,13.2,13.22,13.08,13.1,149200.0,11.61,11.6276,11.5045,11.5221,149200.0
2012-10-15 12:00:00,13.09,13.15,13.09,13.15,93400.0,11.5133,11.566,11.5133,11.566,93400.0
2012-10-15 12:30:00,13.15,13.15,13.1,13.1,97800.0,11.566,11.566,11.5221,11.5221,97800.0
2012-10-15 13:00:00,13.11,13.15,13.1,13.12,79800.0,11.5309,11.566,11.5221,11.5397,79800.0
2012-10-15 13:30:00,13.12,13.12,13.1,13.1,89600.0,11.5397,11.5397,11.5221,11.5221,89600.0
2012-10-15 14:00:00,13.1,13.13,13.09,13.11,100800.0,11.5221,11.5484,11.5133,11.5309,100800.0
2012-10-15 14:30:00,13.1,13.15,13.07,13.13,254000.0,11.5221,11.566,11.4957,11.5484,254000.0
2012-10-15 15:00:00,13.13,13.15,13.11,13.12,167000.0,11.5484,11.566,11.5309,11.5397,167000.0
2012-10-15 15:30:00,13.12,13.15,13.09,13.15,472200.0,11.5397,11.566,11.5133,11.566,472200.0
2012-10-16 09:30:00,12.92,13.08,12.68,12.7,1091200.0,11.3637,11.5045,11.1527,11.1702,1091200.0
2012-10-16 10:00:00,12.72,12.79,12.65,12.76,875000.0,11.1878,11.2494,11.1263,11.223,875000.0
2012-10-16 10:30:00,12.76,12.79,12.74,12.77,372600.0,11.223,11.2494,11.2054,11.2318,372600.0
2012-10-16 11:00:00,12.77,12.79,12.75,12.76,180200.0,11.2318,11.2494,11.2142,11.223,180200.0
2012-10-16 11:30:00,12.76,12.79,12.7,12.75,407600.0,11.223,11.2494,11.1702,11.2142,407600.0
2012-10-16 12:00:00,12.75,12.76,12.73,12.75,185600.0,11.2142,11.223,11.1966,11.2142,185600.0
2012-10-16 12:30:00,12.75,12.76,12.68,12.68,159600.0,11.2142,11.223,11.1527,11.1527,159600.0
2012-10-16 13:00:00,12.68,12.74,12.65,12.69,156600.0,11.1527,11.2054,11.1263,11.1614,156600.0
2012-10-16 13:30:00,12.68,12.74,12.68,12.74,108800.0,11.1527,11.2054,11.1527,11.2054,108800.0
2012-10-16 14:00:00,12.74,12.74,12.69,12.69,275000.0,11.2054,11.2054,11.1614,11.1614,275000.0
2012-10-16 14:30:00,12.69,12.71,12.65,12.7,288600.0,11.1614,11.179,11.1263,11.1702,288600.0
2012-10-16 15:00:00,12.7,12.7,12.65,12.65,332000.0,11.1702,11.1702,11.1263,11.1263,332000.0
2012-10-16 15:30:00,12.65,12.85,12.65,12.85,1525000.0,11.1263,11.3022,11.1263,11.3022,1525000.0
2012-10-17 09:30:00,13.14,13.15,12.84,12.89,326600.0,11.5572,11.566,11.2934,11.3374,326600.0
2012-10-17 10:00:00,12.9,12.93,12.78,12.79,237800.0,11.3462,11.3725,11.2406,11.2494,237800.0
2012-10-17 10:30:00,12.79,12.8,12.69,12.69,394600.0,11.2494,11.2582,11.1614,11.1614,394600.0
2012-10-17 11:00:00,12.68,12.69,12.62,12.64,193600.0,11.1527,11.1614,11.0999,11.1175,193600.0
2012-10-17 11:30:00,12.63,12.7,12.63,12.7,229000.0,11.1087,11.1702,11.1087,11.1702,229000.0
2012-10-17 12:00:00,12.69,12.78,12.68,12.77,263800.0,11.1614,11.2406,11.1527,11.2318,263800.0
2012-10-17 12:30:00,12.76,12.79,12.74,12.74,259200.0,11.223,11.2494,11.2054,11.2054,259200.0
2012-10-17 13:00:00,12.74,12.74,12.72,12.72,73600.0,11.2054,11.2054,11.1878,11.1878,73600.0
2012-10-17 13:30:00,12.72,12.73,12.68,12.72,148600.0,11.1878,11.1966,11.1527,11.1878,148600.0
2012-10-17 14:00:00,12.72,12.72,12.71,12.71,156400.0,11.1878,11.1878,11.179,11.179,156400.0
2012-10-17 14:30:00,12.71,12.72,12.7,12.72,206000.0,11.179,11.1878,11.1702,11.1878,206000.0
2012-10-17 15:00:00,12.72,12.82,12.72,12.82,369200.0,11.1878,11.2758,11.1878,11.2758,369200.0
2012-10-17 15:30:00,12.82,12.83,12.74,12.74,691400.0,11.2758,11.2846,11.2054,11.2054,691400.0
2012-10-18 09:30:00,12.78,12.85,12.75,12.76,166200.0,11.2406,11.3022,11.2142,11.223,166200.0
2012-10-18 10:00:00,12.76,12.85,12.73,12.85,355000.0,11.223,11.3022,11.1966,11.3022,355000.0
2012-10-18 10:30:00,12.85,12.86,12.82,12.83,202400.0,11.3022,11.311,11.2758,11.2846,202400.0
2012-10-18 11:00:00,12.82,12.84,12.78,12.79,125800.0,11.2758,11.2934,11.2406,11.2494,125800.0
2012-10-18 11:30:00,12.79,12.81,12.78,12.8,700000.0,11.2494,11.267,11.2406,11.2582,700000.0
2012-10-18 12:00:00,12.8,12.83,12.78,12.8,265800.0,11.2582,11.2846,11.2406,11.2582,265800.0
2012-10-18 12:30:00,12.8,12.81,12.78,12.79,72400.0,11.2582,11.267,11.2406,11.2494,72400.0
2012-10-18 13:00:00,12.79,12.8,12.78,12.79,66600.0,11.2494,11.2582,11.2406,11.2494,66600.0
2012-10-18 13:30:00,12.79,12.8,12.78,12.78,49800.0,11.2494,11.2582,11.2406,11.2406,49800.0
2012-10-18 14:00:00,12.78,12.79,12.78,12.79,30800.0,11.2406,11.2494,11.2406,11.2494,30800.0
2012-10-18 14:30:00,12.79,12.81,12.78,12.79,155200.0,11.2494,11.267,11.2406,11.2494,155200.0
2012-10-18 15:00:00,12.79,12.8,12.75,12.76,194000.0,11.2494,11.2582,11.2142,11.223,194000.0
2012-10-18 15:30:00,12.76,12.78,12.72,12.74,539600.0,11.223,11.2406,11.1878,11.2054,539600.0
2012-10-19 09:30:00,12.71,12.86,12.66,12.72,85600.0,11.179,11.311,11.1351,11.1878,85600.0
2012-10-19 10:00:00,12.72,12.73,12.68,12.72,48200.0,11.1878,11.1966,11.1527,11.1878,48200.0
2012-10-19 10:30:00,12.72,12.72,12.67,12.67,55400.0,11.1878,11.1878,11.1439,11.1439,55400.0
2012-10-19 11:00:00,12.67,12.67,12.62,12.63,73400.0,11.1439,11.1439,11.0999,11.1087,73400.0
2012-10-19 11:30:00,12.62,12.63,12.61,12.63,69800.0,11.0999,11.1087,11.0911,11.1087,69800.0
2012-10-19 12:00:00,12.63,12.63,12.57,12.57,51000.0,11.1087,11.1087,11.0559,11.0559,51000.0
2012-10-19 12:30:00,12.57,12.59,12.57,12.57,64000.0,11.0559,11.0735,11.0559,11.0559,64000.0
2012-10-19 13:00:00,12.57,12.63,12.56,12.59,50600.0,11.0559,11.1087,11.0471,11.0735,50600.0
2012-10-19 13:30:00,12.58,12.58,12.54,12.56,78000.0,11.0647,11.0647,11.0295,11.0471,78000.0
2012-10-19 14:00:00,12.56,12.6,12.56,12.56,85600.0,11.0471,11.0823,11.0471,11.0471,85600.0
2012-10-19 14:30:00,12.56,12.61,12.55,12.59,265600.0,11.0471,11.0911,11.0383,11.0735,265600.0
2012-10-19 15:00:00,12.59,12.62,12.57,12.61,187400.0,11.0735,11.0999,11.0559,11.0911,187400.0
2012-10-19 15:30:00,12.61,12.62,12.59,12.62,509400.0,11.0911,11.0999,11.0735,11.0999,509400.0
2012-10-22 09:30:00,12.63,12.72,12.49,12.59,76000.0,11.1087,11.1878,10.9855,11.0735,76000.0
2012-10-22 10:00:00,12.59,12.61,12.58,12.6,29000.0,11.0735,11.0911,11.0647,11.0823,29000.0
2012-10-22 10:30:00,12.6,12.61,12.58,12.6,95000.0,11.0823,11.0911,11.0647,11.0823,95000.0
2012-10-22 11:00:00,12.6,12.63,12.58,12.59,116600.0,11.0823,11.1087,11.0647,11.0735,116600.0
2012-10-22 11:30:00,12.59,12.68,12.59,12.65,83400.0,11.0735,11.1527,11.0735,11.1263,83400.0
2012-10-22 12:00:00,12.65,12.65,12.61,12.62,65400.0,11.1263,11.1263,11.0911,11.0999,65400.0
2012-10-22 12:30:00,12.62,12.63,12.62,12.63,46600.0,11.0999,11.1087,11.0999,11.1087,46600.0
2012-10-22 13:00:00,12.63,12.64,12.6,12.62,76200.0,11.1087,11.1175,11.0823,11.0999,76200.0
2012-10-22 13:30:00,12.61,12.63,12.6,12.6,102000.0,11.0911,11.1087,11.0823,11.0823,102000.0
2012-10-22 14:00:00,12.6,12.62,12.58,12.58,100200.0,11.0823,11.0999,11.0647,11.0647,100200.0
2012-10-22 14:30:00,12.58,12.62,12.58,12.62,96600.0,11.0647,11.0999,11.0647,11.0999,96600.0
2012-10-22 15:00:00,12.62,12.63,12.6,12.6,170000.0,11.0999,11.1087,11.0823,11.0823,170000.0
2012-10-22 15:30:00,12.61,12.68,12.59,12.68,330000.0,11.0911,11.1527,11.0735,11.1527,330000.0
2012-10-23 09:30:00,12.63,12.65,12.47,12.55,202200.0,11.1087,11.1263,10.9679,11.0383,202200.0
2012-10-23 10:00:00,12.55,12.55,12.5,12.53,85400.0,11.0383,11.0383,10.9943,11.0207,85400.0
2012-10-23 10:30:00,12.53,12.56,12.49,12.55,113600.0,11.0207,11.0471,10.9855,11.0383,113600.0
2012-10-23 11:00:00,12.55,12.56,12.53,12.54,96400.0,11.0383,11.0471,11.0207,11.0295,96400.0
2012-10-23 11:30:00,12.54,12.54,12.52,12.53,78000.0,11.0295,11.0295,11.0119,11.0207,78000.0
2012-10-23 12:00:00,12.53,12.55,12.53,12.53,48600.0,11.0207,11.0383,11.0207,11.0207,48600.0
2012-10-23 12:30:00,12.53,12.55,12.53,12.54,32600.0,11.0207,11.0383,11.0207,11.0295,32600.0
2012-10-23 13:00:00,12.54,12.57,12.53,12.56,123800.0,11.0295,11.0559,11.0207,11.0471,123800.0
2012-10-23 13:30:00,12.56,12.61,12.56,12.6,73200.0,11.0471,11.0911,11.0471,11.0823,73200.0
2012-10-23 14:00:00,12.6,12.61,12.58,12.59,63200.0,11.0823,11.0911,11.0647,11.0735,63200.0
2012-10-23 14:30:00,12.59,12.63,12.59,12.63,75800.0,11.0735,11.1087,11.0735,11.1087,75800.0
2012-10-23 15:00:00,12.63,12.66,12.61,12.61,250400.0,11.1087,11.1351,11.0911,11.0911,250400.0
2012-10-23 15:30:00,12.61,12.64,12.58,12.61,207400.0,11.0911,11.1175,11.0647,11.0911,207400.0
2012-10-24 09:30:00,12.59,12.59,12.49,12.49,119800.0,11.0735,11.0735,10.9855,10.9855,119800.0
2012-10-24 10:00:00,12.49,12.52,12.47,12.49,70400.0,10.9855,11.0119,10.9679,10.9855,70400.0
2012-10-24 10:30:00,12.49,12.56,12.49,12.55,88800.0,10.9855,11.0471,10.9855,11.0383,88800.0
2012-10-24 11:00:00,12.56,12.58,12.54,12.58,105800.0,11.0471,11.0647,11.0295,11.0647,105800.0
2012-10-24 11:30:00,12.59,12.61,12.58,12.59,65400.0,11.0735,11.0911,11.0647,11.0735,65400.0
2012-10-24 12:00:00,12.58,12.59,12.56,12.56,41200.0,11.0647,11.0735,11.0471,11.0471,41200.0
2012-10-24 12:30:00,12.56,12.59,12.56,12.58,149000.0,11.0471,11.0735,11.0471,11.0647,149000.0
2012-10-24 13:00:00,12.58,12.6,12.57,12.58,161000.0,11.0647,11.0823,11.0559,11.0647,161000.0
2012-10-24 13:30:00,12.58,12.59,12.58,12.58,147800.0,11.0647,11.0735,11.0647,11.0647,147800.0
2012-10-24 14:00:00,12.58,12.59,12.53,12.59,60600.0,11.0647,11.0735,11.0207,11.0735,60600.0
2012-10-24 14:30:00,12.58,12.59,12.55,12.56,203600.0,11.0647,11.0735,11.0383,11.0471,203600.0
2012-10-24 15:00:00,12.56,12.58,12.55,12.58,175800.0,11.0471,11.0647,11.0383,11.0647,175800.0
2012-10-24 15:30:00,12.58,12.58,12.56,12.57,348000.0,11.0647,11.0647,11.0471,11.0559,348000.0
2012-10-25 09:30:00,12.77,12.88,12.73,12.78,289200.0,11.2318,11.3286,11.1966,11.2406,289200.0
2012-10-25 10:00:00,12.77,12.78,12.69,12.69,292800.0,11.2318,11.2406,11.1614,11.1614,292800.0
2012-10-25 10:30:00,12.69,12.7,12.63,12.68,123600.0,11.1614,11.1702,11.1087,11.1527,123600.0
2012-10-25 11:00:00,12.68,12.72,12.67,12.71,90400.0,11.1527,11.1878,11.1439,11.179,90400.0
2012-10-25 11:30:00,12.71,12.72,12.6,12.63,241200.0,11.179,11.1878,11.0823,11.1087,241200.0
2012-10-25 12:00:00,12.63,12.63,12.6,12.63,121800.0,11.1087,11.1087,11.0823,11.1087,121800.0
2012-10-25 12:30:00,12.63,12.68,12.63,12.68,58600.0,11.1087,11.1527,11.1087,11.1527,58600.0
2012-10-25 13:00:00,12.68,12.69,12.64,12.67,43600.0,11.1527,11.1614,11.1175,11.1439,43600.0
2012-10-25 13:30:00,12.67,12.7,12.66,12.7,52800.0,11.1439,11.1702,11.1351,11.1702,52800.0
2012-10-25 14:00:00,12.7,12.7,12.67,12.67,50400.0,11.1702,11.1702,11.1439,11.1439,50400.0
2012-10-25 14:30:00,12.67,12.68,12.65,12.65,73800.0,11.1439,11.1527,11.1263,11.1263,73800.0
2012-10-25 15:00:00,12.64,12.67,12.63,12.66,59600.0,11.1175,11.1439,11.1087,11.1351,59600.0
2012-10-25 15:30:00,12.67,12.67,12.65,12.67,397800.0,11.1439,11.1439,11.1263,11.1439,397800.0
2012-10-26 09:30:00,12.68,12.74,12.65,12.65,232400.0,11.1527,11.2054,11.1263,11.1263,232400.0
2012-10-26 10:00:00,12.65,12.66,12.61,12.63,115200.0,11.1263,11.1351,11.0911,11.1087,115200.0
2012-10-26 10:30:00,12.62,12.66,12.62,12.65,111800.0,11.0999,11.1351,11.0999,11.1263,111800.0
2012-10-26 11:00:00,12.65,12.69,12.63,12.69,95400.0,11.1263,11.1614,11.1087,11.1614,95400.0
2012-10-26 11:30:00,12.69,12.71,12.65,12.65,125600.0,11.1614,11.179,11.1263,11.1263,125600.0
2012-10-26 12:00:00,12.65,12.65,12.63,12.65,120600.0,11.1263,11.1263,11.1087,11.1263,120600.0
2012-10-26 12:30:00,12.65,12.65,12.61,12.61,66800.0,11.1263,11.1263,11.0911,11.0911,66800.0
2012-10-26 13:00:00,12.61,12.65,12.61,12.65,45800.0,11.0911,11.1263,11.0911,11.1263,45800.0
2012-10-26 13:30:00,12.65,12.65,12.63,12.63,71400.0,11.1263,11.1263,11.1087,11.1087,71400.0
2012-10-26 14:00:00,12.63,12.66,12.63,12.65,62000.0,11.1087,11.1351,11.1087,11.1263,62000.0
2012-10-26 14:30:00,12.65,12.67,12.63,12.65,88800.0,11.1263,11.1439,11.1087,11.1263,88800.0
2012-10-26 15:00:00,12.65,12.69,12.65,12.68,77600.0,11.1263,11.1614,11.1263,11.1527,77600.0
2012-10-26 15:30:00,12.69,12.7,12.63,12.65,235800.0,11.1614,11.1702,11.1087,11.1263,235800.0
2012-10-31 09:30:00,12.85,12.94,12.63,12.78,609400.0,11.3022,11.3813,11.1087,11.2406,609400.0
2012-10-31 10:00:00,12.78,12.87,12.7,12.71,739400.0,11.2406,11.3198,11.1702,11.179,739400.0
2012-10-31 10:30:00,12.7,12.83,12.7,12.81,416000.0,11.1702,11.2846,11.1702,11.267,416000.0
2012-10-31 11:00:00,12.81,12.81,12.73,12.74,191200.0,11.267,11.267,11.1966,11.2054,191200.0
2012-10-31 11:30:00,12.74,12.79,12.72,12.74,215600.0,11.2054,11.2494,11.1878,11.2054,215600.0
2012-10-31 12:00:00,12.74,12.77,12.67,12.67,155000.0,11.2054,11.2318,11.1439,11.1439,155000.0
2012-10-31 12:30:00,12.67,12.72,12.65,12.71,106200.0,11.1439,11.1878,11.1263,11.179,106200.0
2012-10-31 13:00:00,12.72,12.76,12.7,12.73,235200.0,11.1878,11.223,11.1702,11.1966,235200.0
2012-10-31 13:30:00,12.74,12.74,12.71,12.74,78000.0,11.2054,11.2054,11.179,11.2054,78000.0
2012-10-31 14:00:00,12.74,12.75,12.71,12.74,184400.0,11.2054,11.2142,11.179,11.2054,184400.0
2012-10-31 14:30:00,12.74,12.77,12.72,12.76,185000.0,11.2054,11.2318,11.1878,11.223,185000.0
2012-10-31 15:00:00,12.76,12.77,12.72,12.75,218600.0,11.223,11.2318,11.1878,11.2142,218600.0
2012-10-31 15:30:00,12.75,12.8,12.74,12.78,437800.0,11.2142,11.2582,11.2054,11.2406,437800.0
2012-11-01 09:30:00,12.81,12.88,12.73,12.85,111400.0,11.267,11.3286,11.1966,11.3022,111400.0
2012-11-01 10:00:00,12.85,12.93,12.83,12.9,299000.0,11.3022,11.3725,11.2846,11.3462,299000.0
2012-11-01 10:30:00,12.89,12.92,12.8,12.84,200800.0,11.3374,11.3637,11.2582,11.2934,200800.0
2012-11-01 11:00:00,12.84,12.87,12.81,12.83,91000.0,11.2934,11.3198,11.267,11.2846,91000.0
2012-11-01 11:30:00,12.83,12.88,12.82,12.87,84400.0,11.2846,11.3286,11.2758,11.3198,84400.0
2012-11-01 12:00:00,12.87,12.88,12.83,12.83,211400.0,11.3198,11.3286,11.2846,11.2846,211400.0
2012-11-01 12:30:00,12.83,12.84,12.78,12.79,57800.0,11.2846,11.2934,11.2406,11.2494,57800.0
2012-11-01 13:00:00,12.79,12.81,12.77,12.81,80200.0,11.2494,11.267,11.2318,11.267,80200.0
2012-11-01 13:30:00,12.81,12.84,12.8,12.83,90800.0,11.267,11.2934,11.2582,11.2846,90800.0
2012-11-01 14:00:00,12.83,12.83,12.78,12.79,81400.0,11.2846,11.2846,11.2406,11.2494,81400.0
2012-11-01 14:30:00,12.79,12.83,12.78,12.81,95400.0,11.2494,11.2846,11.2406,11.267,95400.0
2012-11-01 15:00:00,12.81,12.83,12.79,12.81,105000.0,11.267,11.2846,11.2494,11.267,105000.0
2012-11-01 15:30:00,12.81,12.88,12.81,12.86,550800.0,11.267,11.3286,11.267,11.311,550800.0
2012-11-02 09:30:00,12.93,12.95,12.78,12.83,130400.0,11.3725,11.3901,11.2406,11.2846,130400.0
2012-11-02 10:00:00,12.82,12.82,12.72,12.74,148200.0,11.2758,11.2758,11.1878,11.2054,148200.0
2012-11-02 10:30:00,12.73,12.84,12.72,12.84,173400.0,11.1966,11.2934,11.1878,11.2934,173400.0
2012-11-02 11:00:00,12.84,12.84,12.78,12.83,104800.0,11.2934,11.2934,11.2406,11.2846,104800.0
2012-11-02 11:30:00,12.83,12.86,12.83,12.85,84400.0,11.2846,11.311,11.2846,11.3022,84400.0
2012-11-02 12:00:00,12.85,12.87,12.84,12.85,73600.0,11.3022,11.3198,11.2934,11.3022,73600.0
2012-11-02 12:30:00,12.85,12.85,12.81,12.83,97000.0,11.3022,11.3022,11.267,11.2846,97000.0
2012-11-02 13:00:00,12.83,12.84,12.81,12.83,96400.0,11.2846,11.2934,11.267,11.2846,96400.0
2012-11-02 13:30:00,12.83,12.85,12.82,12.84,114400.0,11.2846,11.3022,11.2758,11.2934,114400.0
2012-11-02 14:00:00,12.84,12.85,12.83,12.84,157800.0,11.2934,11.3022,11.2846,11.2934,157800.0
2012-11-02 14:30:00,12.83,12.85,12.81,12.85,166400.0,11.2846,11.3022,11.267,11.3022,166400.0
2012-11-02 15:00:00,12.84,12.86,12.83,12.84,158400.0,11.2934,11.311,11.2846,11.2934,158400.0
2012-11-02 15:30:00,12.84,12.84,12.81,12.82,713000.0,11.2934,11.2934,11.267,11.2758,713000.0
2012-11-05 09:30:00,12.88,12.92,12.74,12.79,125200.0,11.3679,11.4032,11.2444,11.2885,125200.0
2012-11-05 10:00:00,12.78,12.8,12.75,12.78,177400.0,11.2797,11.2973,11.2532,11.2797,177400.0
2012-11-05 10:30:00,12.79,12.86,12.78,12.86,102600.0,11.2885,11.3503,11.2797,11.3503,102600.0
2012-11-05 11:00:00,12.87,12.9,12.87,12.9,171400.0,11.3591,11.3856,11.3591,11.3856,171400.0
2012-11-05 11:30:00,12.9,12.9,12.87,12.9,71600.0,11.3856,11.3856,11.3591,11.3856,71600.0
2012-11-05 12:00:00,12.9,12.96,12.9,12.91,52800.0,11.3856,11.4385,11.3856,11.3944,52800.0
2012-11-05 12:30:00,12.92,12.92,12.86,12.9,169600.0,11.4032,11.4032,11.3503,11.3856,169600.0
2012-11-05 13:00:00,12.9,13.02,12.9,13.0,144600.0,11.3856,11.4915,11.3856,11.4739,144600.0
2012-11-05 13:30:00,13.0,13.03,12.98,12.99,95800.0,11.4739,11.5003,11.4562,11.465,95800.0
2012-11-05 14:00:00,12.99,13.02,12.99,13.0,50600.0,11.465,11.4915,11.465,11.4739,50600.0
2012-11-05 14:30:00,13.0,13.01,12.96,12.98,72600.0,11.4739,11.4827,11.4385,11.4562,72600.0
2012-11-05 15:00:00,12.98,12.99,12.94,12.94,76200.0,11.4562,11.465,11.4209,11.4209,76200.0
2012-11-05 15:30:00,12.95,12.96,12.92,12.95,260000.0,11.4297,11.4385,11.4032,11.4297,260000.0
2012-11-06 09:30:00,12.99,13.13,12.94,13.12,96800.0,11.465,11.5886,11.4209,11.5798,96800.0
2012-11-06 10:00:00,13.12,13.12,13.02,13.04,135600.0,11.5798,11.5798,11.4915,11.5092,135600.0
2012-11-06 10:30:00,13.04,13.09,13.03,13.08,102200.0,11.5092,11.5533,11.5003,11.5445,102200.0
2012-11-06 11:00:00,13.08,13.11,13.06,13.1,76600.0,11.5445,11.5709,11.5268,11.5621,76600.0
2012-11-06 11:30:00,13.1,13.14,13.09,13.13,52400.0,11.5621,11.5974,11.5533,11.5886,52400.0
2012-11-06 12:00:00,13.13,13.18,13.13,13.13,56600.0,11.5886,11.6327,11.5886,11.5886,56600.0
2012-11-06 12:30:00,13.14,13.17,13.13,13.17,75000.0,11.5974,11.6239,11.5886,11.6239,75000.0
2012-11-06 13:00:00,13.17,13.21,13.16,13.21,101000.0,11.6239,11.6592,11.6151,11.6592,101000.0
2012-11-06 13:30:00,13.21,13.24,13.2,13.21,117400.0,11.6592,11.6857,11.6504,11.6592,117400.0
2012-11-06 14:00:00,13.22,13.24,13.19,13.2,121600.0,11.668,11.6857,11.6415,11.6504,121600.0
2012-11-06 14:30:00,13.19,13.22,13.15,13.17,64800.0,11.6415,11.668,11.6062,11.6239,64800.0
2012-11-06 15:00:00,13.17,13.19,13.15,13.15,98200.0,11.6239,11.6415,11.6062,11.6062,98200.0
2012-11-06 15:30:00,13.15,13.15,13.13,13.15,303800.0,11.6062,11.6062,11.5886,11.6062,303800.0
2012-11-07 09:30:00,13.03,13.1,12.97,12.99,48000.0,11.5003,11.5621,11.4474,11.465,48000.0
2012-11-07 10:00:00,12.98,12.99,12.93,12.95,79600.0,11.4562,11.465,11.4121,11.4297,79600.0
2012-11-07 10:30:00,12.95,13.02,12.92,12.94,146200.0,11.4297,11.4915,11.4032,11.4209,146200.0
2012-11-07 11:00:00,12.94,12.99,12.92,12.93,153200.0,11.4209,11.465,11.4032,11.4121,153200.0
2012-11-07 11:30:00,12.93,13.02,12.9,12.96,179000.0,11.4121,11.4915,11.3856,11.4385,179000.0
2012-11-07 12:00:00,12.96,13.0,12.95,12.98,144600.0,11.4385,11.4739,11.4297,11.4562,144600.0
2012-11-07 12:30:00,12.98,13.04,12.98,13.04,135600.0,11.4562,11.5092,11.4562,11.5092,135600.0
2012-11-07 13:00:00,13.03,13.06,13.01,13.01,183800.0,11.5003,11.5268,11.4827,11.4827,183800.0
2012-11-07 13:30:00,13.01,13.04,13.0,13.03,132400.0,11.4827,11.5092,11.4739,11.5003,132400.0
2012-11-07 14:00:00,13.03,13.15,13.02,13.14,295200.0,11.5003,11.6062,11.4915,11.5974,295200.0
2012-11-07 14:30:00,13.13,13.15,13.03,13.07,392800.0,11.5886,11.6062,11.5003,11.5356,392800.0
2012-11-07 15:00:00,13.07,13.1,13.04,13.08,428000.0,11.5356,11.5621,11.5092,11.5445,428000.0
2012-11-07 15:30:00,13.08,13.11,13.03,13.04,649400.0,11.5445,11.5709,11.5003,11.5092,649400.0
2012-11-08 09:30:00,13.03,13.2,12.96,13.18,208000.0,11.5003,11.6504,11.4385,11.6327,208000.0
2012-11-08 10:00:00,13.18,13.19,13.11,13.17,189800.0,11.6327,11.6415,11.5709,11.6239,189800.0
2012-11-08 10:30:00,13.17,13.22,13.13,13.18,261200.0,11.6239,11.668,11.5886,11.6327,261200.0
2012-11-08 11:00:00,13.18,13.19,13.16,13.18,148800.0,11.6327,11.6415,11.6151,11.6327,148800.0
2012-11-08 11:30:00,13.18,13.19,13.15,13.17,164200.0,11.6327,11.6415,11.6062,11.6239,164200.0
2012-11-08 12:00:00,13.17,13.18,13.15,13.15,97200.0,11.6239,11.6327,11.6062,11.6062,97200.0
2012-11-08 12:30:00,13.15,13.17,13.13,13.16,106600.0,11.6062,11.6239,11.5886,11.6151,106600.0
2012-11-08 13:00:00,13.16,13.17,13.11,13.13,99600.0,11.6151,11.6239,11.5709,11.5886,99600.0
2012-11-08 13:30:00,13.13,13.14,13.1,13.13,139000.0,11.5886,11.5974,11.5621,11.5886,139000.0
2012-11-08 14:00:00,13.13,13.13,13.09,13.11,68800.0,11.5886,11.5886,11.5533,11.5709,68800.0
2012-11-08 14:30:00,13.11,13.15,13.1,13.12,129200.0,11.5709,11.6062,11.5621,11.5798,129200.0
2012-11-08 15:00:00,13.12,13.14,13.09,13.12,150400.0,11.5798,11.5974,11.5533,11.5798,150400.0
2012-11-08 15:30:00,13.12,13.12,13.07,13.08,341000.0,11.5798,11.5798,11.5356,11.5445,341000.0
2012-11-09 09:30:00,12.99,13.07,12.91,12.97,271600.0,11.465,11.5356,11.3944,11.4474,271600.0
2012-11-09 10:00:00,12.97,13.1,12.97,13.09,139200.0,11.4474,11.5621,11.4474,11.5533,139200.0
2012-11-09 10:30:00,13.09,13.11,13.06,13.1,54800.0,11.5533,11.5709,11.5268,11.5621,54800.0
2012-11-09 11:00:00,13.09,13.11,13.05,13.05,82200.0,11.5533,11.5709,11.518,11.518,82200.0
2012-11-09 11:30:00,13.06,13.07,13.02,13.02,44400.0,11.5268,11.5356,11.4915,11.4915,44400.0
2012-11-09 12:00:00,13.03,13.11,13.03,13.08,97800.0,11.5003,11.5709,11.5003,11.5445,97800.0
2012-11-09 12:30:00,13.08,13.09,13.05,13.05,86200.0,11.5445,11.5533,11.518,11.518,86200.0
2012-11-09 13:00:00,13.05,13.08,12.98,12.98,41600.0,11.518,11.5445,11.4562,11.4562,41600.0
2012-11-09 13:30:00,12.97,13.03,12.97,13.02,66200.0,11.4474,11.5003,11.4474,11.4915,66200.0
2012-11-09 14:00:00,13.02,13.07,13.02,13.06,45200.0,11.4915,11.5356,11.4915,11.5268,45200.0
2012-11-09 14:30:00,13.07,13.1,13.05,13.05,70200.0,11.5356,11.5621,11.518,11.518,70200.0
2012-11-09 15:00:00,13.06,13.1,13.06,13.09,83600.0,11.5268,11.5621,11.5268,11.5533,83600.0
2012-11-09 15:30:00,13.09,13.11,13.03,13.05,275600.0,11.5533,11.5709,11.5003,11.518,275600.0
2012-11-12 09:30:00,13.05,13.06,12.97,12.99,47800.0,11.518,11.5268,11.4474,11.465,47800.0
2012-11-12 10:00:00,12.99,13.01,12.95,12.96,62600.0,11.465,11.4827,11.4297,11.4385,62600.0
2012-11-12 10:30:00,12.97,12.99,12.95,12.97,103000.0,11.4474,11.465,11.4297,11.4474,103000.0
2012-11-12 11:00:00,12.97,12.99,12.96,12.97,46200.0,11.4474,11.465,11.4385,11.4474,46200.0
2012-11-12 11:30:00,12.97,12.99,12.97,12.97,59200.0,11.4474,11.465,11.4474,11.4474,59200.0
2012-11-12 12:00:00,12.97,12.97,12.96,12.96,43400.0,11.4474,11.4474,11.4385,11.4385,43400.0
2012-11-12 12:30:00,12.96,12.97,12.96,12.97,33800.0,11.4385,11.4474,11.4385,11.4474,33800.0
2012-11-12 13:00:00,12.97,12.99,12.97,12.99,40400.0,11.4474,11.465,11.4474,11.465,40400.0
2012-11-12 13:30:00,12.99,13.0,12.98,12.99,46800.0,11.465,11.4739,11.4562,11.465,46800.0
2012-11-12 14:00:00,12.99,13.0,12.99,13.0,57200.0,11.465,11.4739,11.465,11.4739,57200.0
2012-11-12 14:30:00,12.99,13.0,12.97,12.97,65800.0,11.465,11.4739,11.4474,11.4474,65800.0
2012-11-12 15:00:00,12.97,12.97,12.96,12.97,54400.0,11.4474,11.4474,11.4385,11.4474,54400.0
2012-11-12 15:30:00,12.97,12.97,12.93,12.95,135800.0,11.4474,11.4474,11.4121,11.4297,135800.0
2012-11-13 09:30:00,12.92,13.04,12.9,13.01,43600.0,11.4032,11.5092,11.3856,11.4827,43600.0
2012-11-13 10:00:00,13.02,13.06,12.97,12.97,49200.0,11.4915,11.5268,11.4474,11.4474,49200.0
2012-11-13 10:30:00,12.97,13.02,12.95,13.01,86400.0,11.4474,11.4915,11.4297,11.4827,86400.0
2012-11-13 11:00:00,13.02,13.02,12.99,13.01,45800.0,11.4915,11.4915,11.465,11.4827,45800.0
2012-11-13 11:30:00,13.01,13.03,12.99,13.03,37400.0,11.4827,11.5003,11.465,11.5003,37400.0
2012-11-13 12:00:00,13.03,13.04,13.0,13.0,55200.0,11.5003,11.5092,11.4739,11.4739,55200.0
2012-11-13 12:30:00,13.01,13.03,12.97,13.03,115800.0,11.4827,11.5003,11.4474,11.5003,115800.0
2012-11-13 13:00:00,13.02,13.08,13.02,13.05,110800.0,11.4915,11.5445,11.4915,11.518,110800.0
2012-11-13 13:30:00,13.04,13.05,13.02,13.04,56800.0,11.5092,11.518,11.4915,11.5092,56800.0
2012-11-13 14:00:00,13.04,13.05,13.0,13.0,54800.0,11.5092,11.518,11.4739,11.4739,54800.0
2012-11-13 14:30:00,13.0,13.01,12.95,12.99,83400.0,11.4739,11.4827,11.4297,11.465,83400.0
2012-11-13 15:00:00,12.99,12.99,12.93,12.94,80200.0,11.465,11.465,11.4121,11.4209,80200.0
2012-11-13 15:30:00,12.94,12.96,12.93,12.93,213200.0,11.4209,11.4385,11.4121,11.4121,213200.0
2012-11-14 09:30:00,12.98,12.99,12.84,12.93,59800.0,11.4562,11.465,11.3326,11.4121,59800.0
2012-11-14 10:00:00,12.95,13.0,12.92,12.92,186000.0,11.4297,11.4739,11.4032,11.4032,186000.0
2012-11-14 10:30:00,12.92,12.93,12.87,12.9,59000.0,11.4032,11.4121,11.3591,11.3856,59000.0
2012-11-14 11:00:00,12.9,12.95,12.9,12.94,80800.0,11.3856,11.4297,11.3856,11.4209,80800.0
2012-11-14 11:30:00,12.93,12.95,12.9,12.93,49200.0,11.4121,11.4297,11.3856,11.4121,49200.0
2012-11-14 12:00:00,12.92,12.93,12.9,12.9,66000.0,11.4032,11.4121,11.3856,11.3856,66000.0
2012-11-14 12:30:00,12.9,12.93,12.89,12.9,81400.0,11.3856,11.4121,11.3768,11.3856,81400.0
2012-11-14 13:00:00,12.9,12.93,12.89,12.91,95200.0,11.3856,11.4121,11.3768,11.3944,95200.0
2012-11-14 13:30:00,12.9,12.94,12.89,12.9,91400.0,11.3856,11.4209,11.3768,11.3856,91400.0
2012-11-14 14:00:00,12.91,12.93,12.85,12.9,153400.0,11.3944,11.4121,11.3415,11.3856,153400.0
2012-11-14 14:30:00,12.9,12.95,12.89,12.92,188000.0,11.3856,11.4297,11.3768,11.4032,188000.0
2012-11-14 15:00:00,12.92,12.93,12.85,12.86,121400.0,11.4032,11.4121,11.3415,11.3503,121400.0
2012-11-14 15:30:00,12.87,12.89,12.81,12.84,345000.0,11.3591,11.3768,11.3062,11.3326,345000.0
2012-11-15 09:30:00,12.86,12.9,12.75,12.87,48000.0,11.3503,11.3856,11.2532,11.3591,48000.0
2012-11-15 10:00:00,12.86,12.92,12.84,12.85,149400.0,11.3503,11.4032,11.3326,11.3415,149400.0
2012-11-15 10:30:00,12.85,12.88,12.83,12.83,53800.0,11.3415,11.3679,11.3238,11.3238,53800.0
2012-11-15 11:00:00,12.83,12.85,12.8,12.8,58800.0,11.3238,11.3415,11.2973,11.2973,58800.0
2012-11-15 11:30:00,12.8,12.84,12.8,12.84,71400.0,11.2973,11.3326,11.2973,11.3326,71400.0
2012-11-15 12:00:00,12.84,12.89,12.81,12.88,170800.0,11.3326,11.3768,11.3062,11.3679,170800.0
2012-11-15 12:30:00,12.89,12.94,12.88,12.9,76800.0,11.3768,11.4209,11.3679,11.3856,76800.0
2012-11-15 13:00:00,12.91,12.95,12.88,12.94,70000.0,11.3944,11.4297,11.3679,11.4209,70000.0
2012-11-15 13:30:00,12.95,12.97,12.93,12.94,65000.0,11.4297,11.4474,11.4121,11.4209,65000.0
2012-11-15 14:00:00,12.94,12.95,12.91,12.92,85000.0,11.4209,11.4297,11.3944,11.4032,85000.0
2012-11-15 14:30:00,12.92,13.01,12.9,12.99,158800.0,11.4032,11.4827,11.3856,11.465,158800.0
2012-11-15 15:00:00,12.99,12.99,12.9,12.94,137600.0,11.465,11.465,11.3856,11.4209,137600.0
2012-11-15 15:30:00,12.93,13.03,12.93,13.02,645800.0,11.4121,11.5003,11.4121,11.4915,645800.0
2012-11-16 09:30:00,13.02,13.1,12.87,12.88,82400.0,11.4915,11.5621,11.3591,11.3679,82400.0
2012-11-16 10:00:00,12.88,12.89,12.79,12.84,262400.0,11.3679,11.3768,11.2885,11.3326,262400.0
2012-11-16 10:30:00,12.84,12.87,12.81,12.81,45200.0,11.3326,11.3591,11.3062,11.3062,45200.0
2012-11-16 11:00:00,12.81,12.84,12.8,12.83,47800.0,11.3062,11.3326,11.2973,11.3238,47800.0
2012-11-16 11:30:00,12.83,12.93,12.82,12.93,165600.0,11.3238,11.4121,11.315,11.4121,165600.0
2012-11-16 12:00:00,12.93,12.94,12.9,12.92,101000.0,11.4121,11.4209,11.3856,11.4032,101000.0
2012-11-16 12:30:00,12.92,12.94,12.88,12.9,104800.0,11.4032,11.4209,11.3679,11.3856,104800.0
2012-11-16 13:00:00,12.9,12.92,12.9,12.92,52800.0,11.3856,11.4032,11.3856,11.4032,52800.0
2012-11-16 13:30:00,12.92,12.92,12.89,12.92,151200.0,11.4032,11.4032,11.3768,11.4032,151200.0
2012-11-16 14:00:00,12.92,12.92,12.87,12.88,32400.0,11.4032,11.4032,11.3591,11.3679,32400.0
2012-11-16 14:30:00,12.88,12.92,12.87,12.92,55400.0,11.3679,11.4032,11.3591,11.4032,55400.0
2012-11-16 15:00:00,12.92,12.93,12.9,12.92,96000.0,11.4032,11.4121,11.3856,11.4032,96000.0
2012-11-16 15:30:00,12.92,12.97,12.92,12.96,249600.0,11.4032,11.4474,11.4032,11.4385,249600.0
2012-11-19 09:30:00,13.12,13.13,13.0,13.06,131800.0,11.5798,11.5886,11.4739,11.5268,131800.0
2012-11-19 10:00:00,13.08,13.11,13.05,13.07,60400.0,11.5445,11.5709,11.518,11.5356,60400.0
2012-11-19 10:30:00,13.08,13.09,13.06,13.06,133400.0,11.5445,11.5533,11.5268,11.5268,133400.0
2012-11-19 11:00:00,13.06,13.09,13.05,13.07,48400.0,11.5268,11.5533,11.518,11.5356,48400.0
2012-11-19 11:30:00,13.08,13.13,13.07,13.11,68200.0,11.5445,11.5886,11.5356,11.5709,68200.0
2012-11-19 12:00:00,13.11,13.13,13.09,13.11,51200.0,11.5709,11.5886,11.5533,11.5709,51200.0
2012-11-19 12:30:00,13.1,13.1,13.05,13.06,19800.0,11.5621,11.5621,11.518,11.5268,19800.0
2012-11-19 13:00:00,13.05,13.08,13.04,13.06,58400.0,11.518,11.5445,11.5092,11.5268,58400.0
2012-11-19 13:30:00,13.06,13.09,13.05,13.06,49400.0,11.5268,11.5533,11.518,11.5268,49400.0
2012-11-19 14:00:00,13.06,13.07,13.02,13.03,76000.0,11.5268,11.5356,11.4915,11.5003,76000.0
2012-11-19 14:30:00,13.03,13.1,13.03,13.07,183000.0,11.5003,11.5621,11.5003,11.5356,183000.0
2012-11-19 15:00:00,13.06,13.07,13.04,13.06,106600.0,11.5268,11.5356,11.5092,11.5268,106600.0
2012-11-19 15:30:00,13.06,13.07,13.03,13.07,216800.0,11.5268,11.5356,11.5003,11.5356,216800.0
2012-11-20 09:30:00,13.1,13.17,12.99,13.15,197400.0,11.5621,11.6239,11.465,11.6062,197400.0
2012-11-20 10:00:00,13.15,13.18,13.13,13.18,120000.0,11.6062,11.6327,11.5886,11.6327,120000.0
2012-11-20 10:30:00,13.18,13.21,13.17,13.17,114200.0,11.6327,11.6592,11.6239,11.6239,114200.0
2012-11-20 11:00:00,13.17,13.18,13.13,13.17,52400.0,11.6239,11.6327,11.5886,11.6239,52400.0
2012-11-20 11:30:00,13.17,13.2,13.17,13.19,195400.0,11.6239,11.6504,11.6239,11.6415,195400.0
2012-11-20 12:00:00,13.19,13.2,13.18,13.19,44400.0,11.6415,11.6504,11.6327,11.6415,44400.0
2012-11-20 12:30:00,13.19,13.21,13.19,13.19,37200.0,11.6415,11.6592,11.6415,11.6415,37200.0
2012-11-20 13:00:00,13.19,13.19,13.13,13.15,60800.0,11.6415,11.6415,11.5886,11.6062,60800.0
2012-11-20 13:30:00,13.15,13.2,13.14,13.2,51200.0,11.6062,11.6504,11.5974,11.6504,51200.0
2012-11-20 14:00:00,13.2,13.2,13.15,13.2,77200.0,11.6504,11.6504,11.6062,11.6504,77200.0
2012-11-20 14:30:00,13.19,13.2,13.15,13.17,77600.0,11.6415,11.6504,11.6062,11.6239,77600.0
2012-11-20 15:00:00,13.17,13.2,13.17,13.17,84000.0,11.6239,11.6504,11.6239,11.6239,84000.0
2012-11-20 15:30:00,13.18,13.24,13.18,13.22,956000.0,11.6327,11.6857,11.6327,11.668,956000.0
2012-11-21 09:30:00,13.27,13.35,13.19,13.29,62200.0,11.7122,11.7828,11.6415,11.7298,62200.0
2012-11-21 10:00:00,13.29,13.31,13.27,13.3,170200.0,11.7298,11.7475,11.7122,11.7386,170200.0
2012-11-21 10:30:00,13.3,13.31,13.26,13.26,60000.0,11.7386,11.7475,11.7033,11.7033,60000.0
2012-11-21 11:00:00,13.25,13.27,13.25,13.25,35000.0,11.6945,11.7122,11.6945,11.6945,35000.0
2012-11-21 11:30:00,13.26,13.29,13.24,13.27,219600.0,11.7033,11.7298,11.6857,11.7122,219600.0
2012-11-21 12:00:00,13.27,13.28,13.26,13.27,23000.0,11.7122,11.721,11.7033,11.7122,23000.0
2012-11-21 12:30:00,13.27,13.29,13.24,13.27,89600.0,11.7122,11.7298,11.6857,11.7122,89600.0
2012-11-21 13:00:00,13.26,13.27,13.24,13.24,81200.0,11.7033,11.7122,11.6857,11.6857,81200.0
2012-11-21 13:30:00,13.24,13.28,13.24,13.27,38200.0,11.6857,11.721,11.6857,11.7122,38200.0
2012-11-21 14:00:00,13.28,13.29,13.24,13.24,72400.0,11.721,11.7298,11.6857,11.6857,72400.0
2012-11-21 14:30:00,13.25,13.28,13.25,13.27,97400.0,11.6945,11.721,11.6945,11.7122,97400.0
2012-11-21 15:00:00,13.26,13.29,13.25,13.27,67000.0,11.7033,11.7298,11.6945,11.7122,67000.0
2012-11-21 15:30:00,13.27,13.28,13.26,13.27,156600.0,11.7122,11.721,11.7033,11.7122,156600.0
2012-11-23 09:30:00,13.32,13.38,13.24,13.34,42600.0,11.7563,11.8092,11.6857,11.7739,42600.0
2012-11-23 10:00:00,13.34,13.42,13.33,13.42,53800.0,11.7739,11.8445,11.7651,11.8445,53800.0
2012-11-23 10:30:00,13.42,13.43,13.38,13.38,189600.0,11.8445,11.8534,11.8092,11.8092,189600.0
2012-11-23 11:00:00,13.38,13.43,13.38,13.41,100800.0,11.8092,11.8534,11.8092,11.8357,100800.0
2012-11-23 11:30:00,13.4,13.44,13.4,13.42,171200.0,11.8269,11.8622,11.8269,11.8445,171200.0
2012-11-23 12:00:00,13.42,13.44,13.38,13.38,50800.0,11.8445,11.8622,11.8092,11.8092,50800.0
2012-11-23 12:30:00,13.38,13.46,13.38,13.46,126000.0,11.8092,11.8799,11.8092,11.8799,126000.0
2012-11-26 09:30:00,13.4,13.49,13.38,13.44,166000.0,11.8269,11.9063,11.8092,11.8622,166000.0
2012-11-26 10:00:00,13.44,13.45,13.39,13.43,116800.0,11.8622,11.871,11.8181,11.8534,116800.0
2012-11-26 10:30:00,13.42,13.43,13.38,13.38,27800.0,11.8445,11.8534,11.8092,11.8092,27800.0
2012-11-26 11:00:00,13.39,13.4,13.37,13.38,54600.0,11.8181,11.8269,11.8004,11.8092,54600.0
2012-11-26 11:30:00,13.38,13.4,13.37,13.37,25400.0,11.8092,11.8269,11.8004,11.8004,25400.0
2012-11-26 12:00:00,13.37,13.42,13.37,13.37,57200.0,11.8004,11.8445,11.8004,11.8004,57200.0
2012-11-26 12:30:00,13.37,13.38,13.35,13.36,35000.0,11.8004,11.8092,11.7828,11.7916,35000.0
2012-11-26 13:00:00,13.37,13.4,13.34,13.34,33600.0,11.8004,11.8269,11.7739,11.7739,33600.0
2012-11-26 13:30:00,13.35,13.36,13.34,13.34,23000.0,11.7828,11.7916,11.7739,11.7739,23000.0
2012-11-26 14:00:00,13.35,13.36,13.33,13.35,50800.0,11.7828,11.7916,11.7651,11.7828,50800.0
2012-11-26 14:30:00,13.35,13.36,13.33,13.35,37600.0,11.7828,11.7916,11.7651,11.7828,37600.0
2012-11-26 15:00:00,13.35,13.35,13.29,13.32,104800.0,11.7828,11.7828,11.7298,11.7563,104800.0
2012-11-26 15:30:00,13.32,13.32,13.31,13.31,237000.0,11.7563,11.7563,11.7475,11.7475,237000.0
2012-11-27 09:30:00,13.35,13.35,13.2,13.33,84400.0,11.7828,11.7828,11.6504,11.7651,84400.0
2012-11-27 10:00:00,13.34,13.34,13.21,13.23,65800.0,11.7739,11.7739,11.6592,11.6769,65800.0
2012-11-27 10:30:00,13.23,13.23,13.18,13.18,141200.0,11.6769,11.6769,11.6327,11.6327,141200.0
2012-11-27 11:00:00,13.19,13.22,13.18,13.22,65400.0,11.6415,11.668,11.6327,11.668,65400.0
2012-11-27 11:30:00,13.22,13.25,13.19,13.22,140800.0,11.668,11.6945,11.6415,11.668,140800.0
2012-11-27 12:00:00,13.22,13.26,13.21,13.24,53400.0,11.668,11.7033,11.6592,11.6857,53400.0
2012-11-27 12:30:00,13.24,13.24,13.22,13.22,32600.0,11.6857,11.6857,11.668,11.668,32600.0
2012-11-27 13:00:00,13.22,13.26,13.21,13.22,67800.0,11.668,11.7033,11.6592,11.668,67800.0
2012-11-27 13:30:00,13.22,13.25,13.22,13.23,26200.0,11.668,11.6945,11.668,11.6769,26200.0
2012-11-27 14:00:00,13.23,13.24,13.19,13.19,91200.0,11.6769,11.6857,11.6415,11.6415,91200.0
2012-11-27 14:30:00,13.19,13.2,13.16,13.2,82200.0,11.6415,11.6504,11.6151,11.6504,82200.0
2012-11-27 15:00:00,13.2,13.2,13.17,13.18,104000.0,11.6504,11.6504,11.6239,11.6327,104000.0
2012-11-27 15:30:00,13.19,13.2,13.14,13.15,161200.0,11.6415,11.6504,11.5974,11.6062,161200.0
2012-11-28 09:30:00,13.12,13.14,12.98,13.01,100200.0,11.5798,11.5974,11.4562,11.4827,100200.0
2012-11-28 10:00:00,13.01,13.06,12.96,13.05,77800.0,11.4827,11.5268,11.4385,11.518,77800.0
2012-11-28 10:30:00,13.05,13.1,13.04,13.04,92600.0,11.518,11.5621,11.5092,11.5092,92600.0
2012-11-28 11:00:00,13.04,13.06,13.02,13.05,133000.0,11.5092,11.5268,11.4915,11.518,133000.0
2012-11-28 11:30:00,13.05,13.05,12.97,12.97,115600.0,11.518,11.518,11.4474,11.4474,115600.0
2012-11-28 12:00:00,12.97,13.01,12.95,12.99,126000.0,11.4474,11.4827,11.4297,11.465,126000.0
2012-11-28 12:30:00,12.98,13.07,12.98,13.04,176800.0,11.4562,11.5356,11.4562,11.5092,176800.0
2012-11-28 13:00:00,13.03,13.04,13.01,13.02,177200.0,11.5003,11.5092,11.4827,11.4915,177200.0
2012-11-28 13:30:00,13.02,13.03,13.0,13.01,169800.0,11.4915,11.5003,11.4739,11.4827,169800.0
2012-11-28 14:00:00,13.01,13.03,12.99,12.99,173400.0,11.4827,11.5003,11.465,11.465,173400.0
2012-11-28 14:30:00,12.99,13.05,12.99,13.02,211400.0,11.465,11.518,11.465,11.4915,211400.0
2012-11-28 15:00:00,13.02,13.08,13.02,13.08,200000.0,11.4915,11.5445,11.4915,11.5445,200000.0
2012-11-28 15:30:00,13.08,13.11,13.06,13.08,396200.0,11.5445,11.5709,11.5268,11.5445,396200.0
2012-11-29 09:30:00,13.13,13.15,13.06,13.1,62800.0,11.5886,11.6062,11.5268,11.5621,62800.0
2012-11-29 10:00:00,13.1,13.14,13.06,13.13,135600.0,11.5621,11.5974,11.5268,11.5886,135600.0
2012-11-29 10:30:00,13.13,13.18,13.11,13.18,88400.0,11.5886,11.6327,11.5709,11.6327,88400.0
2012-11-29 11:00:00,13.18,13.19,13.15,13.15,97200.0,11.6327,11.6415,11.6062,11.6062,97200.0
2012-11-29 11:30:00,13.15,13.17,13.09,13.13,131600.0,11.6062,11.6239,11.5533,11.5886,131600.0
2012-11-29 12:00:00,13.13,13.24,13.13,13.19,332600.0,11.5886,11.6857,11.5886,11.6415,332600.0
2012-11-29 12:30:00,13.19,13.2,13.17,13.18,63000.0,11.6415,11.6504,11.6239,11.6327,63000.0
2012-11-29 13:00:00,13.19,13.2,13.17,13.18,60800.0,11.6415,11.6504,11.6239,11.6327,60800.0
2012-11-29 13:30:00,13.18,13.22,13.17,13.2,111400.0,11.6327,11.668,11.6239,11.6504,111400.0
2012-11-29 14:00:00,13.2,13.22,13.18,13.19,91200.0,11.6504,11.668,11.6327,11.6415,91200.0
2012-11-29 14:30:00,13.19,13.21,13.18,13.18,62400.0,11.6415,11.6592,11.6327,11.6327,62400.0
2012-11-29 15:00:00,13.18,13.19,13.13,13.15,74800.0,11.6327,11.6415,11.5886,11.6062,74800.0
2012-11-29 15:30:00,13.15,13.2,13.15,13.2,555200.0,11.6062,11.6504,11.6062,11.6504,555200.0
2012-11-30 09:30:00,13.36,13.4,13.18,13.2,390600.0,11.7916,11.8269,11.6327,11.6504,390600.0
2012-11-30 10:00:00,13.2,13.26,13.19,13.24,138800.0,11.6504,11.7033,11.6415,11.6857,138800.0
2012-11-30 10:30:00,13.24,13.32,13.24,13.31,224600.0,11.6857,11.7563,11.6857,11.7475,224600.0
2012-11-30 11:00:00,13.31,13.32,13.25,13.28,75200.0,11.7475,11.7563,11.6945,11.721,75200.0
2012-11-30 11:30:00,13.28,13.33,13.25,13.27,94800.0,11.721,11.7651,11.6945,11.7122,94800.0
2012-11-30 12:00:00,13.27,13.33,13.24,13.26,161400.0,11.7122,11.7651,11.6857,11.7033,161400.0
2012-11-30 12:30:00,13.25,13.4,13.25,13.39,226000.0,11.6945,11.8269,11.6945,11.8181,226000.0
2012-11-30 13:00:00,13.39,13.4,13.31,13.38,87000.0,11.8181,11.8269,11.7475,11.8092,87000.0
2012-11-30 13:30:00,13.38,13.44,13.36,13.43,141800.0,11.8092,11.8622,11.7916,11.8534,141800.0
2012-11-30 14:00:00,13.43,13.44,13.4,13.42,74400.0,11.8534,11.8622,11.8269,11.8445,74400.0
2012-11-30 14:30:00,13.42,13.42,13.37,13.38,99600.0,11.8445,11.8445,11.8004,11.8092,99600.0
2012-11-30 15:00:00,13.38,13.44,13.37,13.42,262800.0,11.8092,11.8622,11.8004,11.8445,262800.0
2012-11-30 15:30:00,13.42,13.45,13.4,13.42,388800.0,11.8445,11.871,11.8269,11.8445,388800.0
2012-12-03 09:30:00,13.47,13.47,13.34,13.36,63000.0,11.8887,11.8887,11.7739,11.7916,63000.0
2012-12-03 10:00:00,13.35,13.39,13.3,13.38,38600.0,11.7828,11.8181,11.7386,11.8092,38600.0
2012-12-03 10:30:00,13.38,13.4,13.35,13.36,44200.0,11.8092,11.8269,11.7828,11.7916,44200.0
2012-12-03 11:00:00,13.37,13.4,13.35,13.37,32400.0,11.8004,11.8269,11.7828,11.8004,32400.0
2012-12-03 11:30:00,13.37,13.43,13.36,13.43,50200.0,11.8004,11.8534,11.7916,11.8534,50200.0
2012-12-03 12:00:00,13.43,13.43,13.38,13.39,35800.0,11.8534,11.8534,11.8092,11.8181,35800.0
2012-12-03 12:30:00,13.38,13.38,13.37,13.37,24400.0,11.8092,11.8092,11.8004,11.8004,24400.0
2012-12-03 13:00:00,13.37,13.37,13.32,13.33,29000.0,11.8004,11.8004,11.7563,11.7651,29000.0
2012-12-03 13:30:00,13.33,13.34,13.3,13.33,38000.0,11.7651,11.7739,11.7386,11.7651,38000.0
2012-12-03 14:00:00,13.33,13.38,13.33,13.37,31000.0,11.7651,11.8092,11.7651,11.8004,31000.0
2012-12-03 14:30:00,13.37,13.38,13.35,13.38,38800.0,11.8004,11.8092,11.7828,11.8092,38800.0
2012-12-03 15:00:00,13.37,13.4,13.34,13.36,86600.0,11.8004,11.8269,11.7739,11.7916,86600.0
2012-12-03 15:30:00,13.36,13.4,13.36,13.37,279800.0,11.7916,11.8269,11.7916,11.8004,279800.0
2012-12-04 09:30:00,13.36,13.36,13.24,13.31,96800.0,11.7916,11.7916,11.6857,11.7475,96800.0
2012-12-04 10:00:00,13.31,13.37,13.3,13.3,39000.0,11.7475,11.8004,11.7386,11.7386,39000.0
2012-12-04 10:30:00,13.3,13.3,13.27,13.28,42000.0,11.7386,11.7386,11.7122,11.721,42000.0
2012-12-04 11:00:00,13.28,13.29,13.25,13.25,39800.0,11.721,11.7298,11.6945,11.6945,39800.0
2012-12-04 11:30:00,13.26,13.3,13.24,13.27,36600.0,11.7033,11.7386,11.6857,11.7122,36600.0
2012-12-04 12:00:00,13.27,13.27,13.22,13.26,38000.0,11.7122,11.7122,11.668,11.7033,38000.0
2012-12-04 12:30:00,13.26,13.31,13.24,13.29,43200.0,11.7033,11.7475,11.6857,11.7298,43200.0
2012-12-04 13:00:00,13.3,13.3,13.25,13.3,35200.0,11.7386,11.7386,11.6945,11.7386,35200.0
2012-12-04 13:30:00,13.3,13.31,13.28,13.28,46200.0,11.7386,11.7475,11.721,11.721,46200.0
2012-12-04 14:00:00,13.28,13.3,13.25,13.25,90200.0,11.721,11.7386,11.6945,11.6945,90200.0
2012-12-04 14:30:00,13.24,13.26,13.22,13.23,45600.0,11.6857,11.7033,11.668,11.6769,45600.0
2012-12-04 15:00:00,13.23,13.26,13.23,13.25,57600.0,11.6769,11.7033,11.6769,11.6945,57600.0
2012-12-04 15:30:00,13.25,13.27,13.22,13.24,173200.0,11.6945,11.7122,11.668,11.6857,173200.0
2012-12-05 09:30:00,13.27,13.31,13.24,13.27,23600.0,11.7122,11.7475,11.6857,11.7122,23600.0
2012-12-05 10:00:00,13.27,13.29,13.22,13.24,46600.0,11.7122,11.7298,11.668,11.6857,46600.0
2012-12-05 10:30:00,13.24,13.26,13.21,13.21,54000.0,11.6857,11.7033,11.6592,11.6592,54000.0
2012-12-05 11:00:00,13.22,13.28,13.21,13.27,22800.0,11.668,11.721,11.6592,11.7122,22800.0
2012-12-05 11:30:00,13.27,13.3,13.27,13.27,67000.0,11.7122,11.7386,11.7122,11.7122,67000.0
2012-12-05 12:00:00,13.28,13.3,13.18,13.19,228600.0,11.721,11.7386,11.6327,11.6415,228600.0
2012-12-05 12:30:00,13.19,13.24,13.19,13.21,96200.0,11.6415,11.6857,11.6415,11.6592,96200.0
2012-12-05 13:00:00,13.21,13.22,13.19,13.19,50400.0,11.6592,11.668,11.6415,11.6415,50400.0
2012-12-05 13:30:00,13.19,13.2,13.15,13.18,74600.0,11.6415,11.6504,11.6062,11.6327,74600.0
2012-12-05 14:00:00,13.19,13.21,13.15,13.15,69600.0,11.6415,11.6592,11.6062,11.6062,69600.0
2012-12-05 14:30:00,13.15,13.19,13.15,13.17,76000.0,11.6062,11.6415,11.6062,11.6239,76000.0
2012-12-05 15:00:00,13.17,13.21,13.17,13.18,112000.0,11.6239,11.6592,11.6239,11.6327,112000.0
2012-12-05 15:30:00,13.18,13.21,13.18,13.2,279400.0,11.6327,11.6592,11.6327,11.6504,279400.0
2012-12-06 09:30:00,13.22,13.24,13.2,13.22,34800.0,11.668,11.6857,11.6504,11.668,34800.0
2012-12-06 10:00:00,13.22,13.24,13.2,13.22,48400.0,11.668,11.6857,11.6504,11.668,48400.0
2012-12-06 10:30:00,13.22,13.26,13.22,13.24,35600.0,11.668,11.7033,11.668,11.6857,35600.0
2012-12-06 11:00:00,13.24,13.26,13.24,13.25,29000.0,11.6857,11.7033,11.6857,11.6945,29000.0
2012-12-06 11:30:00,13.24,13.25,13.22,13.22,27200.0,11.6857,11.6945,11.668,11.668,27200.0
2012-12-06 12:00:00,13.22,13.23,13.21,13.22,52200.0,11.668,11.6769,11.6592,11.668,52200.0
2012-12-06 12:30:00,13.22,13.23,13.21,13.22,59000.0,11.668,11.6769,11.6592,11.668,59000.0
2012-12-06 13:00:00,13.22,13.25,13.22,13.24,35800.0,11.668,11.6945,11.668,11.6857,35800.0
2012-12-06 13:30:00,13.24,13.26,13.24,13.24,38400.0,11.6857,11.7033,11.6857,11.6857,38400.0
2012-12-06 14:00:00,13.24,13.24,13.21,13.21,38200.0,11.6857,11.6857,11.6592,11.6592,38200.0
2012-12-06 14:30:00,13.21,13.21,13.18,13.19,57800.0,11.6592,11.6592,11.6327,11.6415,57800.0
2012-12-06 15:00:00,13.2,13.2,13.18,13.18,54600.0,11.6504,11.6504,11.6327,11.6327,54600.0
2012-12-06 15:30:00,13.18,13.2,13.17,13.19,126800.0,11.6327,11.6504,11.6239,11.6415,126800.0
2012-12-07 09:30:00,13.25,13.25,13.16,13.18,25000.0,11.6945,11.6945,11.6151,11.6327,25000.0
2012-12-07 10:00:00,13.21,13.21,13.16,13.18,36400.0,11.6592,11.6592,11.6151,11.6327,36400.0
2012-12-07 10:30:00,13.18,13.19,13.13,13.15,96200.0,11.6327,11.6415,11.5886,11.6062,96200.0
2012-12-07 11:00:00,13.15,13.19,13.13,13.19,71600.0,11.6062,11.6415,11.5886,11.6415,71600.0
2012-12-07 11:30:00,13.19,13.19,13.15,13.17,41800.0,11.6415,11.6415,11.6062,11.6239,41800.0
2012-12-07 12:00:00,13.17,13.19,13.14,13.15,58000.0,11.6239,11.6415,11.5974,11.6062,58000.0
2012-12-07 12:30:00,13.14,13.15,13.13,13.15,46800.0,11.5974,11.6062,11.5886,11.6062,46800.0
2012-12-07 13:00:00,13.15,13.17,13.14,13.15,44400.0,11.6062,11.6239,11.5974,11.6062,44400.0
2012-12-07 13:30:00,13.15,13.16,13.11,13.11,91000.0,11.6062,11.6151,11.5709,11.5709,91000.0
2012-12-07 14:00:00,13.12,13.13,13.11,13.11,82000.0,11.5798,11.5886,11.5709,11.5709,82000.0
2012-12-07 14:30:00,13.12,13.14,13.11,13.13,88600.0,11.5798,11.5974,11.5709,11.5886,88600.0
2012-12-07 15:00:00,13.13,13.13,13.11,13.13,95600.0,11.5886,11.5886,11.5709,11.5886,95600.0
2012-12-07 15:30:00,13.13,13.15,13.12,13.15,218000.0,11.5886,11.6062,11.5798,11.6062,218000.0
2012-12-10 09:30:00,13.11,13.15,13.05,13.09,75000.0,11.5709,11.6062,11.518,11.5533,75000.0
2012-12-10 10:00:00,13.11,13.11,13.05,13.08,72000.0,11.5709,11.5709,11.518,11.5445,72000.0
2012-12-10 10:30:00,13.08,13.11,13.08,13.11,68800.0,11.5445,11.5709,11.5445,11.5709,68800.0
2012-12-10 11:00:00,13.11,13.13,13.1,13.11,63200.0,11.5709,11.5886,11.5621,11.5709,63200.0
2012-12-10 11:30:00,13.1,13.14,13.1,13.12,61400.0,11.5621,11.5974,11.5621,11.5798,61400.0
2012-12-10 12:00:00,13.12,13.13,13.1,13.13,113400.0,11.5798,11.5886,11.5621,11.5886,113400.0
2012-12-10 12:30:00,13.13,13.14,13.09,13.09,107800.0,11.5886,11.5974,11.5533,11.5533,107800.0
2012-12-10 13:00:00,13.09,13.11,13.06,13.08,67000.0,11.5533,11.5709,11.5268,11.5445,67000.0
2012-12-10 13:30:00,13.07,13.08,13.03,13.06,114600.0,11.5356,11.5445,11.5003,11.5268,114600.0
2012-12-10 14:00:00,13.05,13.06,13.05,13.05,88400.0,11.518,11.5268,11.518,11.518,88400.0
2012-12-10 14:30:00,13.06,13.06,13.03,13.06,66800.0,11.5268,11.5268,11.5003,11.5268,66800.0
2012-12-10 15:00:00,13.06,13.09,13.05,13.07,90000.0,11.5268,11.5533,11.518,11.5356,90000.0
2012-12-10 15:30:00,13.08,13.12,13.07,13.09,227600.0,11.5445,11.5798,11.5356,11.5533,227600.0
2012-12-11 09:30:00,13.15,13.15,13.07,13.1,56000.0,11.6062,11.6062,11.5356,11.5621,56000.0
2012-12-11 10:00:00,13.1,13.12,13.09,13.11,38800.0,11.5621,11.5798,11.5533,11.5709,38800.0
2012-12-11 10:30:00,13.11,13.12,13.09,13.1,49600.0,11.5709,11.5798,11.5533,11.5621,49600.0
2012-12-11 11:00:00,13.1,13.15,13.07,13.14,252400.0,11.5621,11.6062,11.5356,11.5974,252400.0
2012-12-11 11:30:00,13.15,13.15,13.1,13.11,154800.0,11.6062,11.6062,11.5621,11.5709,154800.0
2012-12-11 12:00:00,13.1,13.11,13.07,13.08,66000.0,11.5621,11.5709,11.5356,11.5445,66000.0
2012-12-11 12:30:00,13.08,13.09,13.06,13.06,31800.0,11.5445,11.5533,11.5268,11.5268,31800.0
2012-12-11 13:00:00,13.06,13.07,13.04,13.04,44200.0,11.5268,11.5356,11.5092,11.5092,44200.0
2012-12-11 13:30:00,13.04,13.05,13.02,13.04,36800.0,11.5092,11.518,11.4915,11.5092,36800.0
2012-12-11 14:00:00,13.03,13.06,13.02,13.04,55400.0,11.5003,11.5268,11.4915,11.5092,55400.0
2012-12-11 14:30:00,13.04,13.05,13.03,13.04,88400.0,11.5092,11.518,11.5003,11.5092,88400.0
2012-12-11 15:00:00,13.04,13.05,13.01,13.05,96200.0,11.5092,11.518,11.4827,11.518,96200.0
2012-12-11 15:30:00,13.05,13.08,13.04,13.06,298400.0,11.518,11.5445,11.5092,11.5268,298400.0
2012-12-12 09:30:00,13.1,13.12,13.05,13.1,107400.0,11.5621,11.5798,11.518,11.5621,107400.0
2012-12-12 10:00:00,13.1,13.13,13.1,13.1,79200.0,11.5621,11.5886,11.5621,11.5621,79200.0
2012-12-12 10:30:00,13.1,13.12,13.09,13.11,44400.0,11.5621,11.5798,11.5533,11.5709,44400.0
2012-12-12 11:00:00,13.11,13.12,13.1,13.1,33600.0,11.5709,11.5798,11.5621,11.5621,33600.0
2012-12-12 11:30:00,13.11,13.11,13.04,13.06,67400.0,11.5709,11.5709,11.5092,11.5268,67400.0
2012-12-12 12:00:00,13.06,13.06,13.01,13.04,49400.0,11.5268,11.5268,11.4827,11.5092,49400.0
2012-12-12 12:30:00,13.04,13.09,13.02,13.09,53800.0,11.5092,11.5533,11.4915,11.5533,53800.0
2012-12-12 13:00:00,13.09,13.1,13.08,13.09,19400.0,11.5533,11.5621,11.5445,11.5533,19400.0
2012-12-12 13:30:00,13.1,13.1,13.04,13.05,36600.0,11.5621,11.5621,11.5092,11.518,36600.0
2012-12-12 14:00:00,13.04,13.05,13.03,13.03,43000.0,11.5092,11.518,11.5003,11.5003,43000.0
2012-12-12 14:30:00,13.03,13.03,12.99,12.99,93400.0,11.5003,11.5003,11.465,11.465,93400.0
2012-12-12 15:00:00,12.99,13.0,12.93,12.94,104200.0,11.465,11.4739,11.4121,11.4209,104200.0
2012-12-12 15:30:00,12.94,12.95,12.9,12.94,287200.0,11.4209,11.4297,11.3856,11.4209,287200.0
2012-12-13 09:30:00,12.99,13.04,12.97,13.03,70800.0,11.465,11.5092,11.4474,11.5003,70800.0
2012-12-13 10:00:00,13.03,13.06,13.02,13.03,118800.0,11.5003,11.5268,11.4915,11.5003,118800.0
2012-12-13 10:30:00,13.03,13.07,13.03,13.06,107200.0,11.5003,11.5356,11.5003,11.5268,107200.0
2012-12-13 11:00:00,13.06,13.09,13.05,13.08,98200.0,11.5268,11.5533,11.518,11.5445,98200.0
2012-12-13 11:30:00,13.09,13.1,13.06,13.09,52000.0,11.5533,11.5621,11.5268,11.5533,52000.0
2012-12-13 12:00:00,13.09,13.12,13.07,13.1,88400.0,11.5533,11.5798,11.5356,11.5621,88400.0
2012-12-13 12:30:00,13.1,13.12,13.09,13.1,100000.0,11.5621,11.5798,11.5533,11.5621,100000.0
2012-12-13 13:00:00,13.1,13.11,13.08,13.11,64600.0,11.5621,11.5709,11.5445,11.5709,64600.0
2012-12-13 13:30:00,13.11,13.12,13.1,13.12,62800.0,11.5709,11.5798,11.5621,11.5798,62800.0
2012-12-13 14:00:00,13.12,13.12,13.06,13.1,102200.0,11.5798,11.5798,11.5268,11.5621,102200.0
2012-12-13 14:30:00,13.1,13.1,13.09,13.1,70000.0,11.5621,11.5621,11.5533,11.5621,70000.0
2012-12-13 15:00:00,13.1,13.1,13.05,13.06,85400.0,11.5621,11.5621,11.518,11.5268,85400.0
2012-12-13 15:30:00,13.05,13.09,13.05,13.09,253400.0,11.518,11.5533,11.518,11.5533,253400.0
2012-12-14 09:30:00,13.05,13.13,12.93,12.93,63000.0,11.518,11.5886,11.4121,11.4121,63000.0
2012-12-14 10:00:00,12.94,13.01,12.93,12.98,87400.0,11.4209,11.4827,11.4121,11.4562,87400.0
2012-12-14 10:30:00,12.98,12.99,12.96,12.96,68600.0,11.4562,11.465,11.4385,11.4385,68600.0
2012-12-14 11:00:00,12.96,12.96,12.91,12.92,39200.0,11.4385,11.4385,11.3944,11.4032,39200.0
2012-12-14 11:30:00,12.93,12.94,12.91,12.94,66400.0,11.4121,11.4209,11.3944,11.4209,66400.0
2012-12-14 12:00:00,12.94,12.97,12.94,12.95,63600.0,11.4209,11.4474,11.4209,11.4297,63600.0
2012-12-14 12:30:00,12.95,12.96,12.93,12.96,33600.0,11.4297,11.4385,11.4121,11.4385,33600.0
2012-12-14 13:00:00,12.96,12.99,12.95,12.96,32400.0,11.4385,11.465,11.4297,11.4385,32400.0
2012-12-14 13:30:00,12.96,12.97,12.96,12.96,41600.0,11.4385,11.4474,11.4385,11.4385,41600.0
2012-12-14 14:00:00,12.96,12.96,12.93,12.93,38000.0,11.4385,11.4385,11.4121,11.4121,38000.0
2012-12-14 14:30:00,12.93,12.93,12.88,12.89,32400.0,11.4121,11.4121,11.3679,11.3768,32400.0
2012-12-14 15:00:00,12.89,12.91,12.87,12.87,81600.0,11.3768,11.3944,11.3591,11.3591,81600.0
2012-12-14 15:30:00,12.88,12.91,12.88,12.88,173400.0,11.3679,11.3944,11.3679,11.3679,173400.0
2012-12-17 09:30:00,13.06,13.13,12.91,13.1,128200.0,11.5268,11.5886,11.3944,11.5621,128200.0
2012-12-17 10:00:00,13.1,13.13,13.0,13.02,85600.0,11.5621,11.5886,11.4739,11.4915,85600.0
2012-12-17 10:30:00,13.02,13.06,12.99,13.02,67600.0,11.4915,11.5268,11.465,11.4915,67600.0
2012-12-17 11:00:00,13.01,13.09,12.99,13.08,70000.0,11.4827,11.5533,11.465,11.5445,70000.0
2012-12-17 11:30:00,13.08,13.11,13.06,13.06,41400.0,11.5445,11.5709,11.5268,11.5268,41400.0
2012-12-17 12:00:00,13.06,13.09,13.06,13.08,53600.0,11.5268,11.5533,11.5268,11.5445,53600.0
2012-12-17 12:30:00,13.08,13.08,13.03,13.06,29200.0,11.5445,11.5445,11.5003,11.5268,29200.0
2012-12-17 13:00:00,13.06,13.08,13.05,13.06,33600.0,11.5268,11.5445,11.518,11.5268,33600.0
2012-12-17 13:30:00,13.06,13.06,13.02,13.02,42000.0,11.5268,11.5268,11.4915,11.4915,42000.0
2012-12-17 14:00:00,13.02,13.04,13.02,13.03,46000.0,11.4915,11.5092,11.4915,11.5003,46000.0
2012-12-17 14:30:00,13.02,13.04,13.01,13.02,63000.0,11.4915,11.5092,11.4827,11.4915,63000.0
2012-12-17 15:00:00,13.02,13.02,12.97,12.98,84200.0,11.4915,11.4915,11.4474,11.4562,84200.0
2012-12-17 15:30:00,12.98,13.06,12.97,13.06,231000.0,11.4562,11.5268,11.4474,11.5268,231000.0
2012-12-18 09:30:00,13.1,13.11,13.02,13.04,29600.0,11.5621,11.5709,11.4915,11.5092,29600.0
2012-12-18 10:00:00,13.04,13.06,13.03,13.05,19400.0,11.5092,11.5268,11.5003,11.518,19400.0
2012-12-18 10:30:00,13.05,13.09,13.04,13.07,51600.0,11.518,11.5533,11.5092,11.5356,51600.0
2012-12-18 11:00:00,13.06,13.08,13.06,13.06,65800.0,11.5268,11.5445,11.5268,11.5268,65800.0
2012-12-18 11:30:00,13.06,13.08,13.03,13.03,58800.0,11.5268,11.5445,11.5003,11.5003,58800.0
2012-12-18 12:00:00,13.03,13.03,12.99,12.99,72800.0,11.5003,11.5003,11.465,11.465,72800.0
2012-12-18 12:30:00,12.99,13.06,12.97,13.06,114400.0,11.465,11.5268,11.4474,11.5268,114400.0
2012-12-18 13:00:00,13.06,13.1,13.05,13.06,72600.0,11.5268,11.5621,11.518,11.5268,72600.0
2012-12-18 13:30:00,13.06,13.13,13.02,13.11,153400.0,11.5268,11.5886,11.4915,11.5709,153400.0
2012-12-18 14:00:00,13.11,13.12,13.1,13.11,79200.0,11.5709,11.5798,11.5621,11.5709,79200.0
2012-12-18 14:30:00,13.11,13.15,13.09,13.12,83000.0,11.5709,11.6062,11.5533,11.5798,83000.0
2012-12-18 15:00:00,13.12,13.14,13.08,13.09,126200.0,11.5798,11.5974,11.5445,11.5533,126200.0
2012-12-18 15:30:00,13.09,13.13,13.08,13.13,247400.0,11.5533,11.5886,11.5445,11.5886,247400.0
2012-12-19 09:30:00,13.16,13.17,13.06,13.15,195400.0,11.6151,11.6239,11.5268,11.6062,195400.0
2012-12-19 10:00:00,13.15,13.17,13.15,13.15,167600.0,11.6062,11.6239,11.6062,11.6062,167600.0
2012-12-19 10:30:00,13.15,13.15,13.13,13.13,87400.0,11.6062,11.6062,11.5886,11.5886,87400.0
2012-12-19 11:00:00,13.13,13.15,13.13,13.15,65800.0,11.5886,11.6062,11.5886,11.6062,65800.0
2012-12-19 11:30:00,13.15,13.16,13.13,13.15,172800.0,11.6062,11.6151,11.5886,11.6062,172800.0
2012-12-19 12:00:00,13.15,13.15,13.08,13.09,70400.0,11.6062,11.6062,11.5445,11.5533,70400.0
2012-12-19 12:30:00,13.09,13.09,13.05,13.05,31000.0,11.5533,11.5533,11.518,11.518,31000.0
2012-12-19 13:00:00,13.06,13.07,13.04,13.07,58000.0,11.5268,11.5356,11.5092,11.5356,58000.0
2012-12-19 13:30:00,13.06,13.07,13.05,13.06,60400.0,11.5268,11.5356,11.518,11.5268,60400.0
2012-12-19 14:00:00,13.06,13.07,13.05,13.06,88600.0,11.5268,11.5356,11.518,11.5268,88600.0
2012-12-19 14:30:00,13.06,13.06,12.99,13.0,104200.0,11.5268,11.5268,11.465,11.4739,104200.0
2012-12-19 15:00:00,12.99,13.04,12.99,13.03,89400.0,11.465,11.5092,11.465,11.5003,89400.0
2012-12-19 15:30:00,13.03,13.04,12.99,12.99,270400.0,11.5003,11.5092,11.465,11.465,270400.0
2012-12-20 09:30:00,13.03,13.06,12.93,12.94,162200.0,11.5003,11.5268,11.4121,11.4209,162200.0
2012-12-20 10:00:00,12.94,12.96,12.94,12.95,97800.0,11.4209,11.4385,11.4209,11.4297,97800.0
2012-12-20 10:30:00,12.95,12.97,12.95,12.95,96800.0,11.4297,11.4474,11.4297,11.4297,96800.0
2012-12-20 11:00:00,12.95,12.95,12.91,12.91,69200.0,11.4297,11.4297,11.3944,11.3944,69200.0
2012-12-20 11:30:00,12.92,12.92,12.9,12.91,38800.0,11.4032,11.4032,11.3856,11.3944,38800.0
2012-12-20 12:00:00,12.92,12.92,12.9,12.9,83000.0,11.4032,11.4032,11.3856,11.3856,83000.0
2012-12-20 12:30:00,12.9,12.9,12.89,12.89,69400.0,11.3856,11.3856,11.3768,11.3768,69400.0
2012-12-20 13:00:00,12.9,12.9,12.88,12.88,75200.0,11.3856,11.3856,11.3679,11.3679,75200.0
2012-12-20 13:30:00,12.88,12.93,12.88,12.92,75400.0,11.3679,11.4121,11.3679,11.4032,75400.0
2012-12-20 14:00:00,12.92,12.92,12.89,12.9,133600.0,11.4032,11.4032,11.3768,11.3856,133600.0
2012-12-20 14:30:00,12.9,12.93,12.9,12.9,90800.0,11.3856,11.4121,11.3856,11.3856,90800.0
2012-12-20 15:00:00,12.9,12.92,12.9,12.92,92400.0,11.3856,11.4032,11.3856,11.4032,92400.0
2012-12-20 15:30:00,12.92,12.95,12.91,12.95,382000.0,11.4032,11.4297,11.3944,11.4297,382000.0
2012-12-21 09:30:00,12.81,12.93,12.76,12.87,667400.0,11.3062,11.4121,11.262,11.3591,667400.0
2012-12-21 10:00:00,12.87,12.89,12.84,12.88,74200.0,11.3591,11.3768,11.3326,11.3679,74200.0
2012-12-21 10:30:00,12.88,12.89,12.85,12.88,100200.0,11.3679,11.3768,11.3415,11.3679,100200.0
2012-12-21 11:00:00,12.88,12.94,12.87,12.93,93200.0,11.3679,11.4209,11.3591,11.4121,93200.0
2012-12-21 11:30:00,12.93,12.93,12.89,12.9,51400.0,11.4121,11.4121,11.3768,11.3856,51400.0
2012-12-21 12:00:00,12.9,12.91,12.88,12.89,44600.0,11.3856,11.3944,11.3679,11.3768,44600.0
2012-12-21 12:30:00,12.88,12.9,12.88,12.9,59600.0,11.3679,11.3856,11.3679,11.3856,59600.0
2012-12-21 13:00:00,12.9,12.9,12.87,12.9,42600.0,11.3856,11.3856,11.3591,11.3856,42600.0
2012-12-21 13:30:00,12.9,12.93,12.9,12.9,29800.0,11.3856,11.4121,11.3856,11.3856,29800.0
2012-12-21 14:00:00,12.9,12.91,12.88,12.88,45600.0,11.3856,11.3944,11.3679,11.3679,45600.0
2012-12-21 14:30:00,12.88,12.88,12.85,12.86,99200.0,11.3679,11.3679,11.3415,11.3503,99200.0
2012-12-21 15:00:00,12.86,12.88,12.85,12.87,90000.0,11.3503,11.3679,11.3415,11.3591,90000.0
2012-12-21 15:30:00,12.87,12.88,12.8,12.82,490800.0,11.3591,11.3679,11.2973,11.315,490800.0
2012-12-24 09:30:00,12.84,12.87,12.83,12.85,107200.0,11.3326,11.3591,11.3238,11.3415,107200.0
2012-12-24 10:00:00,12.86,12.88,12.84,12.84,21200.0,11.3503,11.3679,11.3326,11.3326,21200.0
2012-12-24 10:30:00,12.84,12.9,12.84,12.9,50200.0,11.3326,11.3856,11.3326,11.3856,50200.0
2012-12-24 11:00:00,12.9,12.9,12.87,12.87,34400.0,11.3856,11.3856,11.3591,11.3591,34400.0
2012-12-24 11:30:00,12.87,12.88,12.87,12.87,24800.0,11.3591,11.3679,11.3591,11.3591,24800.0
2012-12-24 12:00:00,12.87,12.88,12.81,12.81,27000.0,11.3591,11.3679,11.3062,11.3062,27000.0
2012-12-24 12:30:00,12.81,12.87,12.81,12.87,85400.0,11.3062,11.3591,11.3062,11.3591,85400.0
2012-12-26 09:30:00,12.87,12.88,12.78,12.84,30200.0,11.3591,11.3679,11.2797,11.3326,30200.0
2012-12-26 10:00:00,12.84,12.84,12.8,12.82,17000.0,11.3326,11.3326,11.2973,11.315,17000.0
2012-12-26 10:30:00,12.81,12.81,12.78,12.79,24800.0,11.3062,11.3062,11.2797,11.2885,24800.0
2012-12-26 11:00:00,12.79,12.81,12.77,12.77,52400.0,11.2885,11.3062,11.2709,11.2709,52400.0
2012-12-26 11:30:00,12.77,12.8,12.76,12.8,17800.0,11.2709,11.2973,11.262,11.2973,17800.0
2012-12-26 12:00:00,12.8,12.8,12.78,12.78,16600.0,11.2973,11.2973,11.2797,11.2797,16600.0
2012-12-26 12:30:00,12.78,12.81,12.78,12.8,23200.0,11.2797,11.3062,11.2797,11.2973,23200.0
2012-12-26 13:00:00,12.8,12.81,12.79,12.81,17000.0,11.2973,11.3062,11.2885,11.3062,17000.0
2012-12-26 13:30:00,12.8,12.81,12.8,12.8,18000.0,11.2973,11.3062,11.2973,11.2973,18000.0
2012-12-26 14:00:00,12.8,12.81,12.79,12.79,18600.0,11.2973,11.3062,11.2885,11.2885,18600.0
2012-12-26 14:30:00,12.79,12.81,12.77,12.8,48000.0,11.2885,11.3062,11.2709,11.2973,48000.0
2012-12-26 15:00:00,12.8,12.8,12.78,12.79,53800.0,11.2973,11.2973,11.2797,11.2885,53800.0
2012-12-26 15:30:00,12.79,12.79,12.74,12.76,197800.0,11.2885,11.2885,11.2444,11.262,197800.0
2012-12-27 09:30:00,12.83,12.83,12.77,12.79,53400.0,11.3238,11.3238,11.2709,11.2885,53400.0
2012-12-27 10:00:00,12.79,12.8,12.71,12.72,39400.0,11.2885,11.2973,11.2179,11.2267,39400.0
2012-12-27 10:30:00,12.72,12.72,12.68,12.69,79200.0,11.2267,11.2267,11.1914,11.2002,79200.0
2012-12-27 11:00:00,12.69,12.7,12.66,12.67,51600.0,11.2002,11.2091,11.1738,11.1826,51600.0
2012-12-27 11:30:00,12.67,12.67,12.62,12.64,53400.0,11.1826,11.1826,11.1385,11.1561,53400.0
2012-12-27 12:00:00,12.64,12.64,12.62,12.63,41400.0,11.1561,11.1561,11.1385,11.1473,41400.0
2012-12-27 12:30:00,12.63,12.64,12.62,12.64,71200.0,11.1473,11.1561,11.1385,11.1561,71200.0
2012-12-27 13:00:00,12.64,12.7,12.64,12.68,71200.0,11.1561,11.2091,11.1561,11.1914,71200.0
2012-12-27 13:30:00,12.68,12.7,12.67,12.68,36000.0,11.1914,11.2091,11.1826,11.1914,36000.0
2012-12-27 14:00:00,12.68,12.69,12.65,12.65,47200.0,11.1914,11.2002,11.1649,11.1649,47200.0
2012-12-27 14:30:00,12.66,12.69,12.65,12.68,134000.0,11.1738,11.2002,11.1649,11.1914,134000.0
2012-12-27 15:00:00,12.68,12.7,12.67,12.69,146200.0,11.1914,11.2091,11.1826,11.2002,146200.0
2012-12-27 15:30:00,12.69,12.72,12.68,12.68,223400.0,11.2002,11.2267,11.1914,11.1914,223400.0
2012-12-28 09:30:00,12.63,12.69,12.63,12.67,58400.0,11.1473,11.2002,11.1473,11.1826,58400.0
2012-12-28 10:00:00,12.67,12.68,12.65,12.66,12600.0,11.1826,11.1914,11.1649,11.1738,12600.0
2012-12-28 10:30:00,12.66,12.7,12.65,12.68,43600.0,11.1738,11.2091,11.1649,11.1914,43600.0
2012-12-28 11:00:00,12.68,12.7,12.66,12.66,42600.0,11.1914,11.2091,11.1738,11.1738,42600.0
2012-12-28 11:30:00,12.66,12.7,12.66,12.7,95800.0,11.1738,11.2091,11.1738,11.2091,95800.0
2012-12-28 12:00:00,12.7,12.7,12.69,12.7,53400.0,11.2091,11.2091,11.2002,11.2091,53400.0
2012-12-28 12:30:00,12.7,12.7,12.69,12.69,31600.0,11.2091,11.2091,11.2002,11.2002,31600.0
2012-12-28 13:00:00,12.69,12.7,12.68,12.68,38200.0,11.2002,11.2091,11.1914,11.1914,38200.0
2012-12-28 13:30:00,12.68,12.69,12.68,12.68,42800.0,11.1914,11.2002,11.1914,11.1914,42800.0
2012-12-28 14:00:00,12.68,12.68,12.67,12.67,43400.0,11.1914,11.1914,11.1826,11.1826,43400.0
2012-12-28 14:30:00,12.68,12.69,12.67,12.68,34400.0,11.1914,11.2002,11.1826,11.1914,34400.0
2012-12-28 15:00:00,12.67,12.7,12.67,12.69,83800.0,11.1826,11.2091,11.1826,11.2002,83800.0
2012-12-28 15:30:00,12.69,12.7,12.66,12.67,338800.0,11.2002,11.2091,11.1738,11.1826,338800.0
2012-12-31 09:30:00,12.63,12.63,12.44,12.56,157200.0,11.1473,11.1473,10.9796,11.0855,157200.0
2012-12-31 10:00:00,12.56,12.62,12.54,12.61,48600.0,11.0855,11.1385,11.0679,11.1296,48600.0
2012-12-31 10:30:00,12.61,12.64,12.58,12.59,43200.0,11.1296,11.1561,11.1032,11.112,43200.0
2012-12-31 11:00:00,12.6,12.63,12.59,12.61,37000.0,11.1208,11.1473,11.112,11.1296,37000.0
2012-12-31 11:30:00,12.61,12.62,12.59,12.6,62200.0,11.1296,11.1385,11.112,11.1208,62200.0
2012-12-31 12:00:00,12.6,12.64,12.6,12.63,48800.0,11.1208,11.1561,11.1208,11.1473,48800.0
2012-12-31 12:30:00,12.63,12.67,12.62,12.63,49400.0,11.1473,11.1826,11.1385,11.1473,49400.0
2012-12-31 13:00:00,12.63,12.67,12.61,12.65,48000.0,11.1473,11.1826,11.1296,11.1649,48000.0
2012-12-31 13:30:00,12.65,12.67,12.6,12.63,79000.0,11.1649,11.1826,11.1208,11.1473,79000.0
2012-12-31 14:00:00,12.63,12.67,12.63,12.66,47400.0,11.1473,11.1826,11.1473,11.1738,47400.0
2012-12-31 14:30:00,12.66,12.69,12.65,12.69,67400.0,11.1738,11.2002,11.1649,11.2002,67400.0
2012-12-31 15:00:00,12.69,12.69,12.65,12.65,129000.0,11.2002,11.2002,11.1649,11.1649,129000.0
2012-12-31 15:30:00,12.65,12.74,12.65,12.73,274000.0,11.1649,11.2444,11.1649,11.2355,274000.0
2013-01-02 09:30:00,12.9,12.94,12.65,12.72,674400.0,11.3856,11.4209,11.1649,11.2267,674400.0
2013-01-02 10:00:00,12.74,12.93,12.74,12.9,313000.0,11.2444,11.4121,11.2444,11.3856,313000.0
2013-01-02 10:30:00,12.9,12.97,12.89,12.96,189800.0,11.3856,11.4474,11.3768,11.4385,189800.0
2013-01-02 11:00:00,12.96,12.99,12.95,12.96,121200.0,11.4385,11.465,11.4297,11.4385,121200.0
2013-01-02 11:30:00,12.96,12.99,12.95,12.99,97600.0,11.4385,11.465,11.4297,11.465,97600.0
2013-01-02 12:00:00,12.99,12.99,12.95,12.96,87200.0,11.465,11.465,11.4297,11.4385,87200.0
2013-01-02 12:30:00,12.96,13.04,12.94,13.0,90200.0,11.4385,11.5092,11.4209,11.4739,90200.0
2013-01-02 13:00:00,12.99,13.01,12.98,12.99,65200.0,11.465,11.4827,11.4562,11.465,65200.0
2013-01-02 13:30:00,12.99,13.02,12.98,13.01,98600.0,11.465,11.4915,11.4562,11.4827,98600.0
2013-01-02 14:00:00,13.01,13.05,13.01,13.04,125800.0,11.4827,11.518,11.4827,11.5092,125800.0
2013-01-02 14:30:00,13.04,13.06,12.99,13.06,135200.0,11.5092,11.5268,11.465,11.5268,135200.0
2013-01-02 15:00:00,13.05,13.09,13.01,13.04,162000.0,11.518,11.5533,11.4827,11.5092,162000.0
2013-01-02 15:30:00,13.04,13.09,13.01,13.09,455800.0,11.5092,11.5533,11.4827,11.5533,455800.0
2013-01-03 09:30:00,13.12,13.22,13.11,13.12,71400.0,11.5798,11.668,11.5709,11.5798,71400.0
2013-01-03 10:00:00,13.13,13.13,13.06,13.06,54600.0,11.5886,11.5886,11.5268,11.5268,54600.0
2013-01-03 10:30:00,13.07,13.09,13.05,13.07,64200.0,11.5356,11.5533,11.518,11.5356,64200.0
2013-01-03 11:00:00,13.06,13.1,13.06,13.08,51200.0,11.5268,11.5621,11.5268,11.5445,51200.0
2013-01-03 11:30:00,13.09,13.12,13.08,13.11,55000.0,11.5533,11.5798,11.5445,11.5709,55000.0
2013-01-03 12:00:00,13.12,13.16,13.11,13.15,75600.0,11.5798,11.6151,11.5709,11.6062,75600.0
2013-01-03 12:30:00,13.15,13.15,13.13,13.15,58600.0,11.6062,11.6062,11.5886,11.6062,58600.0
2013-01-03 13:00:00,13.15,13.16,13.12,13.13,49400.0,11.6062,11.6151,11.5798,11.5886,49400.0
2013-01-03 13:30:00,13.13,13.13,13.13,13.13,50000.0,11.5886,11.5886,11.5886,11.5886,50000.0
2013-01-03 14:00:00,13.13,13.13,13.1,13.13,81800.0,11.5886,11.5886,11.5621,11.5886,81800.0
2013-01-03 14:30:00,13.13,13.17,13.12,13.17,90400.0,11.5886,11.6239,11.5798,11.6239,90400.0
2013-01-03 15:00:00,13.17,13.18,13.13,13.15,90200.0,11.6239,11.6327,11.5886,11.6062,90200.0
2013-01-03 15:30:00,13.15,13.17,13.1,13.15,238200.0,11.6062,11.6239,11.5621,11.6062,238200.0
2013-01-04 09:30:00,13.19,13.26,13.15,13.26,79600.0,11.6415,11.7033,11.6062,11.7033,79600.0
2013-01-04 10:00:00,13.25,13.29,13.24,13.27,71600.0,11.6945,11.7298,11.6857,11.7122,71600.0
2013-01-04 10:30:00,13.27,13.29,13.24,13.27,73800.0,11.7122,11.7298,11.6857,11.7122,73800.0
2013-01-04 11:00:00,13.28,13.29,13.26,13.28,89600.0,11.721,11.7298,11.7033,11.721,89600.0
2013-01-04 11:30:00,13.28,13.31,13.27,13.3,95000.0,11.721,11.7475,11.7122,11.7386,95000.0
2013-01-04 12:00:00,13.31,13.33,13.3,13.33,41000.0,11.7475,11.7651,11.7386,11.7651,41000.0
2013-01-04 12:30:00,13.32,13.33,13.3,13.31,43000.0,11.7563,11.7651,11.7386,11.7475,43000.0
2013-01-04 13:00:00,13.31,13.33,13.3,13.33,38200.0,11.7475,11.7651,11.7386,11.7651,38200.0
2013-01-04 13:30:00,13.33,13.36,13.31,13.34,60400.0,11.7651,11.7916,11.7475,11.7739,60400.0
2013-01-04 14:00:00,13.34,13.35,13.32,13.34,63200.0,11.7739,11.7828,11.7563,11.7739,63200.0
2013-01-04 14:30:00,13.33,13.35,13.31,13.33,82600.0,11.7651,11.7828,11.7475,11.7651,82600.0
2013-01-04 15:00:00,13.33,13.36,13.32,13.35,144800.0,11.7651,11.7916,11.7563,11.7828,144800.0
2013-01-04 15:30:00,13.35,13.36,13.3,13.35,601800.0,11.7828,11.7916,11.7386,11.7828,601800.0
2013-01-07 09:30:00,13.3,13.37,13.28,13.36,73000.0,11.7386,11.8004,11.721,11.7916,73000.0
2013-01-07 10:00:00,13.36,13.36,13.31,13.36,257200.0,11.7916,11.7916,11.7475,11.7916,257200.0
2013-01-07 10:30:00,13.35,13.41,13.34,13.34,123600.0,11.7828,11.8357,11.7739,11.7739,123600.0
2013-01-07 11:00:00,13.34,13.35,13.28,13.3,66600.0,11.7739,11.7828,11.721,11.7386,66600.0
2013-01-07 11:30:00,13.29,13.29,13.24,13.27,35800.0,11.7298,11.7298,11.6857,11.7122,35800.0
2013-01-07 12:00:00,13.27,13.28,13.26,13.28,47200.0,11.7122,11.721,11.7033,11.721,47200.0
2013-01-07 12:30:00,13.28,13.29,13.28,13.28,42600.0,11.721,11.7298,11.721,11.721,42600.0
2013-01-07 13:00:00,13.28,13.28,13.23,13.24,33800.0,11.721,11.721,11.6769,11.6857,33800.0
2013-01-07 13:30:00,13.24,13.25,13.21,13.24,39800.0,11.6857,11.6945,11.6592,11.6857,39800.0
2013-01-07 14:00:00,13.24,13.27,13.24,13.27,41400.0,11.6857,11.7122,11.6857,11.7122,41400.0
2013-01-07 14:30:00,13.27,13.3,13.27,13.3,38000.0,11.7122,11.7386,11.7122,11.7386,38000.0
2013-01-07 15:00:00,13.3,13.33,13.28,13.31,62600.0,11.7386,11.7651,11.721,11.7475,62600.0
2013-01-07 15:30:00,13.31,13.33,13.29,13.3,158800.0,11.7475,11.7651,11.7298,11.7386,158800.0
2013-01-08 09:30:00,13.35,13.41,13.33,13.37,113800.0,11.7828,11.8357,11.7651,11.8004,113800.0
2013-01-08 10:00:00,13.37,13.38,13.34,13.35,56000.0,11.8004,11.8092,11.7739,11.7828,56000.0
2013-01-08 10:30:00,13.34,13.35,13.3,13.31,76400.0,11.7739,11.7828,11.7386,11.7475,76400.0
2013-01-08 11:00:00,13.31,13.31,13.29,13.3,55000.0,11.7475,11.7475,11.7298,11.7386,55000.0
2013-01-08 11:30:00,13.3,13.31,13.28,13.29,54400.0,11.7386,11.7475,11.721,11.7298,54400.0
2013-01-08 12:00:00,13.3,13.33,13.29,13.31,34800.0,11.7386,11.7651,11.7298,11.7475,34800.0
2013-01-08 12:30:00,13.31,13.31,13.29,13.29,42000.0,11.7475,11.7475,11.7298,11.7298,42000.0
2013-01-08 13:00:00,13.3,13.3,13.27,13.27,46400.0,11.7386,11.7386,11.7122,11.7122,46400.0
2013-01-08 13:30:00,13.27,13.31,13.27,13.31,26200.0,11.7122,11.7475,11.7122,11.7475,26200.0
2013-01-08 14:00:00,13.31,13.31,13.27,13.29,40800.0,11.7475,11.7475,11.7122,11.7298,40800.0
2013-01-08 14:30:00,13.29,13.29,13.27,13.27,84600.0,11.7298,11.7298,11.7122,11.7122,84600.0
2013-01-08 15:00:00,13.27,13.29,13.27,13.28,74200.0,11.7122,11.7298,11.7122,11.721,74200.0
2013-01-08 15:30:00,13.28,13.29,13.24,13.27,218800.0,11.721,11.7298,11.6857,11.7122,218800.0
2013-01-09 09:30:00,13.29,13.3,13.24,13.27,25200.0,11.7298,11.7386,11.6857,11.7122,25200.0
2013-01-09 10:00:00,13.28,13.29,13.17,13.19,82400.0,11.721,11.7298,11.6239,11.6415,82400.0
2013-01-09 10:30:00,13.19,13.22,13.16,13.17,61800.0,11.6415,11.668,11.6151,11.6239,61800.0
2013-01-09 11:00:00,13.17,13.18,13.14,13.15,56800.0,11.6239,11.6327,11.5974,11.6062,56800.0
2013-01-09 11:30:00,13.15,13.15,13.11,13.15,62000.0,11.6062,11.6062,11.5709,11.6062,62000.0
2013-01-09 12:00:00,13.15,13.15,13.11,13.13,35800.0,11.6062,11.6062,11.5709,11.5886,35800.0
2013-01-09 12:30:00,13.13,13.15,13.12,13.15,39600.0,11.5886,11.6062,11.5798,11.6062,39600.0
2013-01-09 13:00:00,13.15,13.15,13.13,13.13,26800.0,11.6062,11.6062,11.5886,11.5886,26800.0
2013-01-09 13:30:00,13.13,13.19,13.13,13.16,61600.0,11.5886,11.6415,11.5886,11.6151,61600.0
2013-01-09 14:00:00,13.17,13.2,13.16,13.17,71400.0,11.6239,11.6504,11.6151,11.6239,71400.0
2013-01-09 14:30:00,13.18,13.18,13.15,13.16,60200.0,11.6327,11.6327,11.6062,11.6151,60200.0
2013-01-09 15:00:00,13.15,13.16,13.13,13.13,114400.0,11.6062,11.6151,11.5886,11.5886,114400.0
2013-01-09 15:30:00,13.14,13.18,13.13,13.18,236000.0,11.5974,11.6327,11.5886,11.6327,236000.0
2013-01-10 09:30:00,13.21,13.26,13.2,13.24,52600.0,11.6592,11.7033,11.6504,11.6857,52600.0
2013-01-10 10:00:00,13.24,13.26,13.2,13.21,44800.0,11.6857,11.7033,11.6504,11.6592,44800.0
2013-01-10 10:30:00,13.21,13.24,13.19,13.24,37600.0,11.6592,11.6857,11.6415,11.6857,37600.0
2013-01-10 11:00:00,13.24,13.29,13.23,13.29,46000.0,11.6857,11.7298,11.6769,11.7298,46000.0
2013-01-10 11:30:00,13.29,13.29,13.26,13.28,26400.0,11.7298,11.7298,11.7033,11.721,26400.0
2013-01-10 12:00:00,13.28,13.3,13.28,13.3,21000.0,11.721,11.7386,11.721,11.7386,21000.0
2013-01-10 12:30:00,13.3,13.31,13.22,13.24,78200.0,11.7386,11.7475,11.668,11.6857,78200.0
2013-01-10 13:00:00,13.25,13.28,13.24,13.27,13400.0,11.6945,11.721,11.6857,11.7122,13400.0
2013-01-10 13:30:00,13.26,13.28,13.25,13.28,18800.0,11.7033,11.721,11.6945,11.721,18800.0
2013-01-10 14:00:00,13.27,13.27,13.24,13.27,22200.0,11.7122,11.7122,11.6857,11.7122,22200.0
2013-01-10 14:30:00,13.27,13.3,13.27,13.29,29200.0,11.7122,11.7386,11.7122,11.7298,29200.0
2013-01-10 15:00:00,13.29,13.3,13.28,13.28,54800.0,11.7298,11.7386,11.721,11.721,54800.0
2013-01-10 15:30:00,13.28,13.3,13.27,13.29,188200.0,11.721,11.7386,11.7122,11.7298,188200.0
2013-01-11 09:30:00,13.31,13.33,13.25,13.27,40200.0,11.7475,11.7651,11.6945,11.7122,40200.0
2013-01-11 10:00:00,13.27,13.27,13.19,13.22,19000.0,11.7122,11.7122,11.6415,11.668,19000.0
2013-01-11 10:30:00,13.22,13.22,13.2,13.22,27400.0,11.668,11.668,11.6504,11.668,27400.0
2013-01-11 11:00:00,13.21,13.22,13.18,13.18,34600.0,11.6592,11.668,11.6327,11.6327,34600.0
2013-01-11 11:30:00,13.17,13.19,13.15,13.18,33800.0,11.6239,11.6415,11.6062,11.6327,33800.0
2013-01-11 12:00:00,13.18,13.18,13.17,13.17,23000.0,11.6327,11.6327,11.6239,11.6239,23000.0
2013-01-11 12:30:00,13.17,13.18,13.16,13.16,26200.0,11.6239,11.6327,11.6151,11.6151,26200.0
2013-01-11 13:00:00,13.16,13.17,13.15,13.15,27000.0,11.6151,11.6239,11.6062,11.6062,27000.0
2013-01-11 13:30:00,13.15,13.17,13.13,13.17,44400.0,11.6062,11.6239,11.5886,11.6239,44400.0
2013-01-11 14:00:00,13.17,13.17,13.15,13.15,41000.0,11.6239,11.6239,11.6062,11.6062,41000.0
2013-01-11 14:30:00,13.15,13.17,13.14,13.15,50200.0,11.6062,11.6239,11.5974,11.6062,50200.0
2013-01-11 15:00:00,13.15,13.18,13.14,13.17,71600.0,11.6062,11.6327,11.5974,11.6239,71600.0
2013-01-11 15:30:00,13.17,13.18,13.13,13.13,351000.0,11.6239,11.6327,11.5886,11.5886,351000.0
2013-01-14 09:30:00,13.11,13.17,13.11,13.13,68600.0,11.5709,11.6239,11.5709,11.5886,68600.0
2013-01-14 10:00:00,13.13,13.13,13.08,13.09,26000.0,11.5886,11.5886,11.5445,11.5533,26000.0
2013-01-14 10:30:00,13.09,13.12,13.09,13.1,38000.0,11.5533,11.5798,11.5533,11.5621,38000.0
2013-01-14 11:00:00,13.1,13.1,13.07,13.1,37800.0,11.5621,11.5621,11.5356,11.5621,37800.0
2013-01-14 11:30:00,13.1,13.1,13.08,13.09,29200.0,11.5621,11.5621,11.5445,11.5533,29200.0
2013-01-14 12:00:00,13.09,13.13,13.09,13.12,101400.0,11.5533,11.5886,11.5533,11.5798,101400.0
2013-01-14 12:30:00,13.12,13.15,13.12,13.15,46200.0,11.5798,11.6062,11.5798,11.6062,46200.0
2013-01-14 13:00:00,13.15,13.18,13.15,13.18,50600.0,11.6062,11.6327,11.6062,11.6327,50600.0
2013-01-14 13:30:00,13.18,13.18,13.15,13.15,32600.0,11.6327,11.6327,11.6062,11.6062,32600.0
2013-01-14 14:00:00,13.15,13.16,13.13,13.15,30000.0,11.6062,11.6151,11.5886,11.6062,30000.0
2013-01-14 14:30:00,13.15,13.21,13.14,13.21,72600.0,11.6062,11.6592,11.5974,11.6592,72600.0
2013-01-14 15:00:00,13.21,13.21,13.18,13.19,85600.0,11.6592,11.6592,11.6327,11.6415,85600.0
2013-01-14 15:30:00,13.19,13.2,13.17,13.19,160400.0,11.6415,11.6504,11.6239,11.6415,160400.0
2013-01-15 09:30:00,13.14,13.19,13.11,13.19,81400.0,11.5974,11.6415,11.5709,11.6415,81400.0
2013-01-15 10:00:00,13.2,13.22,13.2,13.21,28800.0,11.6504,11.668,11.6504,11.6592,28800.0
2013-01-15 10:30:00,13.21,13.25,13.21,13.25,22600.0,11.6592,11.6945,11.6592,11.6945,22600.0
2013-01-15 11:00:00,13.24,13.27,13.24,13.27,45200.0,11.6857,11.7122,11.6857,11.7122,45200.0
2013-01-15 11:30:00,13.27,13.28,13.24,13.26,66200.0,11.7122,11.721,11.6857,11.7033,66200.0
2013-01-15 12:00:00,13.26,13.29,13.26,13.28,30800.0,11.7033,11.7298,11.7033,11.721,30800.0
2013-01-15 12:30:00,13.28,13.29,13.27,13.28,21200.0,11.721,11.7298,11.7122,11.721,21200.0
2013-01-15 13:00:00,13.29,13.29,13.27,13.27,25000.0,11.7298,11.7298,11.7122,11.7122,25000.0
2013-01-15 13:30:00,13.27,13.28,13.22,13.22,32400.0,11.7122,11.721,11.668,11.668,32400.0
2013-01-15 14:00:00,13.23,13.27,13.22,13.27,22400.0,11.6769,11.7122,11.668,11.7122,22400.0
2013-01-15 14:30:00,13.27,13.27,13.24,13.26,40400.0,11.7122,11.7122,11.6857,11.7033,40400.0
2013-01-15 15:00:00,13.27,13.31,13.26,13.27,70200.0,11.7122,11.7475,11.7033,11.7122,70200.0
2013-01-15 15:30:00,13.27,13.3,13.27,13.29,121000.0,11.7122,11.7386,11.7122,11.7298,121000.0
2013-01-16 09:30:00,13.29,13.35,13.25,13.3,32200.0,11.7298,11.7828,11.6945,11.7386,32200.0
2013-01-16 10:00:00,13.3,13.3,13.24,13.29,42800.0,11.7386,11.7386,11.6857,11.7298,42800.0
2013-01-16 10:30:00,13.28,13.29,13.27,13.27,32000.0,11.721,11.7298,11.7122,11.7122,32000.0
2013-01-16 11:00:00,13.27,13.31,13.27,13.31,30800.0,11.7122,11.7475,11.7122,11.7475,30800.0
2013-01-16 11:30:00,13.31,13.33,13.31,13.31,33000.0,11.7475,11.7651,11.7475,11.7475,33000.0
2013-01-16 12:00:00,13.31,13.33,13.28,13.33,51400.0,11.7475,11.7651,11.721,11.7651,51400.0
2013-01-16 12:30:00,13.32,13.32,13.3,13.31,22400.0,11.7563,11.7563,11.7386,11.7475,22400.0
2013-01-16 13:00:00,13.31,13.33,13.28,13.3,47400.0,11.7475,11.7651,11.721,11.7386,47400.0
2013-01-16 13:30:00,13.3,13.34,13.3,13.34,16800.0,11.7386,11.7739,11.7386,11.7739,16800.0
2013-01-16 14:00:00,13.33,13.33,13.3,13.3,27000.0,11.7651,11.7651,11.7386,11.7386,27000.0
2013-01-16 14:30:00,13.3,13.32,13.3,13.31,44400.0,11.7386,11.7563,11.7386,11.7475,44400.0
2013-01-16 15:00:00,13.31,13.33,13.31,13.33,42800.0,11.7475,11.7651,11.7475,11.7651,42800.0
2013-01-16 15:30:00,13.33,13.33,13.27,13.29,236400.0,11.7651,11.7651,11.7122,11.7298,236400.0
2013-01-17 09:30:00,13.34,13.49,13.32,13.41,39200.0,11.7739,11.9063,11.7563,11.8357,39200.0
2013-01-17 10:00:00,13.4,13.41,13.38,13.4,75200.0,11.8269,11.8357,11.8092,11.8269,75200.0
2013-01-17 10:30:00,13.4,13.42,13.38,13.42,56000.0,11.8269,11.8445,11.8092,11.8445,56000.0
2013-01-17 11:00:00,13.41,13.44,13.41,13.44,51200.0,11.8357,11.8622,11.8357,11.8622,51200.0
2013-01-17 11:30:00,13.44,13.46,13.42,13.44,62000.0,11.8622,11.8799,11.8445,11.8622,62000.0
2013-01-17 12:00:00,13.43,13.46,13.43,13.46,25600.0,11.8534,11.8799,11.8534,11.8799,25600.0
2013-01-17 12:30:00,13.46,13.47,13.45,13.46,26600.0,11.8799,11.8887,11.871,11.8799,26600.0
2013-01-17 13:00:00,13.46,13.47,13.45,13.45,51400.0,11.8799,11.8887,11.871,11.871,51400.0
2013-01-17 13:30:00,13.45,13.46,13.43,13.46,63600.0,11.871,11.8799,11.8534,11.8799,63600.0
2013-01-17 14:00:00,13.45,13.47,13.45,13.45,39800.0,11.871,11.8887,11.871,11.871,39800.0
2013-01-17 14:30:00,13.45,13.49,13.44,13.45,76800.0,11.871,11.9063,11.8622,11.871,76800.0
2013-01-17 15:00:00,13.46,13.5,13.45,13.49,125400.0,11.8799,11.9152,11.871,11.9063,125400.0
2013-01-17 15:30:00,13.49,13.51,13.46,13.47,290400.0,11.9063,11.924,11.8799,11.8887,290400.0
2013-01-18 09:30:00,13.49,13.53,13.38,13.38,36400.0,11.9063,11.9416,11.8092,11.8092,36400.0
2013-01-18 10:00:00,13.39,13.4,13.35,13.36,66800.0,11.8181,11.8269,11.7828,11.7916,66800.0
2013-01-18 10:30:00,13.35,13.38,13.31,13.34,176200.0,11.7828,11.8092,11.7475,11.7739,176200.0
2013-01-18 11:00:00,13.35,13.36,13.34,13.35,36000.0,11.7828,11.7916,11.7739,11.7828,36000.0
2013-01-18 11:30:00,13.35,13.35,13.33,13.33,73200.0,11.7828,11.7828,11.7651,11.7651,73200.0
2013-01-18 12:00:00,13.33,13.35,13.33,13.34,22400.0,11.7651,11.7828,11.7651,11.7739,22400.0
2013-01-18 12:30:00,13.33,13.34,13.32,13.33,34000.0,11.7651,11.7739,11.7563,11.7651,34000.0
2013-01-18 13:00:00,13.33,13.33,13.32,13.33,34600.0,11.7651,11.7651,11.7563,11.7651,34600.0
2013-01-18 13:30:00,13.33,13.33,13.32,13.33,24600.0,11.7651,11.7651,11.7563,11.7651,24600.0
2013-01-18 14:00:00,13.33,13.33,13.31,13.32,49400.0,11.7651,11.7651,11.7475,11.7563,49400.0
2013-01-18 14:30:00,13.32,13.33,13.32,13.33,28800.0,11.7563,11.7651,11.7563,11.7651,28800.0
2013-01-18 15:00:00,13.33,13.33,13.32,13.33,68000.0,11.7651,11.7651,11.7563,11.7651,68000.0
2013-01-18 15:30:00,13.33,13.41,13.32,13.39,278200.0,11.7651,11.8357,11.7563,11.8181,278200.0
2013-01-22 09:30:00,13.37,13.56,13.27,13.51,85200.0,11.8004,11.9681,11.7122,11.924,85200.0
2013-01-22 10:00:00,13.51,13.6,13.51,13.54,81200.0,11.924,12.0034,11.924,11.9505,81200.0
2013-01-22 10:30:00,13.54,13.57,13.53,13.56,59800.0,11.9505,11.9769,11.9416,11.9681,59800.0
2013-01-22 11:00:00,13.56,13.58,13.54,13.57,86600.0,11.9681,11.9858,11.9505,11.9769,86600.0
2013-01-22 11:30:00,13.56,13.59,13.55,13.59,55000.0,11.9681,11.9946,11.9593,11.9946,55000.0
2013-01-22 12:00:00,13.59,13.62,13.58,13.61,36200.0,11.9946,12.0211,11.9858,12.0122,36200.0
2013-01-22 12:30:00,13.61,13.62,13.59,13.62,74600.0,12.0122,12.0211,11.9946,12.0211,74600.0
2013-01-22 13:00:00,13.62,13.64,13.61,13.62,57400.0,12.0211,12.0387,12.0122,12.0211,57400.0
2013-01-22 13:30:00,13.62,13.63,13.61,13.63,54600.0,12.0211,12.0299,12.0122,12.0299,54600.0
2013-01-22 14:00:00,13.63,13.65,13.61,13.65,56400.0,12.0299,12.0475,12.0122,12.0475,56400.0
2013-01-22 14:30:00,13.65,13.67,13.63,13.65,69800.0,12.0475,12.0652,12.0299,12.0475,69800.0
2013-01-22 15:00:00,13.65,13.65,13.63,13.63,79400.0,12.0475,12.0475,12.0299,12.0299,79400.0
2013-01-22 15:30:00,13.64,13.68,13.64,13.68,323000.0,12.0387,12.074,12.0387,12.074,323000.0
2013-01-23 09:30:00,13.69,13.72,13.65,13.72,89600.0,12.0828,12.1093,12.0475,12.1093,89600.0
2013-01-23 10:00:00,13.72,13.72,13.71,13.72,82600.0,12.1093,12.1093,12.1005,12.1093,82600.0
2013-01-23 10:30:00,13.72,13.72,13.67,13.7,114800.0,12.1093,12.1093,12.0652,12.0917,114800.0
2013-01-23 11:00:00,13.7,13.74,13.7,13.72,56400.0,12.0917,12.127,12.0917,12.1093,56400.0
2013-01-23 11:30:00,13.72,13.76,13.71,13.74,47000.0,12.1093,12.1446,12.1005,12.127,47000.0
2013-01-23 12:00:00,13.74,13.76,13.72,13.72,62000.0,12.127,12.1446,12.1093,12.1093,62000.0
2013-01-23 12:30:00,13.72,13.77,13.72,13.74,83600.0,12.1093,12.1535,12.1093,12.127,83600.0
2013-01-23 13:00:00,13.74,13.74,13.71,13.71,46200.0,12.127,12.127,12.1005,12.1005,46200.0
2013-01-23 13:30:00,13.72,13.72,13.71,13.71,36400.0,12.1093,12.1093,12.1005,12.1005,36400.0
2013-01-23 14:00:00,13.71,13.76,13.71,13.72,86600.0,12.1005,12.1446,12.1005,12.1093,86600.0
2013-01-23 14:30:00,13.72,13.74,13.71,13.73,93600.0,12.1093,12.127,12.1005,12.1182,93600.0
2013-01-23 15:00:00,13.73,13.81,13.72,13.72,225000.0,12.1182,12.1888,12.1093,12.1093,225000.0
2013-01-23 15:30:00,13.72,13.75,13.72,13.74,362600.0,12.1093,12.1358,12.1093,12.127,362600.0
2013-01-24 09:30:00,13.79,13.79,13.72,13.74,44800.0,12.1711,12.1711,12.1093,12.127,44800.0
2013-01-24 10:00:00,13.74,13.75,13.69,13.69,89600.0,12.127,12.1358,12.0828,12.0828,89600.0
2013-01-24 10:30:00,13.68,13.69,13.64,13.65,66200.0,12.074,12.0828,12.0387,12.0475,66200.0
2013-01-24 11:00:00,13.65,13.67,13.64,13.65,66000.0,12.0475,12.0652,12.0387,12.0475,66000.0
2013-01-24 11:30:00,13.65,13.67,13.63,13.64,27000.0,12.0475,12.0652,12.0299,12.0387,27000.0
2013-01-24 12:00:00,13.63,13.68,13.63,13.68,37600.0,12.0299,12.074,12.0299,12.074,37600.0
2013-01-24 12:30:00,13.67,13.68,13.65,13.67,36600.0,12.0652,12.074,12.0475,12.0652,36600.0
2013-01-24 13:00:00,13.67,13.71,13.65,13.68,67800.0,12.0652,12.1005,12.0475,12.074,67800.0
2013-01-24 13:30:00,13.68,13.68,13.64,13.68,88800.0,12.074,12.074,12.0387,12.074,88800.0
2013-01-24 14:00:00,13.68,13.7,13.67,13.68,91400.0,12.074,12.0917,12.0652,12.074,91400.0
2013-01-24 14:30:00,13.68,13.69,13.66,13.67,94000.0,12.074,12.0828,12.0564,12.0652,94000.0
2013-01-24 15:00:00,13.67,13.68,13.66,13.68,109400.0,12.0652,12.074,12.0564,12.074,109400.0
2013-01-24 15:30:00,13.68,13.69,13.65,13.69,259800.0,12.074,12.0828,12.0475,12.0828,259800.0
2013-01-25 09:30:00,13.67,13.81,13.54,13.64,83600.0,12.0652,12.1888,11.9505,12.0387,83600.0
2013-01-25 10:00:00,13.63,13.63,13.52,13.52,99400.0,12.0299,12.0299,11.9328,11.9328,99400.0
2013-01-25 10:30:00,13.52,13.56,13.49,13.53,108200.0,11.9328,11.9681,11.9063,11.9416,108200.0
2013-01-25 11:00:00,13.54,13.56,13.53,13.54,57600.0,11.9505,11.9681,11.9416,11.9505,57600.0
2013-01-25 11:30:00,13.54,13.55,13.51,13.52,93000.0,11.9505,11.9593,11.924,11.9328,93000.0
2013-01-25 12:00:00,13.52,13.59,13.49,13.59,85000.0,11.9328,11.9946,11.9063,11.9946,85000.0
2013-01-25 12:30:00,13.58,13.59,13.56,13.58,35400.0,11.9858,11.9946,11.9681,11.9858,35400.0
2013-01-25 13:00:00,13.58,13.61,13.56,13.6,43400.0,11.9858,12.0122,11.9681,12.0034,43400.0
2013-01-25 13:30:00,13.6,13.6,13.58,13.58,65200.0,12.0034,12.0034,11.9858,11.9858,65200.0
2013-01-25 14:00:00,13.58,13.62,13.58,13.61,112400.0,11.9858,12.0211,11.9858,12.0122,112400.0
2013-01-25 14:30:00,13.61,13.63,13.58,13.58,110200.0,12.0122,12.0299,11.9858,11.9858,110200.0
2013-01-25 15:00:00,13.59,13.61,13.57,13.59,254400.0,11.9946,12.0122,11.9769,11.9946,254400.0
2013-01-25 15:30:00,13.58,13.59,13.55,13.56,460600.0,11.9858,11.9946,11.9593,11.9681,460600.0
2013-01-28 09:30:00,13.61,13.73,13.56,13.58,247000.0,12.0521,12.1584,12.0078,12.0255,247000.0
2013-01-28 10:00:00,13.58,13.62,13.56,13.61,139600.0,12.0255,12.0609,12.0078,12.0521,139600.0
2013-01-28 10:30:00,13.62,13.65,13.62,13.65,102600.0,12.0609,12.0875,12.0609,12.0875,102600.0
2013-01-28 11:00:00,13.65,13.69,13.65,13.69,53400.0,12.0875,12.1229,12.0875,12.1229,53400.0
2013-01-28 11:30:00,13.69,13.74,13.69,13.72,65800.0,12.1229,12.1672,12.1229,12.1495,65800.0
2013-01-28 12:00:00,13.72,13.74,13.65,13.65,110000.0,12.1495,12.1672,12.0875,12.0875,110000.0
2013-01-28 12:30:00,13.66,13.67,13.63,13.64,22400.0,12.0964,12.1052,12.0698,12.0787,22400.0
2013-01-28 13:00:00,13.65,13.65,13.61,13.63,33200.0,12.0875,12.0875,12.0521,12.0698,33200.0
2013-01-28 13:30:00,13.63,13.65,13.62,13.63,52400.0,12.0698,12.0875,12.0609,12.0698,52400.0
2013-01-28 14:00:00,13.63,13.65,13.62,13.63,59800.0,12.0698,12.0875,12.0609,12.0698,59800.0
2013-01-28 14:30:00,13.63,13.63,13.6,13.63,55400.0,12.0698,12.0698,12.0432,12.0698,55400.0
2013-01-28 15:00:00,13.63,13.63,13.56,13.59,92200.0,12.0698,12.0698,12.0078,12.0344,92200.0
2013-01-28 15:30:00,13.6,13.6,13.55,13.56,396600.0,12.0432,12.0432,11.999,12.0078,396600.0
2013-01-29 09:30:00,13.59,13.68,13.59,13.67,118800.0,12.0344,12.1141,12.0344,12.1052,118800.0
2013-01-29 10:00:00,13.67,13.69,13.65,13.68,85800.0,12.1052,12.1229,12.0875,12.1141,85800.0
2013-01-29 10:30:00,13.68,13.71,13.67,13.7,349800.0,12.1141,12.1406,12.1052,12.1318,349800.0
2013-01-29 11:00:00,13.71,13.74,13.7,13.74,69600.0,12.1406,12.1672,12.1318,12.1672,69600.0
2013-01-29 11:30:00,13.74,13.74,13.71,13.72,56400.0,12.1672,12.1672,12.1406,12.1495,56400.0
2013-01-29 12:00:00,13.72,13.72,13.72,13.72,29600.0,12.1495,12.1495,12.1495,12.1495,29600.0
2013-01-29 12:30:00,13.72,13.74,13.72,13.73,35400.0,12.1495,12.1672,12.1495,12.1584,35400.0
2013-01-29 13:00:00,13.73,13.74,13.71,13.71,49200.0,12.1584,12.1672,12.1406,12.1406,49200.0
2013-01-29 13:30:00,13.71,13.71,13.65,13.67,299200.0,12.1406,12.1406,12.0875,12.1052,299200.0
2013-01-29 14:00:00,13.67,13.68,13.65,13.65,43200.0,12.1052,12.1141,12.0875,12.0875,43200.0
2013-01-29 14:30:00,13.65,13.65,13.63,13.64,44600.0,12.0875,12.0875,12.0698,12.0787,44600.0
2013-01-29 15:00:00,13.65,13.65,13.63,13.64,116000.0,12.0875,12.0875,12.0698,12.0787,116000.0
2013-01-29 15:30:00,13.63,13.66,13.63,13.64,408200.0,12.0698,12.0964,12.0698,12.0787,408200.0
2013-01-30 09:30:00,13.68,13.7,13.61,13.67,136600.0,12.1141,12.1318,12.0521,12.1052,136600.0
2013-01-30 10:00:00,13.67,13.69,13.64,13.64,54000.0,12.1052,12.1229,12.0787,12.0787,54000.0
2013-01-30 10:30:00,13.64,13.69,13.63,13.69,82000.0,12.0787,12.1229,12.0698,12.1229,82000.0
2013-01-30 11:00:00,13.69,13.75,13.69,13.72,65800.0,12.1229,12.1761,12.1229,12.1495,65800.0
2013-01-30 11:30:00,13.72,13.73,13.69,13.71,77600.0,12.1495,12.1584,12.1229,12.1406,77600.0
2013-01-30 12:00:00,13.72,13.72,13.65,13.66,53800.0,12.1495,12.1495,12.0875,12.0964,53800.0
2013-01-30 12:30:00,13.66,13.67,13.61,13.67,127400.0,12.0964,12.1052,12.0521,12.1052,127400.0
2013-01-30 13:00:00,13.66,13.68,13.64,13.68,81600.0,12.0964,12.1141,12.0787,12.1141,81600.0
2013-01-30 13:30:00,13.68,13.71,13.68,13.7,60600.0,12.1141,12.1406,12.1141,12.1318,60600.0
2013-01-30 14:00:00,13.7,13.71,13.67,13.7,82600.0,12.1318,12.1406,12.1052,12.1318,82600.0
2013-01-30 14:30:00,13.7,13.71,13.67,13.69,127400.0,12.1318,12.1406,12.1052,12.1229,127400.0
2013-01-30 15:00:00,13.69,13.7,13.65,13.67,134600.0,12.1229,12.1318,12.0875,12.1052,134600.0
2013-01-30 15:30:00,13.67,13.69,13.65,13.68,234800.0,12.1052,12.1229,12.0875,12.1141,234800.0
2013-01-31 09:30:00,13.68,13.7,13.59,13.65,71000.0,12.1141,12.1318,12.0344,12.0875,71000.0
2013-01-31 10:00:00,13.65,13.69,13.65,13.67,59400.0,12.0875,12.1229,12.0875,12.1052,59400.0
2013-01-31 10:30:00,13.67,13.74,13.67,13.74,65600.0,12.1052,12.1672,12.1052,12.1672,65600.0
2013-01-31 11:00:00,13.74,13.74,13.68,13.72,112200.0,12.1672,12.1672,12.1141,12.1495,112200.0
2013-01-31 11:30:00,13.72,13.74,13.69,13.69,67200.0,12.1495,12.1672,12.1229,12.1229,67200.0
2013-01-31 12:00:00,13.69,13.71,13.68,13.69,67200.0,12.1229,12.1406,12.1141,12.1229,67200.0
2013-01-31 12:30:00,13.69,13.7,13.65,13.7,83600.0,12.1229,12.1318,12.0875,12.1318,83600.0
2013-01-31 13:00:00,13.7,13.77,13.69,13.7,200000.0,12.1318,12.1938,12.1229,12.1318,200000.0
2013-01-31 13:30:00,13.7,13.74,13.7,13.73,55400.0,12.1318,12.1672,12.1318,12.1584,55400.0
2013-01-31 14:00:00,13.73,13.74,13.69,13.7,126400.0,12.1584,12.1672,12.1229,12.1318,126400.0
2013-01-31 14:30:00,13.69,13.74,13.69,13.72,83000.0,12.1229,12.1672,12.1229,12.1495,83000.0
2013-01-31 15:00:00,13.72,13.74,13.72,13.72,98800.0,12.1495,12.1672,12.1495,12.1495,98800.0
2013-01-31 15:30:00,13.72,13.74,13.68,13.68,576400.0,12.1495,12.1672,12.1141,12.1141,576400.0
2013-02-01 09:30:00,13.76,13.82,13.65,13.72,133600.0,12.1849,12.2381,12.0875,12.1495,133600.0
2013-02-01 10:00:00,13.72,13.75,13.72,13.72,152000.0,12.1495,12.1761,12.1495,12.1495,152000.0
2013-02-01 10:30:00,13.73,13.74,13.72,13.73,234400.0,12.1584,12.1672,12.1495,12.1584,234400.0
2013-02-01 11:00:00,13.73,13.8,13.72,13.8,220800.0,12.1584,12.2203,12.1495,12.2203,220800.0
2013-02-01 11:30:00,13.8,13.84,13.79,13.83,117000.0,12.2203,12.2558,12.2115,12.2469,117000.0
2013-02-01 12:00:00,13.83,13.84,13.8,13.82,86800.0,12.2469,12.2558,12.2203,12.2381,86800.0
2013-02-01 12:30:00,13.82,13.83,13.73,13.73,105200.0,12.2381,12.2469,12.1584,12.1584,105200.0
2013-02-01 13:00:00,13.74,13.76,13.72,13.75,75200.0,12.1672,12.1849,12.1495,12.1761,75200.0
2013-02-01 13:30:00,13.75,13.75,13.71,13.74,85400.0,12.1761,12.1761,12.1406,12.1672,85400.0
2013-02-01 14:00:00,13.74,13.74,13.65,13.66,200600.0,12.1672,12.1672,12.0875,12.0964,200600.0
2013-02-01 14:30:00,13.66,13.69,13.64,13.65,274600.0,12.0964,12.1229,12.0787,12.0875,274600.0
2013-02-01 15:00:00,13.66,13.71,13.65,13.68,302200.0,12.0964,12.1406,12.0875,12.1141,302200.0
2013-02-01 15:30:00,13.68,13.74,13.67,13.74,400000.0,12.1141,12.1672,12.1052,12.1672,400000.0
2013-02-04 09:30:00,14.37,14.83,14.37,14.61,1213200.0,12.7251,13.1324,12.7251,12.9376,1213200.0
2013-02-04 10:00:00,14.6,14.72,14.6,14.67,576200.0,12.9288,13.035,12.9288,12.9908,576200.0
2013-02-04 10:30:00,14.67,14.67,14.55,14.62,403200.0,12.9908,12.9908,12.8845,12.9465,403200.0
2013-02-04 11:00:00,14.62,14.67,14.61,14.62,247600.0,12.9465,12.9908,12.9376,12.9465,247600.0
2013-02-04 11:30:00,14.62,14.68,14.56,14.59,424000.0,12.9465,12.9996,12.8933,12.9199,424000.0
2013-02-04 12:00:00,14.59,14.64,14.5,14.63,312800.0,12.9199,12.9642,12.8402,12.9553,312800.0
2013-02-04 12:30:00,14.63,14.65,14.56,14.59,133400.0,12.9553,12.973,12.8933,12.9199,133400.0
2013-02-04 13:00:00,14.58,14.59,14.54,14.59,262200.0,12.9111,12.9199,12.8756,12.9199,262200.0
2013-02-04 13:30:00,14.59,14.59,14.5,14.51,208800.0,12.9199,12.9199,12.8402,12.8491,208800.0
2013-02-04 14:00:00,14.51,14.54,14.49,14.52,378000.0,12.8491,12.8756,12.8314,12.8579,378000.0
2013-02-04 14:30:00,14.52,14.57,14.49,14.52,461200.0,12.8579,12.9022,12.8314,12.8579,461200.0
2013-02-04 15:00:00,14.52,14.54,14.49,14.53,556800.0,12.8579,12.8756,12.8314,12.8668,556800.0
2013-02-04 15:30:00,14.54,14.54,14.45,14.49,982800.0,12.8756,12.8756,12.7959,12.8314,982800.0
2013-02-05 09:30:00,14.5,14.63,14.46,14.63,127600.0,12.8402,12.9553,12.8048,12.9553,127600.0
2013-02-05 10:00:00,14.63,14.65,14.54,14.58,98400.0,12.9553,12.973,12.8756,12.9111,98400.0
2013-02-05 10:30:00,14.58,14.59,14.52,14.53,79200.0,12.9111,12.9199,12.8579,12.8668,79200.0
2013-02-05 11:00:00,14.53,14.59,14.48,14.58,162400.0,12.8668,12.9199,12.8225,12.9111,162400.0
2013-02-05 11:30:00,14.59,14.62,14.56,14.58,52000.0,12.9199,12.9465,12.8933,12.9111,52000.0
2013-02-05 12:00:00,14.58,14.61,14.56,14.56,62600.0,12.9111,12.9376,12.8933,12.8933,62600.0
2013-02-05 12:30:00,14.56,14.58,14.54,14.56,47800.0,12.8933,12.9111,12.8756,12.8933,47800.0
2013-02-05 13:00:00,14.56,14.58,14.53,14.58,99800.0,12.8933,12.9111,12.8668,12.9111,99800.0
2013-02-05 13:30:00,14.57,14.59,14.55,14.55,118600.0,12.9022,12.9199,12.8845,12.8845,118600.0
2013-02-05 14:00:00,14.56,14.65,14.55,14.63,150000.0,12.8933,12.973,12.8845,12.9553,150000.0
2013-02-05 14:30:00,14.63,14.68,14.62,14.66,136800.0,12.9553,12.9996,12.9465,12.9819,136800.0
2013-02-05 15:00:00,14.65,14.7,14.65,14.68,212800.0,12.973,13.0173,12.973,12.9996,212800.0
2013-02-05 15:30:00,14.69,14.72,14.68,14.7,358200.0,13.0085,13.035,12.9996,13.0173,358200.0
2013-02-06 09:30:00,14.66,14.7,14.56,14.62,58800.0,12.9819,13.0173,12.8933,12.9465,58800.0
2013-02-06 10:00:00,14.61,14.65,14.61,14.65,83000.0,12.9376,12.973,12.9376,12.973,83000.0
2013-02-06 10:30:00,14.65,14.74,14.65,14.68,150400.0,12.973,13.0527,12.973,12.9996,150400.0
2013-02-06 11:00:00,14.68,14.72,14.68,14.72,103200.0,12.9996,13.035,12.9996,13.035,103200.0
2013-02-06 11:30:00,14.71,14.74,14.7,14.72,120800.0,13.0262,13.0527,13.0173,13.035,120800.0
2013-02-06 12:00:00,14.72,14.72,14.7,14.72,47200.0,13.035,13.035,13.0173,13.035,47200.0
2013-02-06 12:30:00,14.72,14.73,14.69,14.69,57200.0,13.035,13.0439,13.0085,13.0085,57200.0
2013-02-06 13:00:00,14.69,14.69,14.66,14.67,139800.0,13.0085,13.0085,12.9819,12.9908,139800.0
2013-02-06 13:30:00,14.66,14.69,14.65,14.68,72200.0,12.9819,13.0085,12.973,12.9996,72200.0
2013-02-06 14:00:00,14.68,14.68,14.66,14.66,129000.0,12.9996,12.9996,12.9819,12.9819,129000.0
2013-02-06 14:30:00,14.66,14.68,14.65,14.66,67400.0,12.9819,12.9996,12.973,12.9819,67400.0
2013-02-06 15:00:00,14.66,14.68,14.65,14.68,107600.0,12.9819,12.9996,12.973,12.9996,107600.0
2013-02-06 15:30:00,14.68,14.72,14.66,14.72,316400.0,12.9996,13.035,12.9819,13.035,316400.0
2013-02-07 09:30:00,14.72,14.74,14.68,14.69,40200.0,13.035,13.0527,12.9996,13.0085,40200.0
2013-02-07 10:00:00,14.7,14.7,14.63,14.63,52200.0,13.0173,13.0173,12.9553,12.9553,52200.0
2013-02-07 10:30:00,14.63,14.65,14.61,14.61,48200.0,12.9553,12.973,12.9376,12.9376,48200.0
2013-02-07 11:00:00,14.61,14.62,14.6,14.61,37800.0,12.9376,12.9465,12.9288,12.9376,37800.0
2013-02-07 11:30:00,14.61,14.63,14.6,14.63,25800.0,12.9376,12.9553,12.9288,12.9553,25800.0
2013-02-07 12:00:00,14.63,14.65,14.62,14.65,38600.0,12.9553,12.973,12.9465,12.973,38600.0
2013-02-07 12:30:00,14.65,14.68,14.65,14.66,22200.0,12.973,12.9996,12.973,12.9819,22200.0
2013-02-07 13:00:00,14.65,14.66,14.63,14.65,51800.0,12.973,12.9819,12.9553,12.973,51800.0
2013-02-07 13:30:00,14.65,14.65,14.62,14.63,42800.0,12.973,12.973,12.9465,12.9553,42800.0
2013-02-07 14:00:00,14.64,14.65,14.62,14.63,70400.0,12.9642,12.973,12.9465,12.9553,70400.0
2013-02-07 14:30:00,14.63,14.66,14.6,14.66,47600.0,12.9553,12.9819,12.9288,12.9819,47600.0
2013-02-07 15:00:00,14.66,14.66,14.61,14.63,88600.0,12.9819,12.9819,12.9376,12.9553,88600.0
2013-02-07 15:30:00,14.63,14.64,14.62,14.64,135200.0,12.9553,12.9642,12.9465,12.9642,135200.0
2013-02-08 09:30:00,14.69,14.7,14.62,14.63,37200.0,13.0085,13.0173,12.9465,12.9553,37200.0
2013-02-08 10:00:00,14.63,14.63,14.59,14.61,32000.0,12.9553,12.9553,12.9199,12.9376,32000.0
2013-02-08 10:30:00,14.62,14.65,14.61,14.62,36400.0,12.9465,12.973,12.9376,12.9465,36400.0
2013-02-08 11:00:00,14.62,14.63,14.6,14.62,82200.0,12.9465,12.9553,12.9288,12.9465,82200.0
2013-02-08 11:30:00,14.62,14.63,14.61,14.62,80600.0,12.9465,12.9553,12.9376,12.9465,80600.0
2013-02-08 12:00:00,14.62,14.62,14.59,14.59,117000.0,12.9465,12.9465,12.9199,12.9199,117000.0
2013-02-08 12:30:00,14.59,14.6,14.58,14.58,38400.0,12.9199,12.9288,12.9111,12.9111,38400.0
2013-02-08 13:00:00,14.58,14.6,14.58,14.58,37600.0,12.9111,12.9288,12.9111,12.9111,37600.0
2013-02-08 13:30:00,14.58,14.59,14.56,14.59,59400.0,12.9111,12.9199,12.8933,12.9199,59400.0
2013-02-08 14:00:00,14.59,14.59,14.54,14.54,71800.0,12.9199,12.9199,12.8756,12.8756,71800.0
2013-02-08 14:30:00,14.54,14.56,14.53,14.54,119800.0,12.8756,12.8933,12.8668,12.8756,119800.0
2013-02-08 15:00:00,14.55,14.55,14.53,14.53,120000.0,12.8845,12.8845,12.8668,12.8668,120000.0
2013-02-08 15:30:00,14.53,14.54,14.51,14.53,304600.0,12.8668,12.8756,12.8491,12.8668,304600.0
2013-02-11 09:30:00,14.51,14.53,14.44,14.47,90200.0,12.8491,12.8668,12.7871,12.8136,90200.0
2013-02-11 10:00:00,14.47,14.51,14.45,14.49,39400.0,12.8136,12.8491,12.7959,12.8314,39400.0
2013-02-11 10:30:00,14.49,14.56,14.49,14.56,37000.0,12.8314,12.8933,12.8314,12.8933,37000.0
2013-02-11 11:00:00,14.56,14.58,14.5,14.51,39200.0,12.8933,12.9111,12.8402,12.8491,39200.0
2013-02-11 11:30:00,14.51,14.55,14.5,14.54,32200.0,12.8491,12.8845,12.8402,12.8756,32200.0
2013-02-11 12:00:00,14.54,14.56,14.53,14.55,29600.0,12.8756,12.8933,12.8668,12.8845,29600.0
2013-02-11 12:30:00,14.54,14.56,14.53,14.56,34800.0,12.8756,12.8933,12.8668,12.8933,34800.0
2013-02-11 13:00:00,14.55,14.56,14.54,14.55,31800.0,12.8845,12.8933,12.8756,12.8845,31800.0
2013-02-11 13:30:00,14.54,14.57,14.54,14.56,143000.0,12.8756,12.9022,12.8756,12.8933,143000.0
2013-02-11 14:00:00,14.56,14.57,14.5,14.53,129800.0,12.8933,12.9022,12.8402,12.8668,129800.0
2013-02-11 14:30:00,14.53,14.57,14.53,14.56,47400.0,12.8668,12.9022,12.8668,12.8933,47400.0
2013-02-11 15:00:00,14.56,14.58,14.54,14.55,40400.0,12.8933,12.9111,12.8756,12.8845,40400.0
2013-02-11 15:30:00,14.54,14.56,14.52,14.56,372600.0,12.8756,12.8933,12.8579,12.8933,372600.0
2013-02-12 09:30:00,14.55,14.65,14.54,14.65,85800.0,12.8845,12.973,12.8756,12.973,85800.0
2013-02-12 10:00:00,14.65,14.66,14.54,14.54,83200.0,12.973,12.9819,12.8756,12.8756,83200.0
2013-02-12 10:30:00,14.55,14.58,14.54,14.58,74000.0,12.8845,12.9111,12.8756,12.9111,74000.0
2013-02-12 11:00:00,14.58,14.6,14.57,14.6,32400.0,12.9111,12.9288,12.9022,12.9288,32400.0
2013-02-12 11:30:00,14.6,14.61,14.6,14.61,48000.0,12.9288,12.9376,12.9288,12.9376,48000.0
2013-02-12 12:00:00,14.61,14.62,14.6,14.6,42000.0,12.9376,12.9465,12.9288,12.9288,42000.0
2013-02-12 12:30:00,14.6,14.61,14.58,14.61,56800.0,12.9288,12.9376,12.9111,12.9376,56800.0
2013-02-12 13:00:00,14.61,14.64,14.58,14.64,109400.0,12.9376,12.9642,12.9111,12.9642,109400.0
2013-02-12 13:30:00,14.63,14.66,14.63,14.65,58400.0,12.9553,12.9819,12.9553,12.973,58400.0
2013-02-12 14:00:00,14.65,14.65,14.63,14.63,46600.0,12.973,12.973,12.9553,12.9553,46600.0
2013-02-12 14:30:00,14.63,14.65,14.63,14.63,75600.0,12.9553,12.973,12.9553,12.9553,75600.0
2013-02-12 15:00:00,14.63,14.63,14.62,14.62,89200.0,12.9553,12.9553,12.9465,12.9465,89200.0
2013-02-12 15:30:00,14.62,14.63,14.57,14.6,366200.0,12.9465,12.9553,12.9022,12.9288,366200.0
2013-02-13 09:30:00,14.65,14.69,14.61,14.65,82800.0,12.973,13.0085,12.9376,12.973,82800.0
2013-02-13 10:00:00,14.65,14.7,14.6,14.7,135200.0,12.973,13.0173,12.9288,13.0173,135200.0
2013-02-13 10:30:00,14.69,14.7,14.65,14.66,70800.0,13.0085,13.0173,12.973,12.9819,70800.0
2013-02-13 11:00:00,14.66,14.67,14.65,14.66,48000.0,12.9819,12.9908,12.973,12.9819,48000.0
2013-02-13 11:30:00,14.66,14.69,14.65,14.69,26800.0,12.9819,13.0085,12.973,13.0085,26800.0
2013-02-13 12:00:00,14.68,14.68,14.65,14.65,36000.0,12.9996,12.9996,12.973,12.973,36000.0
2013-02-13 12:30:00,14.65,14.68,14.65,14.67,28800.0,12.973,12.9996,12.973,12.9908,28800.0
2013-02-13 13:00:00,14.67,14.7,14.65,14.69,101400.0,12.9908,13.0173,12.973,13.0085,101400.0
2013-02-13 13:30:00,14.69,14.69,14.69,14.69,26400.0,13.0085,13.0085,13.0085,13.0085,26400.0
2013-02-13 14:00:00,14.69,14.71,14.69,14.69,101600.0,13.0085,13.0262,13.0085,13.0085,101600.0
2013-02-13 14:30:00,14.7,14.7,14.69,14.7,63200.0,13.0173,13.0173,13.0085,13.0173,63200.0
2013-02-13 15:00:00,14.7,14.73,14.69,14.71,123000.0,13.0173,13.0439,13.0085,13.0262,123000.0
2013-02-13 15:30:00,14.71,14.74,14.69,14.74,208200.0,13.0262,13.0527,13.0085,13.0527,208200.0
2013-02-14 09:30:00,14.67,14.79,14.63,14.76,160600.0,12.9908,13.097,12.9553,13.0705,160600.0
2013-02-14 10:00:00,14.76,14.77,14.73,14.74,68400.0,13.0705,13.0793,13.0439,13.0527,68400.0
2013-02-14 10:30:00,14.74,14.75,14.71,14.72,69000.0,13.0527,13.0616,13.0262,13.035,69000.0
2013-02-14 11:00:00,14.72,14.72,14.65,14.65,62600.0,13.035,13.035,12.973,12.973,62600.0
2013-02-14 11:30:00,14.65,14.67,14.65,14.67,44600.0,12.973,12.9908,12.973,12.9908,44600.0
2013-02-14 12:00:00,14.67,14.67,14.65,14.66,35600.0,12.9908,12.9908,12.973,12.9819,35600.0
2013-02-14 12:30:00,14.66,14.68,14.63,14.63,101200.0,12.9819,12.9996,12.9553,12.9553,101200.0
2013-02-14 13:00:00,14.63,14.63,14.62,14.63,25200.0,12.9553,12.9553,12.9465,12.9553,25200.0
2013-02-14 13:30:00,14.63,14.65,14.63,14.65,37600.0,12.9553,12.973,12.9553,12.973,37600.0
2013-02-14 14:00:00,14.65,14.68,14.63,14.68,49400.0,12.973,12.9996,12.9553,12.9996,49400.0
2013-02-14 14:30:00,14.68,14.68,14.66,14.67,50600.0,12.9996,12.9996,12.9819,12.9908,50600.0
2013-02-14 15:00:00,14.67,14.67,14.65,14.65,55800.0,12.9908,12.9908,12.973,12.973,55800.0
2013-02-14 15:30:00,14.65,14.65,14.6,14.62,193000.0,12.973,12.973,12.9288,12.9465,193000.0
2013-02-15 09:30:00,14.59,14.63,14.58,14.6,24200.0,12.9199,12.9553,12.9111,12.9288,24200.0
2013-02-15 10:00:00,14.6,14.65,14.59,14.63,22800.0,12.9288,12.973,12.9199,12.9553,22800.0
2013-02-15 10:30:00,14.63,14.7,14.61,14.7,161800.0,12.9553,13.0173,12.9376,13.0173,161800.0
2013-02-15 11:00:00,14.7,14.7,14.65,14.68,49400.0,13.0173,13.0173,12.973,12.9996,49400.0
2013-02-15 11:30:00,14.68,14.71,14.68,14.71,39400.0,12.9996,13.0262,12.9996,13.0262,39400.0
2013-02-15 12:00:00,14.71,14.71,14.68,14.71,47200.0,13.0262,13.0262,12.9996,13.0262,47200.0
2013-02-15 12:30:00,14.71,14.72,14.69,14.72,84600.0,13.0262,13.035,13.0085,13.035,84600.0
2013-02-15 13:00:00,14.72,14.74,14.72,14.74,32400.0,13.035,13.0527,13.035,13.0527,32400.0
2013-02-15 13:30:00,14.74,14.74,14.72,14.73,133200.0,13.0527,13.0527,13.035,13.0439,133200.0
2013-02-15 14:00:00,14.73,14.73,14.69,14.69,94000.0,13.0439,13.0439,13.0085,13.0085,94000.0
2013-02-15 14:30:00,14.69,14.72,14.67,14.68,61200.0,13.0085,13.035,12.9908,12.9996,61200.0
2013-02-15 15:00:00,14.69,14.71,14.66,14.69,57600.0,13.0085,13.0262,12.9819,13.0085,57600.0
2013-02-15 15:30:00,14.69,14.71,14.68,14.68,105600.0,13.0085,13.0262,12.9996,12.9996,105600.0
2013-02-19 09:30:00,14.72,14.77,14.67,14.76,83400.0,13.035,13.0793,12.9908,13.0705,83400.0
2013-02-19 10:00:00,14.77,14.77,14.72,14.77,91400.0,13.0793,13.0793,13.035,13.0793,91400.0
2013-02-19 10:30:00,14.76,14.78,14.75,14.78,82400.0,13.0705,13.0882,13.0616,13.0882,82400.0
2013-02-19 11:00:00,14.78,14.83,14.77,14.83,67400.0,13.0882,13.1324,13.0793,13.1324,67400.0
2013-02-19 11:30:00,14.83,14.84,14.81,14.84,88400.0,13.1324,13.1413,13.1147,13.1413,88400.0
2013-02-19 12:00:00,14.84,14.84,14.81,14.81,94200.0,13.1413,13.1413,13.1147,13.1147,94200.0
2013-02-19 12:30:00,14.81,14.85,14.81,14.84,40000.0,13.1147,13.1501,13.1147,13.1413,40000.0
2013-02-19 13:00:00,14.84,14.85,14.84,14.85,51000.0,13.1413,13.1501,13.1413,13.1501,51000.0
2013-02-19 13:30:00,14.85,14.87,14.83,14.87,42600.0,13.1501,13.1679,13.1324,13.1679,42600.0
2013-02-19 14:00:00,14.87,14.88,14.86,14.87,82000.0,13.1679,13.1767,13.159,13.1679,82000.0
2013-02-19 14:30:00,14.88,14.88,14.85,14.86,85600.0,13.1767,13.1767,13.1501,13.159,85600.0
2013-02-19 15:00:00,14.86,14.86,14.83,14.84,99600.0,13.159,13.159,13.1324,13.1413,99600.0
2013-02-19 15:30:00,14.83,14.85,14.83,14.83,252200.0,13.1324,13.1501,13.1324,13.1324,252200.0
2013-02-20 09:30:00,14.81,14.83,14.72,14.82,41200.0,13.1147,13.1324,13.035,13.1236,41200.0
2013-02-20 10:00:00,14.8,14.82,14.77,14.81,56800.0,13.1059,13.1236,13.0793,13.1147,56800.0
2013-02-20 10:30:00,14.81,14.84,14.8,14.82,95400.0,13.1147,13.1413,13.1059,13.1236,95400.0
2013-02-20 11:00:00,14.81,14.81,14.79,14.81,59600.0,13.1147,13.1147,13.097,13.1147,59600.0
2013-02-20 11:30:00,14.81,14.84,14.81,14.83,62800.0,13.1147,13.1413,13.1147,13.1324,62800.0
2013-02-20 12:00:00,14.83,14.84,14.81,14.82,167600.0,13.1324,13.1413,13.1147,13.1236,167600.0
2013-02-20 12:30:00,14.82,14.83,14.78,14.79,82800.0,13.1236,13.1324,13.0882,13.097,82800.0
2013-02-20 13:00:00,14.79,14.79,14.72,14.79,64600.0,13.097,13.097,13.035,13.097,64600.0
2013-02-20 13:30:00,14.79,14.79,14.76,14.78,48400.0,13.097,13.097,13.0705,13.0882,48400.0
2013-02-20 14:00:00,14.78,14.81,14.76,14.76,85200.0,13.0882,13.1147,13.0705,13.0705,85200.0
2013-02-20 14:30:00,14.77,14.78,14.74,14.76,123400.0,13.0793,13.0882,13.0527,13.0705,123400.0
2013-02-20 15:00:00,14.76,14.76,14.72,14.72,87000.0,13.0705,13.0705,13.035,13.035,87000.0
2013-02-20 15:30:00,14.72,14.74,14.68,14.69,254600.0,13.035,13.0527,12.9996,13.0085,254600.0
2013-02-21 09:30:00,14.69,14.8,14.6,14.64,146000.0,13.0085,13.1059,12.9288,12.9642,146000.0
2013-02-21 10:00:00,14.64,14.65,14.62,14.64,52800.0,12.9642,12.973,12.9465,12.9642,52800.0
2013-02-21 10:30:00,14.65,14.65,14.59,14.6,95600.0,12.973,12.973,12.9199,12.9288,95600.0
2013-02-21 11:00:00,14.6,14.62,14.58,14.61,58000.0,12.9288,12.9465,12.9111,12.9376,58000.0
2013-02-21 11:30:00,14.61,14.63,14.6,14.6,55400.0,12.9376,12.9553,12.9288,12.9288,55400.0
2013-02-21 12:00:00,14.6,14.63,14.56,14.63,62200.0,12.9288,12.9553,12.8933,12.9553,62200.0
2013-02-21 12:30:00,14.62,14.65,14.62,14.65,61800.0,12.9465,12.973,12.9465,12.973,61800.0
2013-02-21 13:00:00,14.66,14.67,14.64,14.67,37200.0,12.9819,12.9908,12.9642,12.9908,37200.0
2013-02-21 13:30:00,14.67,14.68,14.65,14.68,46800.0,12.9908,12.9996,12.973,12.9996,46800.0
2013-02-21 14:00:00,14.68,14.68,14.64,14.66,33000.0,12.9996,12.9996,12.9642,12.9819,33000.0
2013-02-21 14:30:00,14.67,14.7,14.66,14.7,51000.0,12.9908,13.0173,12.9819,13.0173,51000.0
2013-02-21 15:00:00,14.69,14.71,14.66,14.7,88400.0,13.0085,13.0262,12.9819,13.0173,88400.0
2013-02-21 15:30:00,14.69,14.7,14.65,14.66,195400.0,13.0085,13.0173,12.973,12.9819,195400.0
2013-02-22 09:30:00,14.68,14.74,14.63,14.74,98600.0,12.9996,13.0527,12.9553,13.0527,98600.0
2013-02-22 10:00:00,14.74,14.8,14.74,14.78,27400.0,13.0527,13.1059,13.0527,13.0882,27400.0
2013-02-22 10:30:00,14.78,14.82,14.78,14.8,50600.0,13.0882,13.1236,13.0882,13.1059,50600.0
2013-02-22 11:00:00,14.8,14.83,14.78,14.83,55800.0,13.1059,13.1324,13.0882,13.1324,55800.0
2013-02-22 11:30:00,14.83,14.83,14.78,14.79,155000.0,13.1324,13.1324,13.0882,13.097,155000.0
2013-02-22 12:00:00,14.79,14.79,14.74,14.76,123200.0,13.097,13.097,13.0527,13.0705,123200.0
2013-02-22 12:30:00,14.77,14.8,14.77,14.77,36200.0,13.0793,13.1059,13.0793,13.0793,36200.0
2013-02-22 13:00:00,14.78,14.79,14.76,14.78,39600.0,13.0882,13.097,13.0705,13.0882,39600.0
2013-02-22 13:30:00,14.78,14.79,14.77,14.77,17400.0,13.0882,13.097,13.0793,13.0793,17400.0
2013-02-22 14:00:00,14.77,14.8,14.74,14.79,49800.0,13.0793,13.1059,13.0527,13.097,49800.0
2013-02-22 14:30:00,14.8,14.82,14.79,14.81,50200.0,13.1059,13.1236,13.097,13.1147,50200.0
2013-02-22 15:00:00,14.81,14.83,14.8,14.82,103400.0,13.1147,13.1324,13.1059,13.1236,103400.0
2013-02-22 15:30:00,14.82,14.84,14.8,14.83,150200.0,13.1236,13.1413,13.1059,13.1324,150200.0
2013-02-25 09:30:00,14.95,14.95,14.83,14.87,264600.0,13.2387,13.2387,13.1324,13.1679,264600.0
2013-02-25 10:00:00,14.87,14.88,14.83,14.87,217000.0,13.1679,13.1767,13.1324,13.1679,217000.0
2013-02-25 10:30:00,14.86,14.91,14.83,14.87,109000.0,13.159,13.2033,13.1324,13.1679,109000.0
2013-02-25 11:00:00,14.87,14.88,14.83,14.83,231000.0,13.1679,13.1767,13.1324,13.1324,231000.0
2013-02-25 11:30:00,14.84,14.85,14.76,14.77,238000.0,13.1413,13.1501,13.0705,13.0793,238000.0
2013-02-25 12:00:00,14.77,14.83,14.77,14.82,170200.0,13.0793,13.1324,13.0793,13.1236,170200.0
2013-02-25 12:30:00,14.82,14.83,14.76,14.79,120800.0,13.1236,13.1324,13.0705,13.097,120800.0
2013-02-25 13:00:00,14.8,14.81,14.78,14.78,95800.0,13.1059,13.1147,13.0882,13.0882,95800.0
2013-02-25 13:30:00,14.78,14.78,14.72,14.72,59600.0,13.0882,13.0882,13.035,13.035,59600.0
2013-02-25 14:00:00,14.72,14.79,14.72,14.74,220800.0,13.035,13.097,13.035,13.0527,220800.0
2013-02-25 14:30:00,14.74,14.77,14.7,14.72,59400.0,13.0527,13.0793,13.0173,13.035,59400.0
2013-02-25 15:00:00,14.72,14.74,14.67,14.67,72600.0,13.035,13.0527,12.9908,12.9908,72600.0
2013-02-25 15:30:00,14.68,14.69,14.58,14.58,249400.0,12.9996,13.0085,12.9111,12.9111,249400.0
2013-02-26 09:30:00,14.71,14.79,14.64,14.78,262000.0,13.0262,13.097,12.9642,13.0882,262000.0
2013-02-26 10:00:00,14.79,14.81,14.72,14.72,171000.0,13.097,13.1147,13.035,13.035,171000.0
2013-02-26 10:30:00,14.71,14.76,14.7,14.75,77200.0,13.0262,13.0705,13.0173,13.0616,77200.0
2013-02-26 11:00:00,14.74,14.74,14.67,14.72,107600.0,13.0527,13.0527,12.9908,13.035,107600.0
2013-02-26 11:30:00,14.72,14.74,14.69,14.69,104200.0,13.035,13.0527,13.0085,13.0085,104200.0
2013-02-26 12:00:00,14.7,14.74,14.69,14.71,105200.0,13.0173,13.0527,13.0085,13.0262,105200.0
2013-02-26 12:30:00,14.71,14.72,14.69,14.7,80400.0,13.0262,13.035,13.0085,13.0173,80400.0
2013-02-26 13:00:00,14.7,14.72,14.67,14.68,107000.0,13.0173,13.035,12.9908,12.9996,107000.0
2013-02-26 13:30:00,14.68,14.7,14.67,14.68,100400.0,12.9996,13.0173,12.9908,12.9996,100400.0
2013-02-26 14:00:00,14.69,14.73,14.68,14.71,106000.0,13.0085,13.0439,12.9996,13.0262,106000.0
2013-02-26 14:30:00,14.7,14.74,14.7,14.72,110000.0,13.0173,13.0527,13.0173,13.035,110000.0
2013-02-26 15:00:00,14.72,14.78,14.71,14.78,130800.0,13.035,13.0882,13.0262,13.0882,130800.0
2013-02-26 15:30:00,14.78,14.82,14.74,14.79,354600.0,13.0882,13.1236,13.0527,13.097,354600.0
2013-02-27 09:30:00,14.79,14.87,14.71,14.86,327200.0,13.097,13.1679,13.0262,13.159,327200.0
2013-02-27 10:00:00,14.86,14.88,14.8,14.87,48200.0,13.159,13.1767,13.1059,13.1679,48200.0
2013-02-27 10:30:00,14.87,14.89,14.81,14.81,97400.0,13.1679,13.1856,13.1147,13.1147,97400.0
2013-02-27 11:00:00,14.81,14.87,14.77,14.79,147200.0,13.1147,13.1679,13.0793,13.097,147200.0
2013-02-27 11:30:00,14.8,14.8,14.76,14.77,32400.0,13.1059,13.1059,13.0705,13.0793,32400.0
2013-02-27 12:00:00,14.78,14.79,14.76,14.77,33800.0,13.0882,13.097,13.0705,13.0793,33800.0
2013-02-27 12:30:00,14.77,14.79,14.74,14.76,60800.0,13.0793,13.097,13.0527,13.0705,60800.0
2013-02-27 13:00:00,14.75,14.78,14.75,14.78,29400.0,13.0616,13.0882,13.0616,13.0882,29400.0
2013-02-27 13:30:00,14.78,14.81,14.76,14.81,116600.0,13.0882,13.1147,13.0705,13.1147,116600.0
2013-02-27 14:00:00,14.81,14.82,14.79,14.79,96000.0,13.1147,13.1236,13.097,13.097,96000.0
2013-02-27 14:30:00,14.8,14.81,14.77,14.78,75000.0,13.1059,13.1147,13.0793,13.0882,75000.0
2013-02-27 15:00:00,14.78,14.84,14.77,14.81,112400.0,13.0882,13.1413,13.0793,13.1147,112400.0
2013-02-27 15:30:00,14.81,14.86,14.81,14.83,355800.0,13.1147,13.159,13.1147,13.1324,355800.0
2013-02-28 09:30:00,14.85,14.95,14.81,14.9,55200.0,13.1501,13.2387,13.1147,13.1944,55200.0
2013-02-28 10:00:00,14.9,14.93,14.87,14.92,142400.0,13.1944,13.221,13.1679,13.2121,142400.0
2013-02-28 10:30:00,14.92,15.01,14.92,14.97,332800.0,13.2121,13.2918,13.2121,13.2564,332800.0
2013-02-28 11:00:00,14.96,15.13,14.94,15.12,255400.0,13.2476,13.3981,13.2298,13.3892,255400.0
2013-02-28 11:30:00,15.11,15.12,15.05,15.06,92800.0,13.3804,13.3892,13.3273,13.3361,92800.0
2013-02-28 12:00:00,15.06,15.09,15.02,15.03,112200.0,13.3361,13.3627,13.3007,13.3095,112200.0
2013-02-28 12:30:00,15.03,15.23,15.03,15.11,375800.0,13.3095,13.4867,13.3095,13.3804,375800.0
2013-02-28 13:00:00,15.11,15.11,15.06,15.1,74400.0,13.3804,13.3804,13.3361,13.3715,74400.0
2013-02-28 13:30:00,15.09,15.1,15.06,15.09,28600.0,13.3627,13.3715,13.3361,13.3627,28600.0
2013-02-28 14:00:00,15.09,15.12,15.06,15.12,75400.0,13.3627,13.3892,13.3361,13.3892,75400.0
2013-02-28 14:30:00,15.12,15.12,15.04,15.08,89200.0,13.3892,13.3892,13.3184,13.3538,89200.0
2013-02-28 15:00:00,15.08,15.08,15.0,15.04,239400.0,13.3538,13.3538,13.283,13.3184,239400.0
2013-02-28 15:30:00,15.04,15.04,14.99,14.99,431800.0,13.3184,13.3184,13.2741,13.2741,431800.0
2013-03-01 09:30:00,14.94,14.99,14.81,14.94,218000.0,13.2298,13.2741,13.1147,13.2298,218000.0
2013-03-01 10:00:00,14.94,14.97,14.81,14.88,142200.0,13.2298,13.2564,13.1147,13.1767,142200.0
2013-03-01 10:30:00,14.9,14.9,14.87,14.88,102400.0,13.1944,13.1944,13.1679,13.1767,102400.0
2013-03-01 11:00:00,14.88,14.89,14.83,14.84,98000.0,13.1767,13.1856,13.1324,13.1413,98000.0
2013-03-01 11:30:00,14.84,14.86,14.81,14.85,59400.0,13.1413,13.159,13.1147,13.1501,59400.0
2013-03-01 12:00:00,14.86,14.9,14.86,14.87,66200.0,13.159,13.1944,13.159,13.1679,66200.0
2013-03-01 12:30:00,14.87,14.88,14.86,14.88,112800.0,13.1679,13.1767,13.159,13.1767,112800.0
2013-03-01 13:00:00,14.88,14.89,14.85,14.86,88000.0,13.1767,13.1856,13.1501,13.159,88000.0
2013-03-01 13:30:00,14.86,14.87,14.85,14.85,70200.0,13.159,13.1679,13.1501,13.1501,70200.0
2013-03-01 14:00:00,14.86,14.9,14.86,14.87,56000.0,13.159,13.1944,13.159,13.1679,56000.0
2013-03-01 14:30:00,14.87,14.89,14.83,14.85,113000.0,13.1679,13.1856,13.1324,13.1501,113000.0
2013-03-01 15:00:00,14.85,14.87,14.83,14.87,154600.0,13.1501,13.1679,13.1324,13.1679,154600.0
2013-03-01 15:30:00,14.87,14.91,14.85,14.9,398600.0,13.1679,13.2033,13.1501,13.1944,398600.0
2013-03-04 09:30:00,14.9,14.95,14.87,14.9,203200.0,13.1944,13.2387,13.1679,13.1944,203200.0
2013-03-04 10:00:00,14.92,14.92,14.85,14.87,31400.0,13.2121,13.2121,13.1501,13.1679,31400.0
2013-03-04 10:30:00,14.87,14.9,14.86,14.9,28600.0,13.1679,13.1944,13.159,13.1944,28600.0
2013-03-04 11:00:00,14.9,14.95,14.88,14.94,57000.0,13.1944,13.2387,13.1767,13.2298,57000.0
2013-03-04 11:30:00,14.94,14.97,14.92,14.92,104200.0,13.2298,13.2564,13.2121,13.2121,104200.0
2013-03-04 12:00:00,14.91,14.92,14.88,14.9,67400.0,13.2033,13.2121,13.1767,13.1944,67400.0
2013-03-04 12:30:00,14.9,14.93,14.88,14.93,52600.0,13.1944,13.221,13.1767,13.221,52600.0
2013-03-04 13:00:00,14.93,14.95,14.9,14.95,24600.0,13.221,13.2387,13.1944,13.2387,24600.0
2013-03-04 13:30:00,14.96,14.96,14.94,14.95,49800.0,13.2476,13.2476,13.2298,13.2387,49800.0
2013-03-04 14:00:00,14.95,14.97,14.95,14.97,81600.0,13.2387,13.2564,13.2387,13.2564,81600.0
2013-03-04 14:30:00,14.97,15.0,14.96,14.97,85800.0,13.2564,13.283,13.2476,13.2564,85800.0
2013-03-04 15:00:00,14.97,14.99,14.95,14.97,66800.0,13.2564,13.2741,13.2387,13.2564,66800.0
2013-03-04 15:30:00,14.97,15.01,14.96,14.99,140800.0,13.2564,13.2918,13.2476,13.2741,140800.0
2013-03-05 09:30:00,15.02,15.15,14.99,15.13,61000.0,13.3007,13.4158,13.2741,13.3981,61000.0
2013-03-05 10:00:00,15.13,15.17,15.1,15.13,57000.0,13.3981,13.4335,13.3715,13.3981,57000.0
2013-03-05 10:30:00,15.13,15.15,15.1,15.12,86600.0,13.3981,13.4158,13.3715,13.3892,86600.0
2013-03-05 11:00:00,15.11,15.17,15.09,15.16,74400.0,13.3804,13.4335,13.3627,13.4247,74400.0
2013-03-05 11:30:00,15.16,15.21,15.15,15.19,144600.0,13.4247,13.4689,13.4158,13.4512,144600.0
2013-03-05 12:00:00,15.18,15.19,15.17,15.18,60800.0,13.4424,13.4512,13.4335,13.4424,60800.0
2013-03-05 12:30:00,15.18,15.19,15.17,15.17,39200.0,13.4424,13.4512,13.4335,13.4335,39200.0
2013-03-05 13:00:00,15.17,15.18,15.17,15.18,27200.0,13.4335,13.4424,13.4335,13.4424,27200.0
2013-03-05 13:30:00,15.18,15.2,15.15,15.17,56200.0,13.4424,13.4601,13.4158,13.4335,56200.0
2013-03-05 14:00:00,15.17,15.2,15.15,15.19,99400.0,13.4335,13.4601,13.4158,13.4512,99400.0
2013-03-05 14:30:00,15.19,15.21,15.17,15.2,75800.0,13.4512,13.4689,13.4335,13.4601,75800.0
2013-03-05 15:00:00,15.19,15.24,15.19,15.21,135800.0,13.4512,13.4955,13.4512,13.4689,135800.0
2013-03-05 15:30:00,15.21,15.24,15.18,15.24,349600.0,13.4689,13.4955,13.4424,13.4955,349600.0
2013-03-06 09:30:00,15.27,15.3,15.23,15.25,54200.0,13.5221,13.5486,13.4867,13.5044,54200.0
2013-03-06 10:00:00,15.25,15.26,15.19,15.22,32000.0,13.5044,13.5132,13.4512,13.4778,32000.0
2013-03-06 10:30:00,15.22,15.22,15.13,15.15,50400.0,13.4778,13.4778,13.3981,13.4158,50400.0
2013-03-06 11:00:00,15.15,15.19,15.15,15.17,42600.0,13.4158,13.4512,13.4158,13.4335,42600.0
2013-03-06 11:30:00,15.17,15.18,15.15,15.16,34800.0,13.4335,13.4424,13.4158,13.4247,34800.0
2013-03-06 12:00:00,15.17,15.17,15.14,15.15,51200.0,13.4335,13.4335,13.407,13.4158,51200.0
2013-03-06 12:30:00,15.15,15.17,15.12,15.12,48800.0,13.4158,13.4335,13.3892,13.3892,48800.0
2013-03-06 13:00:00,15.12,15.13,15.1,15.1,28200.0,13.3892,13.3981,13.3715,13.3715,28200.0
2013-03-06 13:30:00,15.1,15.11,15.07,15.07,34200.0,13.3715,13.3804,13.345,13.345,34200.0
2013-03-06 14:00:00,15.07,15.09,15.06,15.09,40000.0,13.345,13.3627,13.3361,13.3627,40000.0
2013-03-06 14:30:00,15.08,15.09,15.06,15.07,59600.0,13.3538,13.3627,13.3361,13.345,59600.0
2013-03-06 15:00:00,15.06,15.1,15.05,15.1,84400.0,13.3361,13.3715,13.3273,13.3715,84400.0
2013-03-06 15:30:00,15.1,15.1,15.06,15.1,192800.0,13.3715,13.3715,13.3361,13.3715,192800.0
2013-03-07 09:30:00,15.06,15.09,15.02,15.06,46800.0,13.3361,13.3627,13.3007,13.3361,46800.0
2013-03-07 10:00:00,15.07,15.08,15.04,15.05,22400.0,13.345,13.3538,13.3184,13.3273,22400.0
2013-03-07 10:30:00,15.06,15.08,15.03,15.03,27800.0,13.3361,13.3538,13.3095,13.3095,27800.0
2013-03-07 11:00:00,15.04,15.06,15.04,15.05,51200.0,13.3184,13.3361,13.3184,13.3273,51200.0
2013-03-07 11:30:00,15.04,15.09,15.04,15.06,45200.0,13.3184,13.3627,13.3184,13.3361,45200.0
2013-03-07 12:00:00,15.06,15.09,15.06,15.09,29800.0,13.3361,13.3627,13.3361,13.3627,29800.0
2013-03-07 12:30:00,15.08,15.11,15.08,15.1,53200.0,13.3538,13.3804,13.3538,13.3715,53200.0
2013-03-07 13:00:00,15.1,15.12,15.09,15.1,39600.0,13.3715,13.3892,13.3627,13.3715,39600.0
2013-03-07 13:30:00,15.09,15.1,15.06,15.09,45200.0,13.3627,13.3715,13.3361,13.3627,45200.0
2013-03-07 14:00:00,15.08,15.09,15.06,15.08,33600.0,13.3538,13.3627,13.3361,13.3538,33600.0
2013-03-07 14:30:00,15.08,15.08,15.05,15.06,30400.0,13.3538,13.3538,13.3273,13.3361,30400.0
2013-03-07 15:00:00,15.06,15.08,15.04,15.06,53200.0,13.3361,13.3538,13.3184,13.3361,53200.0
2013-03-07 15:30:00,15.06,15.09,15.06,15.09,190000.0,13.3361,13.3627,13.3361,13.3627,190000.0
2013-03-08 09:30:00,15.13,15.28,15.03,15.24,252600.0,13.3981,13.5309,13.3095,13.4955,252600.0
2013-03-08 10:00:00,15.24,15.26,15.13,15.19,100800.0,13.4955,13.5132,13.3981,13.4512,100800.0
2013-03-08 10:30:00,15.19,15.27,15.19,15.22,116200.0,13.4512,13.5221,13.4512,13.4778,116200.0
2013-03-08 11:00:00,15.22,15.32,15.21,15.28,81400.0,13.4778,13.5663,13.4689,13.5309,81400.0
2013-03-08 11:30:00,15.28,15.36,15.24,15.33,105000.0,13.5309,13.6018,13.4955,13.5752,105000.0
2013-03-08 12:00:00,15.33,15.35,15.24,15.3,91200.0,13.5752,13.5929,13.4955,13.5486,91200.0
2013-03-08 12:30:00,15.29,15.35,15.28,15.33,108600.0,13.5398,13.5929,13.5309,13.5752,108600.0
2013-03-08 13:00:00,15.33,15.38,15.31,15.33,85000.0,13.5752,13.6195,13.5575,13.5752,85000.0
2013-03-08 13:30:00,15.34,15.37,15.31,15.33,73000.0,13.5841,13.6106,13.5575,13.5752,73000.0
2013-03-08 14:00:00,15.33,15.35,15.28,15.31,105800.0,13.5752,13.5929,13.5309,13.5575,105800.0
2013-03-08 14:30:00,15.31,15.33,15.27,15.31,165400.0,13.5575,13.5752,13.5221,13.5575,165400.0
2013-03-08 15:00:00,15.31,15.31,15.25,15.27,163600.0,13.5575,13.5575,13.5044,13.5221,163600.0
2013-03-08 15:30:00,15.27,15.36,15.25,15.35,422200.0,13.5221,13.6018,13.5044,13.5929,422200.0
2013-03-11 09:30:00,15.3,15.35,15.3,15.33,53000.0,13.5486,13.5929,13.5486,13.5752,53000.0
2013-03-11 10:00:00,15.31,15.34,15.27,15.28,53800.0,13.5575,13.5841,13.5221,13.5309,53800.0
2013-03-11 10:30:00,15.28,15.35,15.28,15.34,42000.0,13.5309,13.5929,13.5309,13.5841,42000.0
2013-03-11 11:00:00,15.34,15.38,15.33,15.34,75600.0,13.5841,13.6195,13.5752,13.5841,75600.0
2013-03-11 11:30:00,15.35,15.37,15.31,15.35,39400.0,13.5929,13.6106,13.5575,13.5929,39400.0
2013-03-11 12:00:00,15.35,15.4,15.35,15.36,45200.0,13.5929,13.6372,13.5929,13.6018,45200.0
2013-03-11 12:30:00,15.36,15.37,15.35,15.37,26200.0,13.6018,13.6106,13.5929,13.6106,26200.0
2013-03-11 13:00:00,15.37,15.44,15.36,15.4,90200.0,13.6106,13.6726,13.6018,13.6372,90200.0
2013-03-11 13:30:00,15.39,15.4,15.34,15.36,43600.0,13.6283,13.6372,13.5841,13.6018,43600.0
2013-03-11 14:00:00,15.36,15.42,15.35,15.35,134400.0,13.6018,13.6549,13.5929,13.5929,134400.0
2013-03-11 14:30:00,15.35,15.37,15.31,15.36,52400.0,13.5929,13.6106,13.5575,13.6018,52400.0
2013-03-11 15:00:00,15.36,15.38,15.33,15.33,87000.0,13.6018,13.6195,13.5752,13.5752,87000.0
2013-03-11 15:30:00,15.33,15.35,15.3,15.35,162200.0,13.5752,13.5929,13.5486,13.5929,162200.0
2013-03-12 09:30:00,15.35,15.35,15.24,15.26,103800.0,13.5929,13.5929,13.4955,13.5132,103800.0
2013-03-12 10:00:00,15.26,15.28,15.24,15.28,37200.0,13.5132,13.5309,13.4955,13.5309,37200.0
2013-03-12 10:30:00,15.28,15.31,15.27,15.31,112200.0,13.5309,13.5575,13.5221,13.5575,112200.0
2013-03-12 11:00:00,15.31,15.33,15.26,15.28,96400.0,13.5575,13.5752,13.5132,13.5309,96400.0
2013-03-12 11:30:00,15.28,15.29,15.27,15.29,22200.0,13.5309,13.5398,13.5221,13.5398,22200.0
2013-03-12 12:00:00,15.29,15.29,15.26,15.27,52400.0,13.5398,13.5398,13.5132,13.5221,52400.0
2013-03-12 12:30:00,15.27,15.31,15.27,15.29,30600.0,13.5221,13.5575,13.5221,13.5398,30600.0
2013-03-12 13:00:00,15.3,15.3,15.28,15.28,39000.0,13.5486,13.5486,13.5309,13.5309,39000.0
2013-03-12 13:30:00,15.28,15.31,15.28,15.3,43000.0,13.5309,13.5575,13.5309,13.5486,43000.0
2013-03-12 14:00:00,15.3,15.33,15.28,15.29,67400.0,13.5486,13.5752,13.5309,13.5398,67400.0
2013-03-12 14:30:00,15.29,15.33,15.29,15.29,43800.0,13.5398,13.5752,13.5398,13.5398,43800.0
2013-03-12 15:00:00,15.3,15.32,15.3,15.3,47400.0,13.5486,13.5663,13.5486,13.5486,47400.0
2013-03-12 15:30:00,15.3,15.31,15.28,15.29,138800.0,13.5486,13.5575,13.5309,13.5398,138800.0
2013-03-13 09:30:00,15.33,15.33,15.26,15.29,53000.0,13.5752,13.5752,13.5132,13.5398,53000.0
2013-03-13 10:00:00,15.3,15.32,15.27,15.31,45400.0,13.5486,13.5663,13.5221,13.5575,45400.0
2013-03-13 10:30:00,15.31,15.31,15.25,15.26,49200.0,13.5575,13.5575,13.5044,13.5132,49200.0
2013-03-13 11:00:00,15.27,15.31,15.27,15.3,27600.0,13.5221,13.5575,13.5221,13.5486,27600.0
2013-03-13 11:30:00,15.3,15.32,15.29,15.3,50200.0,13.5486,13.5663,13.5398,13.5486,50200.0
2013-03-13 12:00:00,15.3,15.3,15.29,15.3,20200.0,13.5486,13.5486,13.5398,13.5486,20200.0
2013-03-13 12:30:00,15.3,15.34,15.29,15.33,36400.0,13.5486,13.5841,13.5398,13.5752,36400.0
2013-03-13 13:00:00,15.33,15.34,15.32,15.32,21600.0,13.5752,13.5841,13.5663,13.5663,21600.0
2013-03-13 13:30:00,15.32,15.34,15.32,15.32,37000.0,13.5663,13.5841,13.5663,13.5663,37000.0
2013-03-13 14:00:00,15.33,15.33,15.31,15.31,48400.0,13.5752,13.5752,13.5575,13.5575,48400.0
2013-03-13 14:30:00,15.31,15.31,15.29,15.3,35200.0,13.5575,13.5575,13.5398,13.5486,35200.0
2013-03-13 15:00:00,15.3,15.31,15.29,15.3,46000.0,13.5486,13.5575,13.5398,13.5486,46000.0
2013-03-13 15:30:00,15.3,15.31,15.28,15.3,129200.0,13.5486,13.5575,13.5309,13.5486,129200.0
2013-03-14 09:30:00,15.34,15.39,15.27,15.32,69600.0,13.5841,13.6283,13.5221,13.5663,69600.0
2013-03-14 10:00:00,15.34,15.35,15.31,15.34,41600.0,13.5841,13.5929,13.5575,13.5841,41600.0
2013-03-14 10:30:00,15.34,15.35,15.32,15.34,45800.0,13.5841,13.5929,13.5663,13.5841,45800.0
2013-03-14 11:00:00,15.35,15.35,15.34,15.35,28400.0,13.5929,13.5929,13.5841,13.5929,28400.0
2013-03-14 11:30:00,15.35,15.35,15.33,15.34,80800.0,13.5929,13.5929,13.5752,13.5841,80800.0
2013-03-14 12:00:00,15.33,15.35,15.33,15.34,17200.0,13.5752,13.5929,13.5752,13.5841,17200.0
2013-03-14 12:30:00,15.34,15.35,15.32,15.34,56800.0,13.5841,13.5929,13.5663,13.5841,56800.0
2013-03-14 13:00:00,15.34,15.35,15.34,15.34,31800.0,13.5841,13.5929,13.5841,13.5841,31800.0
2013-03-14 13:30:00,15.34,15.34,15.31,15.32,28000.0,13.5841,13.5841,13.5575,13.5663,28000.0
2013-03-14 14:00:00,15.32,15.34,15.31,15.32,40400.0,13.5663,13.5841,13.5575,13.5663,40400.0
2013-03-14 14:30:00,15.33,15.35,15.3,15.34,77400.0,13.5752,13.5929,13.5486,13.5841,77400.0
2013-03-14 15:00:00,15.35,15.35,15.32,15.33,52000.0,13.5929,13.5929,13.5663,13.5752,52000.0
2013-03-14 15:30:00,15.33,15.36,15.32,15.34,145800.0,13.5752,13.6018,13.5663,13.5841,145800.0
2013-03-15 09:30:00,15.31,15.38,15.23,15.35,295600.0,13.5575,13.6195,13.4867,13.5929,295600.0
2013-03-15 10:00:00,15.35,15.35,15.3,15.32,23600.0,13.5929,13.5929,13.5486,13.5663,23600.0
2013-03-15 10:30:00,15.32,15.33,15.26,15.29,53800.0,13.5663,13.5752,13.5132,13.5398,53800.0
2013-03-15 11:00:00,15.29,15.33,15.29,15.32,27000.0,13.5398,13.5752,13.5398,13.5663,27000.0
2013-03-15 11:30:00,15.31,15.31,15.27,15.28,26000.0,13.5575,13.5575,13.5221,13.5309,26000.0
2013-03-15 12:00:00,15.28,15.31,15.27,15.31,69600.0,13.5309,13.5575,13.5221,13.5575,69600.0
2013-03-15 12:30:00,15.31,15.31,15.29,15.3,13600.0,13.5575,13.5575,13.5398,13.5486,13600.0
2013-03-15 13:00:00,15.31,15.32,15.29,15.29,31200.0,13.5575,13.5663,13.5398,13.5398,31200.0
2013-03-15 13:30:00,15.3,15.31,15.29,15.29,26800.0,13.5486,13.5575,13.5398,13.5398,26800.0
2013-03-15 14:00:00,15.29,15.3,15.27,15.29,39600.0,13.5398,13.5486,13.5221,13.5398,39600.0
2013-03-15 14:30:00,15.29,15.29,15.26,15.29,42600.0,13.5398,13.5398,13.5132,13.5398,42600.0
2013-03-15 15:00:00,15.29,15.3,15.27,15.27,56600.0,13.5398,13.5486,13.5221,13.5221,56600.0
2013-03-15 15:30:00,15.26,15.31,15.26,15.29,337000.0,13.5132,13.5575,13.5132,13.5398,337000.0
2013-03-18 09:30:00,15.16,15.31,15.16,15.29,67800.0,13.4247,13.5575,13.4247,13.5398,67800.0
2013-03-18 10:00:00,15.29,15.4,15.28,15.37,137600.0,13.5398,13.6372,13.5309,13.6106,137600.0
2013-03-18 10:30:00,15.38,15.45,15.37,15.43,58800.0,13.6195,13.6815,13.6106,13.6638,58800.0
2013-03-18 11:00:00,15.43,15.49,15.42,15.46,105400.0,13.6638,13.7169,13.6549,13.6903,105400.0
2013-03-18 11:30:00,15.46,15.57,15.44,15.57,145000.0,13.6903,13.7877,13.6726,13.7877,145000.0
2013-03-18 12:00:00,15.56,15.61,15.55,15.58,95600.0,13.7789,13.8232,13.77,13.7966,95600.0
2013-03-18 12:30:00,15.58,15.6,15.53,15.56,119200.0,13.7966,13.8143,13.7523,13.7789,119200.0
2013-03-18 13:00:00,15.56,15.65,15.56,15.56,116600.0,13.7789,13.8586,13.7789,13.7789,116600.0
2013-03-18 13:30:00,15.56,15.56,15.53,15.53,65200.0,13.7789,13.7789,13.7523,13.7523,65200.0
2013-03-18 14:00:00,15.52,15.61,15.49,15.58,209800.0,13.7435,13.8232,13.7169,13.7966,209800.0
2013-03-18 14:30:00,15.57,15.68,15.54,15.55,148200.0,13.7877,13.8851,13.7612,13.77,148200.0
2013-03-18 15:00:00,15.55,15.63,15.54,15.58,236200.0,13.77,13.8409,13.7612,13.7966,236200.0
2013-03-18 15:30:00,15.58,15.59,15.51,15.55,542000.0,13.7966,13.8054,13.7346,13.77,542000.0
2013-03-19 09:30:00,15.52,15.63,15.52,15.55,69600.0,13.7435,13.8409,13.7435,13.77,69600.0
2013-03-19 10:00:00,15.54,15.56,15.47,15.49,45000.0,13.7612,13.7789,13.6992,13.7169,45000.0
2013-03-19 10:30:00,15.49,15.49,15.46,15.46,65600.0,13.7169,13.7169,13.6903,13.6903,65600.0
2013-03-19 11:00:00,15.46,15.47,15.43,15.47,37600.0,13.6903,13.6992,13.6638,13.6992,37600.0
2013-03-19 11:30:00,15.47,15.48,15.36,15.37,78600.0,13.6992,13.708,13.6018,13.6106,78600.0
2013-03-19 12:00:00,15.37,15.44,15.35,15.43,41800.0,13.6106,13.6726,13.5929,13.6638,41800.0
2013-03-19 12:30:00,15.43,15.44,15.38,15.38,17600.0,13.6638,13.6726,13.6195,13.6195,17600.0
2013-03-19 13:00:00,15.38,15.4,15.33,15.35,42800.0,13.6195,13.6372,13.5752,13.5929,42800.0
2013-03-19 13:30:00,15.35,15.38,15.32,15.37,30400.0,13.5929,13.6195,13.5663,13.6106,30400.0
2013-03-19 14:00:00,15.38,15.39,15.36,15.38,52600.0,13.6195,13.6283,13.6018,13.6195,52600.0
2013-03-19 14:30:00,15.38,15.42,15.37,15.37,51800.0,13.6195,13.6549,13.6106,13.6106,51800.0
2013-03-19 15:00:00,15.38,15.43,15.36,15.38,122400.0,13.6195,13.6638,13.6018,13.6195,122400.0
2013-03-19 15:30:00,15.37,15.4,15.36,15.4,198600.0,13.6106,13.6372,13.6018,13.6372,198600.0
2013-03-20 09:30:00,15.45,15.52,15.39,15.44,111600.0,13.6815,13.7435,13.6283,13.6726,111600.0
2013-03-20 10:00:00,15.44,15.49,15.42,15.48,51800.0,13.6726,13.7169,13.6549,13.708,51800.0
2013-03-20 10:30:00,15.48,15.49,15.46,15.47,52400.0,13.708,13.7169,13.6903,13.6992,52400.0
2013-03-20 11:00:00,15.47,15.48,15.35,15.4,260200.0,13.6992,13.708,13.5929,13.6372,260200.0
2013-03-20 11:30:00,15.4,15.4,15.38,15.4,40200.0,13.6372,13.6372,13.6195,13.6372,40200.0
2013-03-20 12:00:00,15.4,15.42,15.37,15.38,60000.0,13.6372,13.6549,13.6106,13.6195,60000.0
2013-03-20 12:30:00,15.38,15.39,15.36,15.38,45200.0,13.6195,13.6283,13.6018,13.6195,45200.0
2013-03-20 13:00:00,15.38,15.42,15.36,15.4,52200.0,13.6195,13.6549,13.6018,13.6372,52200.0
2013-03-20 13:30:00,15.4,15.42,15.35,15.36,111600.0,13.6372,13.6549,13.5929,13.6018,111600.0
2013-03-20 14:00:00,15.36,15.4,15.36,15.38,128800.0,13.6018,13.6372,13.6018,13.6195,128800.0
2013-03-20 14:30:00,15.38,15.41,15.38,15.38,149600.0,13.6195,13.646,13.6195,13.6195,149600.0
2013-03-20 15:00:00,15.38,15.43,15.38,15.4,142200.0,13.6195,13.6638,13.6195,13.6372,142200.0
2013-03-20 15:30:00,15.4,15.47,15.4,15.44,309200.0,13.6372,13.6992,13.6372,13.6726,309200.0
2013-03-21 09:30:00,15.43,15.45,15.35,15.44,62200.0,13.6638,13.6815,13.5929,13.6726,62200.0
2013-03-21 10:00:00,15.44,15.44,15.36,15.4,148200.0,13.6726,13.6726,13.6018,13.6372,148200.0
2013-03-21 10:30:00,15.4,15.47,15.39,15.47,271000.0,13.6372,13.6992,13.6283,13.6992,271000.0
2013-03-21 11:00:00,15.47,15.51,15.46,15.51,70400.0,13.6992,13.7346,13.6903,13.7346,70400.0
2013-03-21 11:30:00,15.51,15.53,15.49,15.5,146200.0,13.7346,13.7523,13.7169,13.7257,146200.0
2013-03-21 12:00:00,15.51,15.51,15.48,15.49,69400.0,13.7346,13.7346,13.708,13.7169,69400.0
2013-03-21 12:30:00,15.49,15.52,15.49,15.51,57400.0,13.7169,13.7435,13.7169,13.7346,57400.0
2013-03-21 13:00:00,15.51,15.55,15.51,15.53,83000.0,13.7346,13.77,13.7346,13.7523,83000.0
2013-03-21 13:30:00,15.53,15.54,15.52,15.54,214200.0,13.7523,13.7612,13.7435,13.7612,214200.0
2013-03-21 14:00:00,15.54,15.57,15.51,15.57,198600.0,13.7612,13.7877,13.7346,13.7877,198600.0
2013-03-21 14:30:00,15.56,15.59,15.56,15.56,113000.0,13.7789,13.8054,13.7789,13.7789,113000.0
2013-03-21 15:00:00,15.56,15.57,15.52,15.56,76000.0,13.7789,13.7877,13.7435,13.7789,76000.0
2013-03-21 15:30:00,15.56,15.56,15.54,15.55,238600.0,13.7789,13.7789,13.7612,13.77,238600.0
2013-03-22 09:30:00,15.6,15.68,15.57,15.67,56200.0,13.8143,13.8851,13.7877,13.8763,56200.0
2013-03-22 10:00:00,15.66,15.7,15.65,15.69,54600.0,13.8674,13.9029,13.8586,13.894,54600.0
2013-03-22 10:30:00,15.68,15.7,15.67,15.7,138800.0,13.8851,13.9029,13.8763,13.9029,138800.0
2013-03-22 11:00:00,15.7,15.72,15.67,15.72,84400.0,13.9029,13.9206,13.8763,13.9206,84400.0
2013-03-22 11:30:00,15.72,15.72,15.69,15.7,96200.0,13.9206,13.9206,13.894,13.9029,96200.0
2013-03-22 12:00:00,15.7,15.72,15.69,15.7,100600.0,13.9029,13.9206,13.894,13.9029,100600.0
2013-03-22 12:30:00,15.7,15.72,15.69,15.72,61800.0,13.9029,13.9206,13.894,13.9206,61800.0
2013-03-22 13:00:00,15.72,15.72,15.7,15.71,64400.0,13.9206,13.9206,13.9029,13.9117,64400.0
2013-03-22 13:30:00,15.72,15.76,15.69,15.75,131400.0,13.9206,13.956,13.894,13.9471,131400.0
2013-03-22 14:00:00,15.74,15.78,15.74,15.74,114800.0,13.9383,13.9737,13.9383,13.9383,114800.0
2013-03-22 14:30:00,15.74,15.78,15.74,15.76,96800.0,13.9383,13.9737,13.9383,13.956,96800.0
2013-03-22 15:00:00,15.75,15.78,15.74,15.75,143800.0,13.9471,13.9737,13.9383,13.9471,143800.0
2013-03-22 15:30:00,15.74,15.78,15.74,15.78,317200.0,13.9383,13.9737,13.9383,13.9737,317200.0
2013-03-25 09:30:00,15.84,15.84,15.72,15.77,47000.0,14.0268,14.0268,13.9206,13.9648,47000.0
2013-03-25 10:00:00,15.77,15.8,15.74,15.76,57200.0,13.9648,13.9914,13.9383,13.956,57200.0
2013-03-25 10:30:00,15.76,15.76,15.71,15.71,107800.0,13.956,13.956,13.9117,13.9117,107800.0
2013-03-25 11:00:00,15.71,15.74,15.69,15.72,114000.0,13.9117,13.9383,13.894,13.9206,114000.0
2013-03-25 11:30:00,15.71,15.77,15.71,15.75,55400.0,13.9117,13.9648,13.9117,13.9471,55400.0
2013-03-25 12:00:00,15.74,15.77,15.72,15.72,51200.0,13.9383,13.9648,13.9206,13.9206,51200.0
2013-03-25 12:30:00,15.71,15.75,15.7,15.74,78000.0,13.9117,13.9471,13.9029,13.9383,78000.0
2013-03-25 13:00:00,15.73,15.77,15.72,15.77,88400.0,13.9294,13.9648,13.9206,13.9648,88400.0
2013-03-25 13:30:00,15.77,15.81,15.73,15.8,70400.0,13.9648,14.0003,13.9294,13.9914,70400.0
2013-03-25 14:00:00,15.8,15.81,15.78,15.8,38200.0,13.9914,14.0003,13.9737,13.9914,38200.0
2013-03-25 14:30:00,15.8,15.81,15.78,15.79,126400.0,13.9914,14.0003,13.9737,13.9825,126400.0
2013-03-25 15:00:00,15.8,15.81,15.79,15.79,215600.0,13.9914,14.0003,13.9825,13.9825,215600.0
2013-03-25 15:30:00,15.8,15.81,15.77,15.81,326000.0,13.9914,14.0003,13.9648,14.0003,326000.0
2013-03-26 09:30:00,15.87,15.9,15.83,15.88,196000.0,14.0534,14.08,14.018,14.0622,196000.0
2013-03-26 10:00:00,15.86,15.88,15.82,15.86,186200.0,14.0445,14.0622,14.0091,14.0445,186200.0
2013-03-26 10:30:00,15.86,15.88,15.84,15.84,93400.0,14.0445,14.0622,14.0268,14.0268,93400.0
2013-03-26 11:00:00,15.84,15.85,15.81,15.84,41200.0,14.0268,14.0357,14.0003,14.0268,41200.0
2013-03-26 11:30:00,15.84,15.86,15.81,15.86,43400.0,14.0268,14.0445,14.0003,14.0445,43400.0
2013-03-26 12:00:00,15.86,15.87,15.84,15.86,44200.0,14.0445,14.0534,14.0268,14.0445,44200.0
2013-03-26 12:30:00,15.86,15.88,15.86,15.88,27800.0,14.0445,14.0622,14.0445,14.0622,27800.0
2013-03-26 13:00:00,15.87,15.9,15.86,15.89,24400.0,14.0534,14.08,14.0445,14.0711,24400.0
2013-03-26 13:30:00,15.89,15.9,15.87,15.9,52600.0,14.0711,14.08,14.0534,14.08,52600.0
2013-03-26 14:00:00,15.9,15.92,15.88,15.92,57400.0,14.08,14.0977,14.0622,14.0977,57400.0
2013-03-26 14:30:00,15.92,15.92,15.9,15.92,44800.0,14.0977,14.0977,14.08,14.0977,44800.0
2013-03-26 15:00:00,15.92,15.94,15.89,15.93,85400.0,14.0977,14.1154,14.0711,14.1065,85400.0
2013-03-26 15:30:00,15.93,15.97,15.92,15.96,484200.0,14.1065,14.1419,14.0977,14.1331,484200.0
2013-03-27 09:30:00,15.97,15.97,15.85,15.92,51800.0,14.1419,14.1419,14.0357,14.0977,51800.0
2013-03-27 10:00:00,15.9,15.93,15.88,15.9,55800.0,14.08,14.1065,14.0622,14.08,55800.0
2013-03-27 10:30:00,15.9,15.92,15.89,15.9,134000.0,14.08,14.0977,14.0711,14.08,134000.0
2013-03-27 11:00:00,15.9,15.93,15.9,15.93,72600.0,14.08,14.1065,14.08,14.1065,72600.0
2013-03-27 11:30:00,15.93,15.95,15.93,15.94,35000.0,14.1065,14.1242,14.1065,14.1154,35000.0
2013-03-27 12:00:00,15.94,15.95,15.92,15.93,26400.0,14.1154,14.1242,14.0977,14.1065,26400.0
2013-03-27 12:30:00,15.92,15.94,15.92,15.93,16800.0,14.0977,14.1154,14.0977,14.1065,16800.0
2013-03-27 13:00:00,15.92,15.93,15.9,15.92,23400.0,14.0977,14.1065,14.08,14.0977,23400.0
2013-03-27 13:30:00,15.92,15.95,15.92,15.95,56400.0,14.0977,14.1242,14.0977,14.1242,56400.0
2013-03-27 14:00:00,15.95,15.96,15.92,15.92,54400.0,14.1242,14.1331,14.0977,14.0977,54400.0
2013-03-27 14:30:00,15.92,15.95,15.92,15.94,70400.0,14.0977,14.1242,14.0977,14.1154,70400.0
2013-03-27 15:00:00,15.94,15.96,15.92,15.96,102400.0,14.1154,14.1331,14.0977,14.1331,102400.0
2013-03-27 15:30:00,15.96,15.98,15.94,15.96,168000.0,14.1331,14.1508,14.1154,14.1331,168000.0
2013-03-28 09:30:00,15.99,16.01,15.94,15.99,44600.0,14.1597,14.1774,14.1154,14.1597,44600.0
2013-03-28 10:00:00,15.98,16.02,15.97,16.0,58200.0,14.1508,14.1862,14.1419,14.1685,58200.0
2013-03-28 10:30:00,16.0,16.03,15.99,16.01,71400.0,14.1685,14.1951,14.1597,14.1774,71400.0
2013-03-28 11:00:00,16.02,16.03,15.99,16.0,27200.0,14.1862,14.1951,14.1597,14.1685,27200.0
2013-03-28 11:30:00,16.0,16.0,15.95,15.96,29200.0,14.1685,14.1685,14.1242,14.1331,29200.0
2013-03-28 12:00:00,15.96,15.96,15.94,15.96,34400.0,14.1331,14.1331,14.1154,14.1331,34400.0
2013-03-28 12:30:00,15.95,15.96,15.94,15.96,39000.0,14.1242,14.1331,14.1154,14.1331,39000.0
2013-03-28 13:00:00,15.96,15.97,15.92,15.92,42000.0,14.1331,14.1419,14.0977,14.0977,42000.0
2013-03-28 13:30:00,15.92,15.93,15.81,15.89,143800.0,14.0977,14.1065,14.0003,14.0711,143800.0
2013-03-28 14:00:00,15.9,15.93,15.9,15.92,45200.0,14.08,14.1065,14.08,14.0977,45200.0
2013-03-28 14:30:00,15.92,15.93,15.9,15.9,47200.0,14.0977,14.1065,14.08,14.08,47200.0
2013-03-28 15:00:00,15.91,15.92,15.88,15.91,66200.0,14.0888,14.0977,14.0622,14.0888,66200.0
2013-03-28 15:30:00,15.91,16.04,15.9,16.02,359200.0,14.0888,14.2039,14.08,14.1862,359200.0
2013-04-01 09:30:00,15.95,15.99,15.89,15.9,198400.0,14.1242,14.1597,14.0711,14.08,198400.0
2013-04-01 10:00:00,15.9,15.9,15.82,15.85,175000.0,14.08,14.08,14.0091,14.0357,175000.0
2013-04-01 10:30:00,15.85,15.88,15.84,15.85,61600.0,14.0357,14.0622,14.0268,14.0357,61600.0
2013-04-01 11:00:00,15.85,15.88,15.85,15.87,61200.0,14.0357,14.0622,14.0357,14.0534,61200.0
2013-04-01 11:30:00,15.87,15.88,15.85,15.86,31800.0,14.0534,14.0622,14.0357,14.0445,31800.0
2013-04-01 12:00:00,15.86,15.87,15.85,15.86,26000.0,14.0445,14.0534,14.0357,14.0445,26000.0
2013-04-01 12:30:00,15.86,15.86,15.83,15.85,38600.0,14.0445,14.0445,14.018,14.0357,38600.0
2013-04-01 13:00:00,15.86,15.86,15.84,15.85,25000.0,14.0445,14.0445,14.0268,14.0357,25000.0
2013-04-01 13:30:00,15.85,15.87,15.84,15.87,192800.0,14.0357,14.0534,14.0268,14.0534,192800.0
2013-04-01 14:00:00,15.88,15.9,15.87,15.89,83400.0,14.0622,14.08,14.0534,14.0711,83400.0
2013-04-01 14:30:00,15.89,15.92,15.89,15.9,76000.0,14.0711,14.0977,14.0711,14.08,76000.0
2013-04-01 15:00:00,15.9,15.92,15.87,15.9,86800.0,14.08,14.0977,14.0534,14.08,86800.0
2013-04-01 15:30:00,15.9,15.91,15.87,15.9,159600.0,14.08,14.0888,14.0534,14.08,159600.0
2013-04-02 09:30:00,15.99,16.0,15.96,16.0,30200.0,14.1597,14.1685,14.1331,14.1685,30200.0
2013-04-02 10:00:00,16.01,16.02,15.97,15.97,59800.0,14.1774,14.1862,14.1419,14.1419,59800.0
2013-04-02 10:30:00,15.96,15.96,15.9,15.9,57000.0,14.1331,14.1331,14.08,14.08,57000.0
2013-04-02 11:00:00,15.9,15.92,15.84,15.84,66800.0,14.08,14.0977,14.0268,14.0268,66800.0
2013-04-02 11:30:00,15.84,15.85,15.81,15.81,125000.0,14.0268,14.0357,14.0003,14.0003,125000.0
2013-04-02 12:00:00,15.82,15.84,15.81,15.82,58400.0,14.0091,14.0268,14.0003,14.0091,58400.0
2013-04-02 12:30:00,15.82,15.84,15.82,15.83,65800.0,14.0091,14.0268,14.0091,14.018,65800.0
2013-04-02 13:00:00,15.83,15.84,15.81,15.83,54200.0,14.018,14.0268,14.0003,14.018,54200.0
2013-04-02 13:30:00,15.83,15.84,15.81,15.81,63400.0,14.018,14.0268,14.0003,14.0003,63400.0
2013-04-02 14:00:00,15.81,15.81,15.78,15.8,44800.0,14.0003,14.0003,13.9737,13.9914,44800.0
2013-04-02 14:30:00,15.8,15.81,15.76,15.79,118600.0,13.9914,14.0003,13.956,13.9825,118600.0
2013-04-02 15:00:00,15.79,15.81,15.74,15.74,140200.0,13.9825,14.0003,13.9383,13.9383,140200.0
2013-04-02 15:30:00,15.74,15.78,15.71,15.74,349000.0,13.9383,13.9737,13.9117,13.9383,349000.0
2013-04-03 09:30:00,15.8,15.8,15.64,15.64,56600.0,13.9914,13.9914,13.8497,13.8497,56600.0
2013-04-03 10:00:00,15.64,15.65,15.57,15.6,234200.0,13.8497,13.8586,13.7877,13.8143,234200.0
2013-04-03 10:30:00,15.6,15.61,15.55,15.56,129200.0,13.8143,13.8232,13.77,13.7789,129200.0
2013-04-03 11:00:00,15.55,15.58,15.52,15.55,145000.0,13.77,13.7966,13.7435,13.77,145000.0
2013-04-03 11:30:00,15.55,15.57,15.52,15.54,299800.0,13.77,13.7877,13.7435,13.7612,299800.0
2013-04-03 12:00:00,15.54,15.54,15.5,15.51,114600.0,13.7612,13.7612,13.7257,13.7346,114600.0
2013-04-03 12:30:00,15.51,15.52,15.45,15.47,185800.0,13.7346,13.7435,13.6815,13.6992,185800.0
2013-04-03 13:00:00,15.47,15.49,15.43,15.45,111000.0,13.6992,13.7169,13.6638,13.6815,111000.0
2013-04-03 13:30:00,15.45,15.46,15.41,15.41,85800.0,13.6815,13.6903,13.646,13.646,85800.0
2013-04-03 14:00:00,15.41,15.46,15.4,15.42,114600.0,13.646,13.6903,13.6372,13.6549,114600.0
2013-04-03 14:30:00,15.43,15.45,15.4,15.44,110400.0,13.6638,13.6815,13.6372,13.6726,110400.0
2013-04-03 15:00:00,15.44,15.45,15.43,15.44,132800.0,13.6726,13.6815,13.6638,13.6726,132800.0
2013-04-03 15:30:00,15.44,15.47,15.4,15.42,652000.0,13.6726,13.6992,13.6372,13.6549,652000.0
2013-04-04 09:30:00,15.71,15.72,15.55,15.59,787200.0,13.9117,13.9206,13.77,13.8054,787200.0
2013-04-04 10:00:00,15.58,15.62,15.51,15.51,190200.0,13.7966,13.832,13.7346,13.7346,190200.0
2013-04-04 10:30:00,15.51,15.55,15.45,15.45,179400.0,13.7346,13.77,13.6815,13.6815,179400.0
2013-04-04 11:00:00,15.45,15.49,15.42,15.44,225200.0,13.6815,13.7169,13.6549,13.6726,225200.0
2013-04-04 11:30:00,15.44,15.46,15.38,15.42,190400.0,13.6726,13.6903,13.6195,13.6549,190400.0
2013-04-04 12:00:00,15.42,15.45,15.39,15.42,86800.0,13.6549,13.6815,13.6283,13.6549,86800.0
2013-04-04 12:30:00,15.43,15.47,15.43,15.47,66400.0,13.6638,13.6992,13.6638,13.6992,66400.0
2013-04-04 13:00:00,15.47,15.47,15.38,15.42,94200.0,13.6992,13.6992,13.6195,13.6549,94200.0
2013-04-04 13:30:00,15.42,15.47,15.4,15.4,119200.0,13.6549,13.6992,13.6372,13.6372,119200.0
2013-04-04 14:00:00,15.41,15.45,15.38,15.42,223400.0,13.646,13.6815,13.6195,13.6549,223400.0
2013-04-04 14:30:00,15.42,15.47,15.4,15.4,350800.0,13.6549,13.6992,13.6372,13.6372,350800.0
2013-04-04 15:00:00,15.4,15.43,15.36,15.38,306400.0,13.6372,13.6638,13.6018,13.6195,306400.0
2013-04-04 15:30:00,15.38,15.44,15.33,15.44,613600.0,13.6195,13.6726,13.5752,13.6726,613600.0
2013-04-05 09:30:00,15.29,15.34,15.17,15.18,101000.0,13.5398,13.5841,13.4335,13.4424,101000.0
2013-04-05 10:00:00,15.18,15.21,15.14,15.2,97400.0,13.4424,13.4689,13.407,13.4601,97400.0
2013-04-05 10:30:00,15.2,15.29,15.2,15.28,128200.0,13.4601,13.5398,13.4601,13.5309,128200.0
2013-04-05 11:00:00,15.27,15.31,15.27,15.3,115600.0,13.5221,13.5575,13.5221,13.5486,115600.0
2013-04-05 11:30:00,15.3,15.31,15.27,15.29,64800.0,13.5486,13.5575,13.5221,13.5398,64800.0
2013-04-05 12:00:00,15.29,15.33,15.29,15.31,86400.0,13.5398,13.5752,13.5398,13.5575,86400.0
2013-04-05 12:30:00,15.32,15.35,15.32,15.34,75800.0,13.5663,13.5929,13.5663,13.5841,75800.0
2013-04-05 13:00:00,15.35,15.35,15.31,15.32,109400.0,13.5929,13.5929,13.5575,13.5663,109400.0
2013-04-05 13:30:00,15.32,15.33,15.28,15.29,156600.0,13.5663,13.5752,13.5309,13.5398,156600.0
2013-04-05 14:00:00,15.29,15.31,15.26,15.28,168000.0,13.5398,13.5575,13.5132,13.5309,168000.0
2013-04-05 14:30:00,15.28,15.31,15.27,15.28,287400.0,13.5309,13.5575,13.5221,13.5309,287400.0
2013-04-05 15:00:00,15.28,15.31,15.27,15.3,234400.0,13.5309,13.5575,13.5221,13.5486,234400.0
2013-04-05 15:30:00,15.3,15.35,15.28,15.34,551400.0,13.5486,13.5929,13.5309,13.5841,551400.0
2013-04-08 09:30:00,15.35,15.36,15.3,15.31,55800.0,13.5929,13.6018,13.5486,13.5575,55800.0
2013-04-08 10:00:00,15.31,15.31,15.24,15.31,109000.0,13.5575,13.5575,13.4955,13.5575,109000.0
2013-04-08 10:30:00,15.31,15.35,15.29,15.35,133000.0,13.5575,13.5929,13.5398,13.5929,133000.0
2013-04-08 11:00:00,15.34,15.35,15.29,15.3,106000.0,13.5841,13.5929,13.5398,13.5486,106000.0
2013-04-08 11:30:00,15.3,15.31,15.29,15.3,116000.0,13.5486,13.5575,13.5398,13.5486,116000.0
2013-04-08 12:00:00,15.31,15.31,15.29,15.3,91000.0,13.5575,13.5575,13.5398,13.5486,91000.0
2013-04-08 12:30:00,15.3,15.34,15.3,15.34,141000.0,13.5486,13.5841,13.5486,13.5841,141000.0
2013-04-08 13:00:00,15.34,15.38,15.34,15.36,89800.0,13.5841,13.6195,13.5841,13.6018,89800.0
2013-04-08 13:30:00,15.36,15.36,15.34,15.36,137600.0,13.6018,13.6018,13.5841,13.6018,137600.0
2013-04-08 14:00:00,15.36,15.36,15.34,15.35,117200.0,13.6018,13.6018,13.5841,13.5929,117200.0
2013-04-08 14:30:00,15.35,15.37,15.34,15.34,121600.0,13.5929,13.6106,13.5841,13.5841,121600.0
2013-04-08 15:00:00,15.34,15.35,15.32,15.33,215400.0,13.5841,13.5929,13.5663,13.5752,215400.0
2013-04-08 15:30:00,15.33,15.35,15.31,15.33,784800.0,13.5752,13.5929,13.5575,13.5752,784800.0
2013-04-09 09:30:00,15.4,15.45,15.32,15.32,173800.0,13.6372,13.6815,13.5663,13.5663,173800.0
2013-04-09 10:00:00,15.32,15.36,15.31,15.33,85200.0,13.5663,13.6018,13.5575,13.5752,85200.0
2013-04-09 10:30:00,15.33,15.33,15.28,15.3,78200.0,13.5752,13.5752,13.5309,13.5486,78200.0
2013-04-09 11:00:00,15.31,15.31,15.29,15.31,73000.0,13.5575,13.5575,13.5398,13.5575,73000.0
2013-04-09 11:30:00,15.31,15.35,15.31,15.35,76800.0,13.5575,13.5929,13.5575,13.5929,76800.0
2013-04-09 12:00:00,15.35,15.4,15.35,15.4,41800.0,13.5929,13.6372,13.5929,13.6372,41800.0
2013-04-09 12:30:00,15.39,15.42,15.39,15.4,48000.0,13.6283,13.6549,13.6283,13.6372,48000.0
2013-04-09 13:00:00,15.4,15.44,15.4,15.43,72600.0,13.6372,13.6726,13.6372,13.6638,72600.0
2013-04-09 13:30:00,15.43,15.45,15.4,15.4,75200.0,13.6638,13.6815,13.6372,13.6372,75200.0
2013-04-09 14:00:00,15.4,15.42,15.39,15.4,76000.0,13.6372,13.6549,13.6283,13.6372,76000.0
2013-04-09 14:30:00,15.4,15.4,15.39,15.4,87800.0,13.6372,13.6372,13.6283,13.6372,87800.0
2013-04-09 15:00:00,15.4,15.41,15.38,15.39,83600.0,13.6372,13.646,13.6195,13.6283,83600.0
2013-04-09 15:30:00,15.39,15.4,15.36,15.36,299200.0,13.6283,13.6372,13.6018,13.6018,299200.0
2013-04-10 09:30:00,15.34,15.43,15.34,15.39,129200.0,13.5841,13.6638,13.5841,13.6283,129200.0
2013-04-10 10:00:00,15.4,15.45,15.4,15.43,178200.0,13.6372,13.6815,13.6372,13.6638,178200.0
2013-04-10 10:30:00,15.44,15.46,15.43,15.45,211600.0,13.6726,13.6903,13.6638,13.6815,211600.0
2013-04-10 11:00:00,15.46,15.49,15.44,15.49,64800.0,13.6903,13.7169,13.6726,13.7169,64800.0
2013-04-10 11:30:00,15.49,15.58,15.48,15.58,196800.0,13.7169,13.7966,13.708,13.7966,196800.0
2013-04-10 12:00:00,15.58,15.63,15.56,15.6,233000.0,13.7966,13.8409,13.7789,13.8143,233000.0
2013-04-10 12:30:00,15.61,15.68,15.61,15.66,70200.0,13.8232,13.8851,13.8232,13.8674,70200.0
2013-04-10 13:00:00,15.66,15.7,15.63,15.7,100600.0,13.8674,13.9029,13.8409,13.9029,100600.0
2013-04-10 13:30:00,15.7,15.75,15.67,15.71,310000.0,13.9029,13.9471,13.8763,13.9117,310000.0
2013-04-10 14:00:00,15.71,15.75,15.7,15.72,107600.0,13.9117,13.9471,13.9029,13.9206,107600.0
2013-04-10 14:30:00,15.72,15.72,15.69,15.72,122000.0,13.9206,13.9206,13.894,13.9206,122000.0
2013-04-10 15:00:00,15.72,15.72,15.69,15.71,133000.0,13.9206,13.9206,13.894,13.9117,133000.0
2013-04-10 15:30:00,15.71,15.75,15.69,15.75,695600.0,13.9117,13.9471,13.894,13.9471,695600.0
2013-04-11 09:30:00,15.79,15.93,15.7,15.9,81400.0,13.9825,14.1065,13.9029,14.08,81400.0
2013-04-11 10:00:00,15.89,15.95,15.88,15.94,213600.0,14.0711,14.1242,14.0622,14.1154,213600.0
2013-04-11 10:30:00,15.94,16.04,15.93,16.03,281800.0,14.1154,14.2039,14.1065,14.1951,281800.0
2013-04-11 11:00:00,16.03,16.09,16.03,16.07,110000.0,14.1951,14.2482,14.1951,14.2305,110000.0
2013-04-11 11:30:00,16.07,16.09,16.01,16.04,228200.0,14.2305,14.2482,14.1774,14.2039,228200.0
2013-04-11 12:00:00,16.04,16.08,16.04,16.06,173600.0,14.2039,14.2394,14.2039,14.2216,173600.0
2013-04-11 12:30:00,16.06,16.08,16.05,16.06,91400.0,14.2216,14.2394,14.2128,14.2216,91400.0
2013-04-11 13:00:00,16.06,16.08,16.05,16.08,201800.0,14.2216,14.2394,14.2128,14.2394,201800.0
2013-04-11 13:30:00,16.08,16.09,16.08,16.08,229400.0,14.2394,14.2482,14.2394,14.2394,229400.0
2013-04-11 14:00:00,16.08,16.09,16.03,16.07,170400.0,14.2394,14.2482,14.1951,14.2305,170400.0
2013-04-11 14:30:00,16.06,16.07,15.98,15.99,138600.0,14.2216,14.2305,14.1508,14.1597,138600.0
2013-04-11 15:00:00,15.99,16.02,15.92,15.94,139200.0,14.1597,14.1862,14.0977,14.1154,139200.0
2013-04-11 15:30:00,15.94,15.96,15.86,15.92,335200.0,14.1154,14.1331,14.0445,14.0977,335200.0
2013-04-12 09:30:00,15.56,15.81,15.55,15.72,312600.0,13.7789,14.0003,13.77,13.9206,312600.0
2013-04-12 10:00:00,15.72,15.8,15.71,15.79,221800.0,13.9206,13.9914,13.9117,13.9825,221800.0
2013-04-12 10:30:00,15.79,15.81,15.74,15.76,234000.0,13.9825,14.0003,13.9383,13.956,234000.0
2013-04-12 11:00:00,15.76,15.76,15.68,15.7,140800.0,13.956,13.956,13.8851,13.9029,140800.0
2013-04-12 11:30:00,15.7,15.71,15.62,15.65,133200.0,13.9029,13.9117,13.832,13.8586,133200.0
2013-04-12 12:00:00,15.65,15.68,15.64,15.65,124600.0,13.8586,13.8851,13.8497,13.8586,124600.0
2013-04-12 12:30:00,15.65,15.67,15.63,15.64,70200.0,13.8586,13.8763,13.8409,13.8497,70200.0
2013-04-12 13:00:00,15.65,15.68,15.63,15.65,189400.0,13.8586,13.8851,13.8409,13.8586,189400.0
2013-04-12 13:30:00,15.66,15.7,15.66,15.69,67800.0,13.8674,13.9029,13.8674,13.894,67800.0
2013-04-12 14:00:00,15.69,15.69,15.67,15.68,61800.0,13.894,13.894,13.8763,13.8851,61800.0
2013-04-12 14:30:00,15.68,15.69,15.65,15.66,50200.0,13.8851,13.894,13.8586,13.8674,50200.0
2013-04-12 15:00:00,15.66,15.7,15.65,15.68,90400.0,13.8674,13.9029,13.8586,13.8851,90400.0
2013-04-12 15:30:00,15.68,15.68,15.65,15.66,203000.0,13.8851,13.8851,13.8586,13.8674,203000.0
2013-04-15 09:30:00,15.58,15.61,15.42,15.49,372400.0,13.7966,13.8232,13.6549,13.7169,372400.0
2013-04-15 10:00:00,15.5,15.51,15.46,15.49,135600.0,13.7257,13.7346,13.6903,13.7169,135600.0
2013-04-15 10:30:00,15.49,15.53,15.49,15.51,82400.0,13.7169,13.7523,13.7169,13.7346,82400.0
2013-04-15 11:00:00,15.52,15.52,15.45,15.46,93800.0,13.7435,13.7435,13.6815,13.6903,93800.0
2013-04-15 11:30:00,15.46,15.47,15.4,15.4,110000.0,13.6903,13.6992,13.6372,13.6372,110000.0
2013-04-15 12:00:00,15.41,15.49,15.4,15.43,205600.0,13.646,13.7169,13.6372,13.6638,205600.0
2013-04-15 12:30:00,15.42,15.43,15.33,15.36,108000.0,13.6549,13.6638,13.5752,13.6018,108000.0
2013-04-15 13:00:00,15.36,15.38,15.33,15.35,105600.0,13.6018,13.6195,13.5752,13.5929,105600.0
2013-04-15 13:30:00,15.34,15.37,15.31,15.35,134800.0,13.5841,13.6106,13.5575,13.5929,134800.0
2013-04-15 14:00:00,15.36,15.41,15.34,15.4,173600.0,13.6018,13.646,13.5841,13.6372,173600.0
2013-04-15 14:30:00,15.4,15.51,15.4,15.42,204200.0,13.6372,13.7346,13.6372,13.6549,204200.0
2013-04-15 15:00:00,15.42,15.43,15.37,15.38,281800.0,13.6549,13.6638,13.6106,13.6195,281800.0
2013-04-15 15:30:00,15.38,15.42,15.33,15.35,665800.0,13.6195,13.6549,13.5752,13.5929,665800.0
2013-04-16 09:30:00,15.97,16.13,15.56,15.69,895600.0,14.1419,14.2836,13.7789,13.894,895600.0
2013-04-16 10:00:00,15.68,15.7,15.63,15.65,253400.0,13.8851,13.9029,13.8409,13.8586,253400.0
2013-04-16 10:30:00,15.65,15.68,15.61,15.64,159000.0,13.8586,13.8851,13.8232,13.8497,159000.0
2013-04-16 11:00:00,15.64,15.66,15.56,15.57,172800.0,13.8497,13.8674,13.7789,13.7877,172800.0
2013-04-16 11:30:00,15.58,15.58,15.16,15.45,450800.0,13.7966,13.7966,13.4247,13.6815,450800.0
2013-04-16 12:00:00,15.45,15.49,15.42,15.45,151600.0,13.6815,13.7169,13.6549,13.6815,151600.0
2013-04-16 12:30:00,15.45,15.46,15.36,15.43,275400.0,13.6815,13.6903,13.6018,13.6638,275400.0
2013-04-16 13:00:00,15.43,15.44,15.34,15.38,178200.0,13.6638,13.6726,13.5841,13.6195,178200.0
2013-04-16 13:30:00,15.38,15.42,15.05,15.24,487800.0,13.6195,13.6549,13.3273,13.4955,487800.0
2013-04-16 14:00:00,15.25,15.28,15.0,15.16,699800.0,13.5044,13.5309,13.283,13.4247,699800.0
2013-04-16 14:30:00,15.17,15.42,15.16,15.35,473800.0,13.4335,13.6549,13.4247,13.5929,473800.0
2013-04-16 15:00:00,15.35,15.47,15.35,15.43,554200.0,13.5929,13.6992,13.5929,13.6638,554200.0
2013-04-16 15:30:00,15.43,15.47,15.4,15.47,792200.0,13.6638,13.6992,13.6372,13.6992,792200.0
2013-04-17 09:30:00,15.45,15.45,15.3,15.42,409800.0,13.6815,13.6815,13.5486,13.6549,409800.0
2013-04-17 10:00:00,15.42,15.44,15.36,15.39,161800.0,13.6549,13.6726,13.6018,13.6283,161800.0
2013-04-17 10:30:00,15.39,15.4,15.34,15.35,416400.0,13.6283,13.6372,13.5841,13.5929,416400.0
2013-04-17 11:00:00,15.34,15.35,15.31,15.31,114800.0,13.5841,13.5929,13.5575,13.5575,114800.0
2013-04-17 11:30:00,15.31,15.35,15.29,15.32,59400.0,13.5575,13.5929,13.5398,13.5663,59400.0
2013-04-17 12:00:00,15.33,15.34,15.17,15.17,294800.0,13.5752,13.5841,13.4335,13.4335,294800.0
2013-04-17 12:30:00,15.18,15.26,15.17,15.19,150000.0,13.4424,13.5132,13.4335,13.4512,150000.0
2013-04-17 13:00:00,15.19,15.24,15.16,15.22,159600.0,13.4512,13.4955,13.4247,13.4778,159600.0
2013-04-17 13:30:00,15.22,15.27,15.2,15.21,148000.0,13.4778,13.5221,13.4601,13.4689,148000.0
2013-04-17 14:00:00,15.21,15.23,15.18,15.19,183400.0,13.4689,13.4867,13.4424,13.4512,183400.0
2013-04-17 14:30:00,15.19,15.22,15.17,15.18,120600.0,13.4512,13.4778,13.4335,13.4424,120600.0
2013-04-17 15:00:00,15.19,15.22,15.18,15.22,183600.0,13.4512,13.4778,13.4424,13.4778,183600.0
2013-04-17 15:30:00,15.22,15.29,15.2,15.23,668000.0,13.4778,13.5398,13.4601,13.4867,668000.0
2013-04-18 09:30:00,15.26,15.34,15.25,15.27,106000.0,13.5132,13.5841,13.5044,13.5221,106000.0
2013-04-18 10:00:00,15.24,15.27,15.18,15.24,68800.0,13.4955,13.5221,13.4424,13.4955,68800.0
2013-04-18 10:30:00,15.23,15.29,15.22,15.27,51800.0,13.4867,13.5398,13.4778,13.5221,51800.0
2013-04-18 11:00:00,15.26,15.27,15.22,15.23,39400.0,13.5132,13.5221,13.4778,13.4867,39400.0
2013-04-18 11:30:00,15.22,15.24,15.17,15.21,56400.0,13.4778,13.4955,13.4335,13.4689,56400.0
2013-04-18 12:00:00,15.2,15.22,15.19,15.21,47400.0,13.4601,13.4778,13.4512,13.4689,47400.0
2013-04-18 12:30:00,15.2,15.25,15.2,15.24,82400.0,13.4601,13.5044,13.4601,13.4955,82400.0
2013-04-18 13:00:00,15.24,15.3,15.24,15.29,86400.0,13.4955,13.5486,13.4955,13.5398,86400.0
2013-04-18 13:30:00,15.29,15.31,15.23,15.25,192400.0,13.5398,13.5575,13.4867,13.5044,192400.0
2013-04-18 14:00:00,15.25,15.26,15.2,15.22,106800.0,13.5044,13.5132,13.4601,13.4778,106800.0
2013-04-18 14:30:00,15.22,15.22,15.17,15.19,65000.0,13.4778,13.4778,13.4335,13.4512,65000.0
2013-04-18 15:00:00,15.18,15.19,15.13,15.17,90200.0,13.4424,13.4512,13.3981,13.4335,90200.0
2013-04-18 15:30:00,15.17,15.18,15.13,15.15,198800.0,13.4335,13.4424,13.3981,13.4158,198800.0
2013-04-19 09:30:00,15.22,15.28,15.16,15.24,129400.0,13.4778,13.5309,13.4247,13.4955,129400.0
2013-04-19 10:00:00,15.24,15.25,15.2,15.22,79000.0,13.4955,13.5044,13.4601,13.4778,79000.0
2013-04-19 10:30:00,15.22,15.25,15.15,15.17,104000.0,13.4778,13.5044,13.4158,13.4335,104000.0
2013-04-19 11:00:00,15.18,15.18,15.13,15.15,61200.0,13.4424,13.4424,13.3981,13.4158,61200.0
2013-04-19 11:30:00,15.16,15.18,15.12,15.12,111400.0,13.4247,13.4424,13.3892,13.3892,111400.0
2013-04-19 12:00:00,15.13,15.13,15.1,15.1,55400.0,13.3981,13.3981,13.3715,13.3715,55400.0
2013-04-19 12:30:00,15.1,15.11,15.04,15.06,78800.0,13.3715,13.3804,13.3184,13.3361,78800.0
2013-04-19 13:00:00,15.07,15.08,15.04,15.05,37600.0,13.345,13.3538,13.3184,13.3273,37600.0
2013-04-19 13:30:00,15.06,15.11,15.05,15.1,65600.0,13.3361,13.3804,13.3273,13.3715,65600.0
2013-04-19 14:00:00,15.1,15.13,15.1,15.13,77400.0,13.3715,13.3981,13.3715,13.3981,77400.0
2013-04-19 14:30:00,15.13,15.17,15.13,15.16,102000.0,13.3981,13.4335,13.3981,13.4247,102000.0
2013-04-19 15:00:00,15.16,15.22,15.16,15.22,81200.0,13.4247,13.4778,13.4247,13.4778,81200.0
2013-04-19 15:30:00,15.22,15.26,15.22,15.24,241000.0,13.4778,13.5132,13.4778,13.4955,241000.0
2013-04-22 09:30:00,15.24,15.26,15.16,15.19,49400.0,13.4955,13.5132,13.4247,13.4512,49400.0
2013-04-22 10:00:00,15.19,15.2,15.14,15.2,33400.0,13.4512,13.4601,13.407,13.4601,33400.0
2013-04-22 10:30:00,15.17,15.22,15.15,15.21,26800.0,13.4335,13.4778,13.4158,13.4689,26800.0
2013-04-22 11:00:00,15.22,15.22,15.19,15.21,43400.0,13.4778,13.4778,13.4512,13.4689,43400.0
2013-04-22 11:30:00,15.2,15.24,15.2,15.22,147600.0,13.4601,13.4955,13.4601,13.4778,147600.0
2013-04-22 12:00:00,15.22,15.24,15.22,15.24,36000.0,13.4778,13.4955,13.4778,13.4955,36000.0
2013-04-22 12:30:00,15.24,15.26,15.23,15.24,28200.0,13.4955,13.5132,13.4867,13.4955,28200.0
2013-04-22 13:00:00,15.26,15.3,15.24,15.3,99600.0,13.5132,13.5486,13.4955,13.5486,99600.0
2013-04-22 13:30:00,15.3,15.33,15.24,15.24,143600.0,13.5486,13.5752,13.4955,13.4955,143600.0
2013-04-22 14:00:00,15.24,15.27,15.19,15.23,117200.0,13.4955,13.5221,13.4512,13.4867,117200.0
2013-04-22 14:30:00,15.22,15.27,15.22,15.24,166800.0,13.4778,13.5221,13.4778,13.4955,166800.0
2013-04-22 15:00:00,15.24,15.26,15.23,15.25,102200.0,13.4955,13.5132,13.4867,13.5044,102200.0
2013-04-22 15:30:00,15.26,15.27,15.22,15.24,205800.0,13.5132,13.5221,13.4778,13.4955,205800.0
2013-04-23 09:30:00,15.34,15.43,15.24,15.36,124400.0,13.5841,13.6638,13.4955,13.6018,124400.0
2013-04-23 10:00:00,15.34,15.41,15.31,15.4,124800.0,13.5841,13.646,13.5575,13.6372,124800.0
2013-04-23 10:30:00,15.4,15.4,15.34,15.35,91600.0,13.6372,13.6372,13.5841,13.5929,91600.0
2013-04-23 11:00:00,15.35,15.39,15.34,15.35,100200.0,13.5929,13.6283,13.5841,13.5929,100200.0
2013-04-23 11:30:00,15.35,15.36,15.31,15.31,36200.0,13.5929,13.6018,13.5575,13.5575,36200.0
2013-04-23 12:00:00,15.31,15.31,15.26,15.28,54600.0,13.5575,13.5575,13.5132,13.5309,54600.0
2013-04-23 12:30:00,15.28,15.28,15.27,15.28,27400.0,13.5309,13.5309,13.5221,13.5309,27400.0
2013-04-23 13:00:00,15.28,15.28,15.13,15.24,202200.0,13.5309,13.5309,13.3981,13.4955,202200.0
2013-04-23 13:30:00,15.24,15.24,15.17,15.18,112000.0,13.4955,13.4955,13.4335,13.4424,112000.0
2013-04-23 14:00:00,15.18,15.19,15.14,15.15,218000.0,13.4424,13.4512,13.407,13.4158,218000.0
2013-04-23 14:30:00,15.15,15.15,15.13,15.15,138200.0,13.4158,13.4158,13.3981,13.4158,138200.0
2013-04-23 15:00:00,15.15,15.16,15.1,15.1,293200.0,13.4158,13.4247,13.3715,13.3715,293200.0
2013-04-23 15:30:00,15.1,15.15,15.1,15.14,435800.0,13.3715,13.4158,13.3715,13.407,435800.0
2013-04-24 09:30:00,15.2,15.31,15.15,15.19,254000.0,13.4601,13.5575,13.4158,13.4512,254000.0
2013-04-24 10:00:00,15.19,15.22,15.18,15.18,297600.0,13.4512,13.4778,13.4424,13.4424,297600.0
2013-04-24 10:30:00,15.18,15.19,15.15,15.18,248000.0,13.4424,13.4512,13.4158,13.4424,248000.0
2013-04-24 11:00:00,15.17,15.19,15.15,15.19,66400.0,13.4335,13.4512,13.4158,13.4512,66400.0
2013-04-24 11:30:00,15.19,15.19,15.17,15.18,179800.0,13.4512,13.4512,13.4335,13.4424,179800.0
2013-04-24 12:00:00,15.17,15.18,15.13,15.14,48400.0,13.4335,13.4424,13.3981,13.407,48400.0
2013-04-24 12:30:00,15.13,15.15,15.12,15.13,63400.0,13.3981,13.4158,13.3892,13.3981,63400.0
2013-04-24 13:00:00,15.13,15.18,15.13,15.17,67400.0,13.3981,13.4424,13.3981,13.4335,67400.0
2013-04-24 13:30:00,15.17,15.18,15.17,15.18,80200.0,13.4335,13.4424,13.4335,13.4424,80200.0
2013-04-24 14:00:00,15.18,15.21,15.17,15.2,130800.0,13.4424,13.4689,13.4335,13.4601,130800.0
2013-04-24 14:30:00,15.2,15.21,15.19,15.21,61200.0,13.4601,13.4689,13.4512,13.4689,61200.0
2013-04-24 15:00:00,15.21,15.22,15.2,15.21,106600.0,13.4689,13.4778,13.4601,13.4689,106600.0
2013-04-24 15:30:00,15.21,15.21,15.17,15.17,327400.0,13.4689,13.4689,13.4335,13.4335,327400.0
2013-04-25 09:30:00,15.23,15.37,15.2,15.36,99000.0,13.4867,13.6106,13.4601,13.6018,99000.0
2013-04-25 10:00:00,15.36,15.44,15.34,15.4,223600.0,13.6018,13.6726,13.5841,13.6372,223600.0
2013-04-25 10:30:00,15.42,15.42,15.36,15.38,35000.0,13.6549,13.6549,13.6018,13.6195,35000.0
2013-04-25 11:00:00,15.38,15.4,15.34,15.34,37800.0,13.6195,13.6372,13.5841,13.5841,37800.0
2013-04-25 11:30:00,15.34,15.37,15.33,15.36,59200.0,13.5841,13.6106,13.5752,13.6018,59200.0
2013-04-25 12:00:00,15.36,15.4,15.33,15.34,83400.0,13.6018,13.6372,13.5752,13.5841,83400.0
2013-04-25 12:30:00,15.34,15.38,15.33,15.34,70800.0,13.5841,13.6195,13.5752,13.5841,70800.0
2013-04-25 13:00:00,15.34,15.36,15.34,15.36,20800.0,13.5841,13.6018,13.5841,13.6018,20800.0
2013-04-25 13:30:00,15.37,15.4,15.37,15.4,59200.0,13.6106,13.6372,13.6106,13.6372,59200.0
2013-04-25 14:00:00,15.39,15.4,15.33,15.34,167600.0,13.6283,13.6372,13.5752,13.5841,167600.0
2013-04-25 14:30:00,15.34,15.37,15.32,15.33,87000.0,13.5841,13.6106,13.5663,13.5752,87000.0
2013-04-25 15:00:00,15.33,15.34,15.29,15.31,80600.0,13.5752,13.5841,13.5398,13.5575,80600.0
2013-04-25 15:30:00,15.31,15.34,15.31,15.33,135000.0,13.5575,13.5841,13.5575,13.5752,135000.0
2013-04-26 09:30:00,15.35,15.35,15.26,15.31,29200.0,13.5929,13.5929,13.5132,13.5575,29200.0
2013-04-26 10:00:00,15.31,15.33,15.3,15.32,18200.0,13.5575,13.5752,13.5486,13.5663,18200.0
2013-04-26 10:30:00,15.33,15.34,15.31,15.34,32400.0,13.5752,13.5841,13.5575,13.5841,32400.0
2013-04-26 11:00:00,15.33,15.35,15.31,15.32,24400.0,13.5752,13.5929,13.5575,13.5663,24400.0
2013-04-26 11:30:00,15.32,15.32,15.27,15.27,22800.0,13.5663,13.5663,13.5221,13.5221,22800.0
2013-04-26 12:00:00,15.26,15.28,15.24,15.24,19200.0,13.5132,13.5309,13.4955,13.4955,19200.0
2013-04-26 12:30:00,15.24,15.26,15.22,15.25,72800.0,13.4955,13.5132,13.4778,13.5044,72800.0
2013-04-26 13:00:00,15.24,15.24,15.24,15.24,16600.0,13.4955,13.4955,13.4955,13.4955,16600.0
2013-04-26 13:30:00,15.24,15.24,15.22,15.22,23000.0,13.4955,13.4955,13.4778,13.4778,23000.0
2013-04-26 14:00:00,15.22,15.23,15.2,15.22,47000.0,13.4778,13.4867,13.4601,13.4778,47000.0
2013-04-26 14:30:00,15.22,15.24,15.22,15.22,42000.0,13.4778,13.4955,13.4778,13.4778,42000.0
2013-04-26 15:00:00,15.22,15.24,15.22,15.24,72200.0,13.4778,13.4955,13.4778,13.4955,72200.0
2013-04-26 15:30:00,15.24,15.26,15.22,15.22,194600.0,13.4955,13.5132,13.4778,13.4778,194600.0
2013-04-29 09:30:00,15.22,15.29,15.19,15.26,41000.0,13.5173,13.5795,13.4907,13.5528,41000.0
2013-04-29 10:00:00,15.24,15.29,15.22,15.26,74600.0,13.5351,13.5795,13.5173,13.5528,74600.0
2013-04-29 10:30:00,15.26,15.29,15.22,15.29,470200.0,13.5528,13.5795,13.5173,13.5795,470200.0
2013-04-29 11:00:00,15.29,15.31,15.27,15.31,113200.0,13.5795,13.5972,13.5617,13.5972,113200.0
2013-04-29 11:30:00,15.3,15.31,15.29,15.3,46600.0,13.5884,13.5972,13.5795,13.5884,46600.0
2013-04-29 12:00:00,15.3,15.31,15.3,15.31,482000.0,13.5884,13.5972,13.5884,13.5972,482000.0
2013-04-29 12:30:00,15.3,15.31,15.28,15.31,78800.0,13.5884,13.5972,13.5706,13.5972,78800.0
2013-04-29 13:00:00,15.3,15.37,15.3,15.35,905800.0,13.5884,13.6505,13.5884,13.6328,905800.0
2013-04-29 13:30:00,15.36,15.36,15.35,15.35,122400.0,13.6416,13.6416,13.6328,13.6328,122400.0
2013-04-29 14:00:00,15.35,15.37,15.35,15.36,66800.0,13.6328,13.6505,13.6328,13.6416,66800.0
2013-04-29 14:30:00,15.36,15.37,15.35,15.35,57400.0,13.6416,13.6505,13.6328,13.6328,57400.0
2013-04-29 15:00:00,15.35,15.36,15.31,15.33,665800.0,13.6328,13.6416,13.5972,13.615,665800.0
2013-04-29 15:30:00,15.34,15.35,15.33,15.34,229200.0,13.6239,13.6328,13.615,13.6239,229200.0
2013-04-30 09:30:00,15.33,15.43,15.33,15.38,1163400.0,13.615,13.7038,13.615,13.6594,1163400.0
2013-04-30 10:00:00,15.39,15.43,15.37,15.4,79000.0,13.6683,13.7038,13.6505,13.6772,79000.0
2013-04-30 10:30:00,15.4,15.4,15.38,15.4,24400.0,13.6772,13.6772,13.6594,13.6772,24400.0
2013-04-30 11:00:00,15.4,15.42,15.39,15.4,32000.0,13.6772,13.6949,13.6683,13.6772,32000.0
2013-04-30 11:30:00,15.4,15.49,15.4,15.48,61000.0,13.6772,13.7571,13.6772,13.7482,61000.0
2013-04-30 12:00:00,15.49,15.52,15.48,15.52,39400.0,13.7571,13.7837,13.7482,13.7837,39400.0
2013-04-30 12:30:00,15.52,15.55,15.51,15.55,27600.0,13.7837,13.8104,13.7749,13.8104,27600.0
2013-04-30 13:00:00,15.54,15.54,15.52,15.52,30000.0,13.8015,13.8015,13.7837,13.7837,30000.0
2013-04-30 13:30:00,15.52,15.52,15.47,15.48,71400.0,13.7837,13.7837,13.7393,13.7482,71400.0
2013-04-30 14:00:00,15.47,15.47,15.44,15.46,59800.0,13.7393,13.7393,13.7127,13.7305,59800.0
2013-04-30 14:30:00,15.46,15.46,15.42,15.43,119000.0,13.7305,13.7305,13.6949,13.7038,119000.0
2013-04-30 15:00:00,15.43,15.46,15.42,15.46,148400.0,13.7038,13.7305,13.6949,13.7305,148400.0
2013-04-30 15:30:00,15.45,15.49,15.45,15.49,386600.0,13.7216,13.7571,13.7216,13.7571,386600.0
2013-05-01 09:30:00,15.47,15.59,15.47,15.51,59000.0,13.7393,13.8459,13.7393,13.7749,59000.0
2013-05-01 10:00:00,15.5,15.54,15.47,15.48,46200.0,13.766,13.8015,13.7393,13.7482,46200.0
2013-05-01 10:30:00,15.47,15.51,15.47,15.49,27800.0,13.7393,13.7749,13.7393,13.7571,27800.0
2013-05-01 11:00:00,15.49,15.51,15.47,15.49,106200.0,13.7571,13.7749,13.7393,13.7571,106200.0
2013-05-01 11:30:00,15.49,15.51,15.47,15.51,57600.0,13.7571,13.7749,13.7393,13.7749,57600.0
2013-05-01 12:00:00,15.51,15.51,15.48,15.51,48000.0,13.7749,13.7749,13.7482,13.7749,48000.0
2013-05-01 12:30:00,15.5,15.53,15.49,15.52,72200.0,13.766,13.7926,13.7571,13.7837,72200.0
2013-05-01 13:00:00,15.52,15.53,15.51,15.52,58000.0,13.7837,13.7926,13.7749,13.7837,58000.0
2013-05-01 13:30:00,15.52,15.52,15.49,15.49,41200.0,13.7837,13.7837,13.7571,13.7571,41200.0
2013-05-01 14:00:00,15.49,15.53,15.48,15.5,49200.0,13.7571,13.7926,13.7482,13.766,49200.0
2013-05-01 14:30:00,15.5,15.5,15.47,15.47,70400.0,13.766,13.766,13.7393,13.7393,70400.0
2013-05-01 15:00:00,15.47,15.49,15.43,15.44,132800.0,13.7393,13.7571,13.7038,13.7127,132800.0
2013-05-01 15:30:00,15.43,15.44,15.39,15.4,218800.0,13.7038,13.7127,13.6683,13.6772,218800.0
2013-05-02 09:30:00,15.46,15.54,15.38,15.47,79200.0,13.7305,13.8015,13.6594,13.7393,79200.0
2013-05-02 10:00:00,15.47,15.55,15.47,15.55,92200.0,13.7393,13.8104,13.7393,13.8104,92200.0
2013-05-02 10:30:00,15.55,15.57,15.54,15.55,106800.0,13.8104,13.8282,13.8015,13.8104,106800.0
2013-05-02 11:00:00,15.56,15.61,15.55,15.61,267200.0,13.8193,13.8637,13.8104,13.8637,267200.0
2013-05-02 11:30:00,15.61,15.64,15.61,15.64,167200.0,13.8637,13.8903,13.8637,13.8903,167200.0
2013-05-02 12:00:00,15.63,15.67,15.63,15.67,322000.0,13.8814,13.917,13.8814,13.917,322000.0
2013-05-02 12:30:00,15.67,15.7,15.66,15.69,141400.0,13.917,13.9436,13.9081,13.9347,141400.0
2013-05-02 13:00:00,15.69,15.71,15.67,15.67,129800.0,13.9347,13.9525,13.917,13.917,129800.0
2013-05-02 13:30:00,15.67,15.69,15.65,15.67,183200.0,13.917,13.9347,13.8992,13.917,183200.0
2013-05-02 14:00:00,15.67,15.67,15.65,15.66,186600.0,13.917,13.917,13.8992,13.9081,186600.0
2013-05-02 14:30:00,15.65,15.65,15.61,15.62,110600.0,13.8992,13.8992,13.8637,13.8726,110600.0
2013-05-02 15:00:00,15.61,15.63,15.6,15.61,100400.0,13.8637,13.8814,13.8548,13.8637,100400.0
2013-05-02 15:30:00,15.61,15.61,15.58,15.6,178400.0,13.8637,13.8637,13.837,13.8548,178400.0
2013-05-03 09:30:00,15.69,15.79,15.69,15.76,108400.0,13.9347,14.0235,13.9347,13.9969,108400.0
2013-05-03 10:00:00,15.77,15.78,15.7,15.74,69200.0,14.0058,14.0147,13.9436,13.9791,69200.0
2013-05-03 10:30:00,15.76,15.79,15.76,15.78,61200.0,13.9969,14.0235,13.9969,14.0147,61200.0
2013-05-03 11:00:00,15.78,15.8,15.74,15.76,42600.0,14.0147,14.0324,13.9791,13.9969,42600.0
2013-05-03 11:30:00,15.76,15.78,15.76,15.77,26000.0,13.9969,14.0147,13.9969,14.0058,26000.0
2013-05-03 12:00:00,15.77,15.78,15.75,15.78,27800.0,14.0058,14.0147,13.988,14.0147,27800.0
2013-05-03 12:30:00,15.78,15.81,15.77,15.8,57800.0,14.0147,14.0413,14.0058,14.0324,57800.0
2013-05-03 13:00:00,15.8,15.81,15.77,15.77,33600.0,14.0324,14.0413,14.0058,14.0058,33600.0
2013-05-03 13:30:00,15.77,15.78,15.76,15.76,66000.0,14.0058,14.0147,13.9969,13.9969,66000.0
2013-05-03 14:00:00,15.76,15.77,15.74,15.76,53800.0,13.9969,14.0058,13.9791,13.9969,53800.0
2013-05-03 14:30:00,15.76,15.76,15.72,15.74,34800.0,13.9969,13.9969,13.9614,13.9791,34800.0
2013-05-03 15:00:00,15.73,15.74,15.72,15.72,86200.0,13.9703,13.9791,13.9614,13.9614,86200.0
2013-05-03 15:30:00,15.72,15.76,15.71,15.72,251200.0,13.9614,13.9969,13.9525,13.9614,251200.0
2013-05-06 09:30:00,15.72,15.77,15.72,15.76,51600.0,13.9614,14.0058,13.9614,13.9969,51600.0
2013-05-06 10:00:00,15.74,15.8,15.74,15.75,31200.0,13.9791,14.0324,13.9791,13.988,31200.0
2013-05-06 10:30:00,15.76,15.78,15.74,15.78,27400.0,13.9969,14.0147,13.9791,14.0147,27400.0
2013-05-06 11:00:00,15.78,15.81,15.77,15.79,47800.0,14.0147,14.0413,14.0058,14.0235,47800.0
2013-05-06 11:30:00,15.78,15.82,15.77,15.82,21600.0,14.0147,14.0502,14.0058,14.0502,21600.0
2013-05-06 12:00:00,15.81,15.85,15.81,15.81,27400.0,14.0413,14.0768,14.0413,14.0413,27400.0
2013-05-06 12:30:00,15.82,15.86,15.82,15.86,55200.0,14.0502,14.0857,14.0502,14.0857,55200.0
2013-05-06 13:00:00,15.85,15.86,15.84,15.85,32000.0,14.0768,14.0857,14.0679,14.0768,32000.0
2013-05-06 13:30:00,15.85,15.86,15.83,15.85,61200.0,14.0768,14.0857,14.0591,14.0768,61200.0
2013-05-06 14:00:00,15.85,15.86,15.84,15.86,44200.0,14.0768,14.0857,14.0679,14.0857,44200.0
2013-05-06 14:30:00,15.86,15.86,15.85,15.86,44200.0,14.0857,14.0857,14.0768,14.0857,44200.0
2013-05-06 15:00:00,15.86,15.86,15.81,15.83,70200.0,14.0857,14.0857,14.0413,14.0591,70200.0
2013-05-06 15:30:00,15.83,15.84,15.79,15.81,186200.0,14.0591,14.0679,14.0235,14.0413,186200.0
2013-05-07 09:30:00,15.83,15.85,15.74,15.77,42400.0,14.0591,14.0768,13.9791,14.0058,42400.0
2013-05-07 10:00:00,15.78,15.84,15.77,15.84,59200.0,14.0147,14.0679,14.0058,14.0679,59200.0
2013-05-07 10:30:00,15.84,15.84,15.8,15.8,26400.0,14.0679,14.0679,14.0324,14.0324,26400.0
2013-05-07 11:00:00,15.81,15.81,15.76,15.78,41600.0,14.0413,14.0413,13.9969,14.0147,41600.0
2013-05-07 11:30:00,15.78,15.78,15.74,15.75,29600.0,14.0147,14.0147,13.9791,13.988,29600.0
2013-05-07 12:00:00,15.77,15.78,15.75,15.77,33000.0,14.0058,14.0147,13.988,14.0058,33000.0
2013-05-07 12:30:00,15.77,15.8,15.77,15.79,48400.0,14.0058,14.0324,14.0058,14.0235,48400.0
2013-05-07 13:00:00,15.79,15.81,15.78,15.8,49800.0,14.0235,14.0413,14.0147,14.0324,49800.0
2013-05-07 13:30:00,15.79,15.81,15.78,15.8,68400.0,14.0235,14.0413,14.0147,14.0324,68400.0
2013-05-07 14:00:00,15.8,15.81,15.79,15.8,73400.0,14.0324,14.0413,14.0235,14.0324,73400.0
2013-05-07 14:30:00,15.79,15.8,15.77,15.78,115200.0,14.0235,14.0324,14.0058,14.0147,115200.0
2013-05-07 15:00:00,15.78,15.81,15.77,15.8,78400.0,14.0147,14.0413,14.0058,14.0324,78400.0
2013-05-07 15:30:00,15.8,15.81,15.78,15.78,213200.0,14.0324,14.0413,14.0147,14.0147,213200.0
2013-05-08 09:30:00,15.75,15.8,15.72,15.77,76800.0,13.988,14.0324,13.9614,14.0058,76800.0
2013-05-08 10:00:00,15.78,15.8,15.72,15.76,52000.0,14.0147,14.0324,13.9614,13.9969,52000.0
2013-05-08 10:30:00,15.77,15.8,15.75,15.79,49000.0,14.0058,14.0324,13.988,14.0235,49000.0
2013-05-08 11:00:00,15.8,15.86,15.8,15.85,121200.0,14.0324,14.0857,14.0324,14.0768,121200.0
2013-05-08 11:30:00,15.85,15.9,15.85,15.87,131200.0,14.0768,14.1212,14.0768,14.0946,131200.0
2013-05-08 12:00:00,15.88,15.88,15.86,15.87,53200.0,14.1035,14.1035,14.0857,14.0946,53200.0
2013-05-08 12:30:00,15.86,15.88,15.85,15.86,27200.0,14.0857,14.1035,14.0768,14.0857,27200.0
2013-05-08 13:00:00,15.86,15.88,15.86,15.88,85000.0,14.0857,14.1035,14.0857,14.1035,85000.0
2013-05-08 13:30:00,15.88,15.89,15.85,15.86,65200.0,14.1035,14.1124,14.0768,14.0857,65200.0
2013-05-08 14:00:00,15.86,15.88,15.86,15.88,76600.0,14.0857,14.1035,14.0857,14.1035,76600.0
2013-05-08 14:30:00,15.88,15.88,15.85,15.87,64200.0,14.1035,14.1035,14.0768,14.0946,64200.0
2013-05-08 15:00:00,15.86,15.92,15.86,15.9,143600.0,14.0857,14.139,14.0857,14.1212,143600.0
2013-05-08 15:30:00,15.9,15.92,15.9,15.92,232400.0,14.1212,14.139,14.1212,14.139,232400.0
2013-05-09 09:30:00,15.95,16.03,15.95,16.02,41600.0,14.1656,14.2367,14.1656,14.2278,41600.0
2013-05-09 10:00:00,16.02,16.03,15.9,15.91,19600.0,14.2278,14.2367,14.1212,14.1301,19600.0
2013-05-09 10:30:00,15.9,15.95,15.9,15.95,31800.0,14.1212,14.1656,14.1212,14.1656,31800.0
2013-05-09 11:00:00,15.95,15.96,15.92,15.92,21200.0,14.1656,14.1745,14.139,14.139,21200.0
2013-05-09 11:30:00,15.92,15.93,15.9,15.92,55600.0,14.139,14.1479,14.1212,14.139,55600.0
2013-05-09 12:00:00,15.92,15.94,15.91,15.94,29800.0,14.139,14.1568,14.1301,14.1568,29800.0
2013-05-09 12:30:00,15.94,15.96,15.9,15.96,88000.0,14.1568,14.1745,14.1212,14.1745,88000.0
2013-05-09 13:00:00,15.96,15.97,15.94,15.95,35800.0,14.1745,14.1834,14.1568,14.1656,35800.0
2013-05-09 13:30:00,15.94,15.97,15.94,15.96,35600.0,14.1568,14.1834,14.1568,14.1745,35600.0
2013-05-09 14:00:00,15.96,15.96,15.93,15.95,64200.0,14.1745,14.1745,14.1479,14.1656,64200.0
2013-05-09 14:30:00,15.96,15.97,15.95,15.97,131000.0,14.1745,14.1834,14.1656,14.1834,131000.0
2013-05-09 15:00:00,15.96,15.99,15.94,15.95,182200.0,14.1745,14.2012,14.1568,14.1656,182200.0
2013-05-09 15:30:00,15.95,15.98,15.9,15.93,483800.0,14.1656,14.1923,14.1212,14.1479,483800.0
2013-05-10 09:30:00,15.93,15.99,15.9,15.96,54600.0,14.1479,14.2012,14.1212,14.1745,54600.0
2013-05-10 10:00:00,15.96,15.98,15.93,15.95,47000.0,14.1745,14.1923,14.1479,14.1656,47000.0
2013-05-10 10:30:00,15.95,15.98,15.94,15.97,58400.0,14.1656,14.1923,14.1568,14.1834,58400.0
2013-05-10 11:00:00,15.97,15.99,15.96,15.97,111000.0,14.1834,14.2012,14.1745,14.1834,111000.0
2013-05-10 11:30:00,15.97,15.98,15.96,15.96,52000.0,14.1834,14.1923,14.1745,14.1745,52000.0
2013-05-10 12:00:00,15.96,15.97,15.95,15.97,105000.0,14.1745,14.1834,14.1656,14.1834,105000.0
2013-05-10 12:30:00,15.97,15.98,15.96,15.97,42000.0,14.1834,14.1923,14.1745,14.1834,42000.0
2013-05-10 13:00:00,15.97,15.98,15.96,15.97,44200.0,14.1834,14.1923,14.1745,14.1834,44200.0
2013-05-10 13:30:00,15.97,15.97,15.96,15.97,22600.0,14.1834,14.1834,14.1745,14.1834,22600.0
2013-05-10 14:00:00,15.96,15.99,15.96,15.99,32800.0,14.1745,14.2012,14.1745,14.2012,32800.0
2013-05-10 14:30:00,15.98,15.98,15.96,15.97,53400.0,14.1923,14.1923,14.1745,14.1834,53400.0
2013-05-10 15:00:00,15.97,15.97,15.95,15.96,95200.0,14.1834,14.1834,14.1656,14.1745,95200.0
2013-05-10 15:30:00,15.96,15.96,15.93,15.94,249200.0,14.1745,14.1745,14.1479,14.1568,249200.0
2013-05-13 09:30:00,15.95,15.99,15.9,15.97,50000.0,14.1656,14.2012,14.1212,14.1834,50000.0
2013-05-13 10:00:00,15.98,16.06,15.97,16.05,67200.0,14.1923,14.2633,14.1834,14.2545,67200.0
2013-05-13 10:30:00,16.05,16.11,16.05,16.08,73400.0,14.2545,14.3077,14.2545,14.2811,73400.0
2013-05-13 11:00:00,16.08,16.09,16.05,16.07,100400.0,14.2811,14.29,14.2545,14.2722,100400.0
2013-05-13 11:30:00,16.08,16.13,16.08,16.11,108800.0,14.2811,14.3255,14.2811,14.3077,108800.0
2013-05-13 12:00:00,16.11,16.13,16.1,16.11,110600.0,14.3077,14.3255,14.2989,14.3077,110600.0
2013-05-13 12:30:00,16.11,16.11,16.1,16.11,28000.0,14.3077,14.3077,14.2989,14.3077,28000.0
2013-05-13 13:00:00,16.11,16.12,16.1,16.1,40200.0,14.3077,14.3166,14.2989,14.2989,40200.0
2013-05-13 13:30:00,16.09,16.1,16.06,16.08,28400.0,14.29,14.2989,14.2633,14.2811,28400.0
2013-05-13 14:00:00,16.08,16.09,16.08,16.09,36000.0,14.2811,14.29,14.2811,14.29,36000.0
2013-05-13 14:30:00,16.09,16.1,16.08,16.09,41600.0,14.29,14.2989,14.2811,14.29,41600.0
2013-05-13 15:00:00,16.09,16.09,16.07,16.08,51800.0,14.29,14.29,14.2722,14.2811,51800.0
2013-05-13 15:30:00,16.08,16.09,16.08,16.09,142200.0,14.2811,14.29,14.2811,14.29,142200.0
2013-05-14 09:30:00,16.06,16.13,15.99,16.12,103200.0,14.2633,14.3255,14.2012,14.3166,103200.0
2013-05-14 10:00:00,16.12,16.13,16.1,16.13,43800.0,14.3166,14.3255,14.2989,14.3255,43800.0
2013-05-14 10:30:00,16.14,16.18,16.13,16.18,40200.0,14.3344,14.3699,14.3255,14.3699,40200.0
2013-05-14 11:00:00,16.18,16.19,16.16,16.17,20400.0,14.3699,14.3788,14.3521,14.361,20400.0
2013-05-14 11:30:00,16.17,16.21,16.17,16.19,42000.0,14.361,14.3966,14.361,14.3788,42000.0
2013-05-14 12:00:00,16.19,16.21,16.18,16.18,18000.0,14.3788,14.3966,14.3699,14.3699,18000.0
2013-05-14 12:30:00,16.18,16.2,16.18,16.18,31800.0,14.3699,14.3877,14.3699,14.3699,31800.0
2013-05-14 13:00:00,16.18,16.19,16.18,16.18,21400.0,14.3699,14.3788,14.3699,14.3699,21400.0
2013-05-14 13:30:00,16.18,16.2,16.18,16.18,46200.0,14.3699,14.3877,14.3699,14.3699,46200.0
2013-05-14 14:00:00,16.18,16.22,16.18,16.22,22600.0,14.3699,14.4054,14.3699,14.4054,22600.0
2013-05-14 14:30:00,16.22,16.23,16.18,16.18,27600.0,14.4054,14.4143,14.3699,14.3699,27600.0
2013-05-14 15:00:00,16.19,16.23,16.19,16.23,40000.0,14.3788,14.4143,14.3788,14.4143,40000.0
2013-05-14 15:30:00,16.22,16.25,16.22,16.25,115000.0,14.4054,14.4321,14.4054,14.4321,115000.0
2013-05-15 09:30:00,16.25,16.25,16.2,16.21,32000.0,14.4321,14.4321,14.3877,14.3966,32000.0
2013-05-15 10:00:00,16.22,16.26,16.21,16.25,23200.0,14.4054,14.441,14.3966,14.4321,23200.0
2013-05-15 10:30:00,16.26,16.33,16.25,16.33,64600.0,14.441,14.5031,14.4321,14.5031,64600.0
2013-05-15 11:00:00,16.33,16.41,16.33,16.36,85600.0,14.5031,14.5742,14.5031,14.5298,85600.0
2013-05-15 11:30:00,16.36,16.37,16.34,16.37,24000.0,14.5298,14.5387,14.512,14.5387,24000.0
2013-05-15 12:00:00,16.37,16.41,16.37,16.41,24000.0,14.5387,14.5742,14.5387,14.5742,24000.0
2013-05-15 12:30:00,16.41,16.43,16.41,16.43,28200.0,14.5742,14.5919,14.5742,14.5919,28200.0
2013-05-15 13:00:00,16.43,16.44,16.42,16.42,50200.0,14.5919,14.6008,14.5831,14.5831,50200.0
2013-05-15 13:30:00,16.42,16.42,16.39,16.41,38400.0,14.5831,14.5831,14.5564,14.5742,38400.0
2013-05-15 14:00:00,16.41,16.44,16.4,16.43,61000.0,14.5742,14.6008,14.5653,14.5919,61000.0
2013-05-15 14:30:00,16.43,16.45,16.41,16.44,66400.0,14.5919,14.6097,14.5742,14.6008,66400.0
2013-05-15 15:00:00,16.44,16.45,16.38,16.41,124600.0,14.6008,14.6097,14.5475,14.5742,124600.0
2013-05-15 15:30:00,16.41,16.43,16.4,16.4,336800.0,14.5742,14.5919,14.5653,14.5653,336800.0
2013-05-16 09:30:00,16.37,16.42,16.35,16.38,59200.0,14.5387,14.5831,14.5209,14.5475,59200.0
2013-05-16 10:00:00,16.37,16.38,16.3,16.32,49400.0,14.5387,14.5475,14.4765,14.4942,49400.0
2013-05-16 10:30:00,16.32,16.35,16.31,16.33,66000.0,14.4942,14.5209,14.4854,14.5031,66000.0
2013-05-16 11:00:00,16.33,16.35,16.31,16.31,59200.0,14.5031,14.5209,14.4854,14.4854,59200.0
2013-05-16 11:30:00,16.32,16.33,16.31,16.31,36600.0,14.4942,14.5031,14.4854,14.4854,36600.0
2013-05-16 12:00:00,16.32,16.32,16.29,16.31,34600.0,14.4942,14.4942,14.4676,14.4854,34600.0
2013-05-16 12:30:00,16.3,16.3,16.25,16.27,34800.0,14.4765,14.4765,14.4321,14.4498,34800.0
2013-05-16 13:00:00,16.27,16.28,16.23,16.23,28800.0,14.4498,14.4587,14.4143,14.4143,28800.0
2013-05-16 13:30:00,16.23,16.25,16.23,16.25,37800.0,14.4143,14.4321,14.4143,14.4321,37800.0
2013-05-16 14:00:00,16.24,16.25,16.23,16.24,76600.0,14.4232,14.4321,14.4143,14.4232,76600.0
2013-05-16 14:30:00,16.23,16.24,16.2,16.21,71200.0,14.4143,14.4232,14.3877,14.3966,71200.0
2013-05-16 15:00:00,16.21,16.22,16.18,16.18,73400.0,14.3966,14.4054,14.3699,14.3699,73400.0
2013-05-16 15:30:00,16.18,16.22,16.17,16.21,143000.0,14.3699,14.4054,14.361,14.3966,143000.0
2013-05-17 09:30:00,16.28,16.31,16.22,16.25,44600.0,14.4587,14.4854,14.4054,14.4321,44600.0
2013-05-17 10:00:00,16.25,16.28,16.24,16.26,44800.0,14.4321,14.4587,14.4232,14.441,44800.0
2013-05-17 10:30:00,16.26,16.28,16.23,16.23,22000.0,14.441,14.4587,14.4143,14.4143,22000.0
2013-05-17 11:00:00,16.23,16.24,16.21,16.22,35000.0,14.4143,14.4232,14.3966,14.4054,35000.0
2013-05-17 11:30:00,16.22,16.24,16.21,16.23,25600.0,14.4054,14.4232,14.3966,14.4143,25600.0
2013-05-17 12:00:00,16.22,16.23,16.2,16.2,91600.0,14.4054,14.4143,14.3877,14.3877,91600.0
2013-05-17 12:30:00,16.2,16.2,16.15,16.16,22400.0,14.3877,14.3877,14.3433,14.3521,22400.0
2013-05-17 13:00:00,16.16,16.16,16.11,16.14,61600.0,14.3521,14.3521,14.3077,14.3344,61600.0
2013-05-17 13:30:00,16.13,16.2,16.13,16.2,30200.0,14.3255,14.3877,14.3255,14.3877,30200.0
2013-05-17 14:00:00,16.2,16.2,16.16,16.17,126400.0,14.3877,14.3877,14.3521,14.361,126400.0
2013-05-17 14:30:00,16.17,16.18,16.16,16.18,47800.0,14.361,14.3699,14.3521,14.3699,47800.0
2013-05-17 15:00:00,16.18,16.18,16.17,16.18,52600.0,14.3699,14.3699,14.361,14.3699,52600.0
2013-05-17 15:30:00,16.18,16.21,16.16,16.17,381400.0,14.3699,14.3966,14.3521,14.361,381400.0
2013-05-20 09:30:00,16.15,16.17,16.05,16.06,55200.0,14.3433,14.361,14.2545,14.2633,55200.0
2013-05-20 10:00:00,16.06,16.12,16.06,16.11,48800.0,14.2633,14.3166,14.2633,14.3077,48800.0
2013-05-20 10:30:00,16.11,16.12,16.09,16.1,93600.0,14.3077,14.3166,14.29,14.2989,93600.0
2013-05-20 11:00:00,16.1,16.11,16.08,16.1,146400.0,14.2989,14.3077,14.2811,14.2989,146400.0
2013-05-20 11:30:00,16.1,16.11,16.09,16.09,98600.0,14.2989,14.3077,14.29,14.29,98600.0
2013-05-20 12:00:00,16.09,16.09,16.08,16.08,65000.0,14.29,14.29,14.2811,14.2811,65000.0
2013-05-20 12:30:00,16.08,16.09,16.06,16.06,34200.0,14.2811,14.29,14.2633,14.2633,34200.0
2013-05-20 13:00:00,16.06,16.08,16.06,16.07,40800.0,14.2633,14.2811,14.2633,14.2722,40800.0
2013-05-20 13:30:00,16.07,16.08,16.04,16.06,43600.0,14.2722,14.2811,14.2456,14.2633,43600.0
2013-05-20 14:00:00,16.07,16.1,16.05,16.08,88000.0,14.2722,14.2989,14.2545,14.2811,88000.0
2013-05-20 14:30:00,16.08,16.08,16.06,16.06,50200.0,14.2811,14.2811,14.2633,14.2633,50200.0
2013-05-20 15:00:00,16.06,16.07,16.05,16.06,122000.0,14.2633,14.2722,14.2545,14.2633,122000.0
2013-05-20 15:30:00,16.06,16.06,16.01,16.02,250400.0,14.2633,14.2633,14.2189,14.2278,250400.0
2013-05-21 09:30:00,16.06,16.08,15.92,16.02,114000.0,14.2633,14.2811,14.139,14.2278,114000.0
2013-05-21 10:00:00,16.02,16.03,15.91,15.95,55000.0,14.2278,14.2367,14.1301,14.1656,55000.0
2013-05-21 10:30:00,15.95,15.95,15.87,15.88,92600.0,14.1656,14.1656,14.0946,14.1035,92600.0
2013-05-21 11:00:00,15.87,15.92,15.87,15.9,49800.0,14.0946,14.139,14.0946,14.1212,49800.0
2013-05-21 11:30:00,15.9,15.93,15.9,15.93,66200.0,14.1212,14.1479,14.1212,14.1479,66200.0
2013-05-21 12:00:00,15.93,15.94,15.92,15.93,32000.0,14.1479,14.1568,14.139,14.1479,32000.0
2013-05-21 12:30:00,15.93,15.93,15.89,15.92,52800.0,14.1479,14.1479,14.1124,14.139,52800.0
2013-05-21 13:00:00,15.92,16.18,15.92,16.15,728200.0,14.139,14.3699,14.139,14.3433,728200.0
2013-05-21 13:30:00,16.15,16.26,16.15,16.22,436800.0,14.3433,14.441,14.3433,14.4054,436800.0
2013-05-21 14:00:00,16.22,16.22,16.13,16.16,296600.0,14.4054,14.4054,14.3255,14.3521,296600.0
2013-05-21 14:30:00,16.16,16.2,16.15,16.16,248000.0,14.3521,14.3877,14.3433,14.3521,248000.0
2013-05-21 15:00:00,16.16,16.18,16.15,16.15,160400.0,14.3521,14.3699,14.3433,14.3433,160400.0
2013-05-21 15:30:00,16.16,16.22,16.15,16.18,419200.0,14.3521,14.4054,14.3433,14.3699,419200.0
2013-05-22 09:30:00,16.35,16.35,16.16,16.35,472200.0,14.5209,14.5209,14.3521,14.5209,472200.0
2013-05-22 10:00:00,16.35,16.49,16.32,16.48,402600.0,14.5209,14.6452,14.4942,14.6363,402600.0
2013-05-22 10:30:00,16.48,16.48,16.36,16.39,181200.0,14.6363,14.6363,14.5298,14.5564,181200.0
2013-05-22 11:00:00,16.39,16.48,16.39,16.45,159800.0,14.5564,14.6363,14.5564,14.6097,159800.0
2013-05-22 11:30:00,16.45,16.49,16.42,16.45,126600.0,14.6097,14.6452,14.5831,14.6097,126600.0
2013-05-22 12:00:00,16.45,16.47,16.42,16.44,98600.0,14.6097,14.6275,14.5831,14.6008,98600.0
2013-05-22 12:30:00,16.44,16.46,16.42,16.43,184400.0,14.6008,14.6186,14.5831,14.5919,184400.0
2013-05-22 13:00:00,16.43,16.46,16.42,16.43,147400.0,14.5919,14.6186,14.5831,14.5919,147400.0
2013-05-22 13:30:00,16.43,16.44,16.39,16.41,279000.0,14.5919,14.6008,14.5564,14.5742,279000.0
2013-05-22 14:00:00,16.41,16.43,16.31,16.37,387800.0,14.5742,14.5919,14.4854,14.5387,387800.0
2013-05-22 14:30:00,16.37,16.39,16.3,16.35,323000.0,14.5387,14.5564,14.4765,14.5209,323000.0
2013-05-22 15:00:00,16.35,16.35,16.22,16.24,376600.0,14.5209,14.5209,14.4054,14.4232,376600.0
2013-05-22 15:30:00,16.24,16.35,16.23,16.34,659200.0,14.4232,14.5209,14.4143,14.512,659200.0
2013-05-23 09:30:00,16.29,16.41,16.23,16.34,152200.0,14.4676,14.5742,14.4143,14.512,152200.0
2013-05-23 10:00:00,16.34,16.4,16.3,16.31,123400.0,14.512,14.5653,14.4765,14.4854,123400.0
2013-05-23 10:30:00,16.3,16.33,16.24,16.28,131400.0,14.4765,14.5031,14.4232,14.4587,131400.0
2013-05-23 11:00:00,16.28,16.41,16.28,16.4,93600.0,14.4587,14.5742,14.4587,14.5653,93600.0
2013-05-23 11:30:00,16.39,16.45,16.39,16.41,125400.0,14.5564,14.6097,14.5564,14.5742,125400.0
2013-05-23 12:00:00,16.42,16.46,16.42,16.44,105800.0,14.5831,14.6186,14.5831,14.6008,105800.0
2013-05-23 12:30:00,16.44,16.48,16.41,16.43,119200.0,14.6008,14.6363,14.5742,14.5919,119200.0
2013-05-23 13:00:00,16.43,16.46,16.4,16.43,129600.0,14.5919,14.6186,14.5653,14.5919,129600.0
2013-05-23 13:30:00,16.43,16.47,16.43,16.44,110400.0,14.5919,14.6275,14.5919,14.6008,110400.0
2013-05-23 14:00:00,16.43,16.46,16.42,16.44,92400.0,14.5919,14.6186,14.5831,14.6008,92400.0
2013-05-23 14:30:00,16.43,16.44,16.39,16.39,158000.0,14.5919,14.6008,14.5564,14.5564,158000.0
2013-05-23 15:00:00,16.39,16.43,16.36,16.41,137000.0,14.5564,14.5919,14.5298,14.5742,137000.0
2013-05-23 15:30:00,16.41,16.45,16.38,16.44,347600.0,14.5742,14.6097,14.5475,14.6008,347600.0
2013-05-24 09:30:00,16.38,16.38,16.25,16.3,74600.0,14.5475,14.5475,14.4321,14.4765,74600.0
2013-05-24 10:00:00,16.29,16.33,16.23,16.28,66000.0,14.4676,14.5031,14.4143,14.4587,66000.0
2013-05-24 10:30:00,16.28,16.3,16.25,16.25,55600.0,14.4587,14.4765,14.4321,14.4321,55600.0
2013-05-24 11:00:00,16.25,16.25,16.23,16.25,42400.0,14.4321,14.4321,14.4143,14.4321,42400.0
2013-05-24 11:30:00,16.25,16.28,16.24,16.26,33000.0,14.4321,14.4587,14.4232,14.441,33000.0
2013-05-24 12:00:00,16.26,16.28,16.24,16.24,48800.0,14.441,14.4587,14.4232,14.4232,48800.0
2013-05-24 12:30:00,16.24,16.24,16.22,16.23,125800.0,14.4232,14.4232,14.4054,14.4143,125800.0
2013-05-24 13:00:00,16.23,16.27,16.22,16.25,32000.0,14.4143,14.4498,14.4054,14.4321,32000.0
2013-05-24 13:30:00,16.25,16.25,16.23,16.24,41600.0,14.4321,14.4321,14.4143,14.4232,41600.0
2013-05-24 14:00:00,16.24,16.24,16.22,16.23,45200.0,14.4232,14.4232,14.4054,14.4143,45200.0
2013-05-24 14:30:00,16.22,16.22,16.2,16.21,54000.0,14.4054,14.4054,14.3877,14.3966,54000.0
2013-05-24 15:00:00,16.21,16.24,16.21,16.23,59200.0,14.3966,14.4232,14.3966,14.4143,59200.0
2013-05-24 15:30:00,16.22,16.27,16.2,16.27,134200.0,14.4054,14.4498,14.3877,14.4498,134200.0
2013-05-28 09:30:00,16.42,16.49,16.39,16.47,69400.0,14.5831,14.6452,14.5564,14.6275,69400.0
2013-05-28 10:00:00,16.49,16.5,16.46,16.48,62400.0,14.6452,14.6541,14.6186,14.6363,62400.0
2013-05-28 10:30:00,16.49,16.49,16.44,16.44,37400.0,14.6452,14.6452,14.6008,14.6008,37400.0
2013-05-28 11:00:00,16.45,16.46,16.43,16.44,45200.0,14.6097,14.6186,14.5919,14.6008,45200.0
2013-05-28 11:30:00,16.43,16.43,16.4,16.41,42800.0,14.5919,14.5919,14.5653,14.5742,42800.0
2013-05-28 12:00:00,16.4,16.42,16.39,16.39,38600.0,14.5653,14.5831,14.5564,14.5564,38600.0
2013-05-28 12:30:00,16.39,16.42,16.38,16.39,53200.0,14.5564,14.5831,14.5475,14.5564,53200.0
2013-05-28 13:00:00,16.39,16.39,16.37,16.38,35200.0,14.5564,14.5564,14.5387,14.5475,35200.0
2013-05-28 13:30:00,16.38,16.39,16.35,16.35,57600.0,14.5475,14.5564,14.5209,14.5209,57600.0
2013-05-28 14:00:00,16.35,16.36,16.31,16.33,57200.0,14.5209,14.5298,14.4854,14.5031,57200.0
2013-05-28 14:30:00,16.34,16.36,16.32,16.35,67600.0,14.512,14.5298,14.4942,14.5209,67600.0
2013-05-28 15:00:00,16.35,16.36,16.33,16.33,113400.0,14.5209,14.5298,14.5031,14.5031,113400.0
2013-05-28 15:30:00,16.33,16.34,16.29,16.3,417000.0,14.5031,14.512,14.4676,14.4765,417000.0
2013-05-29 09:30:00,16.2,16.29,16.17,16.25,231800.0,14.3877,14.4676,14.361,14.4321,231800.0
2013-05-29 10:00:00,16.25,16.29,16.21,16.22,64800.0,14.4321,14.4676,14.3966,14.4054,64800.0
2013-05-29 10:30:00,16.22,16.25,16.16,16.16,45800.0,14.4054,14.4321,14.3521,14.3521,45800.0
2013-05-29 11:00:00,16.16,16.17,16.11,16.16,57800.0,14.3521,14.361,14.3077,14.3521,57800.0
2013-05-29 11:30:00,16.16,16.18,16.14,16.17,53000.0,14.3521,14.3699,14.3344,14.361,53000.0
2013-05-29 12:00:00,16.17,16.18,16.12,16.13,63400.0,14.361,14.3699,14.3166,14.3255,63400.0
2013-05-29 12:30:00,16.13,16.15,16.1,16.11,44200.0,14.3255,14.3433,14.2989,14.3077,44200.0
2013-05-29 13:00:00,16.11,16.13,16.1,16.13,92200.0,14.3077,14.3255,14.2989,14.3255,92200.0
2013-05-29 13:30:00,16.13,16.22,16.12,16.22,76000.0,14.3255,14.4054,14.3166,14.4054,76000.0
2013-05-29 14:00:00,16.22,16.22,16.18,16.18,84600.0,14.4054,14.4054,14.3699,14.3699,84600.0
2013-05-29 14:30:00,16.18,16.19,16.16,16.17,111600.0,14.3699,14.3788,14.3521,14.361,111600.0
2013-05-29 15:00:00,16.18,16.22,16.17,16.22,83400.0,14.3699,14.4054,14.361,14.4054,83400.0
2013-05-29 15:30:00,16.22,16.22,16.13,16.14,238600.0,14.4054,14.4054,14.3255,14.3344,238600.0
2013-05-30 09:30:00,16.18,16.27,16.12,16.27,70600.0,14.3699,14.4498,14.3166,14.4498,70600.0
2013-05-30 10:00:00,16.26,16.27,16.22,16.25,64000.0,14.441,14.4498,14.4054,14.4321,64000.0
2013-05-30 10:30:00,16.25,16.27,16.22,16.22,39000.0,14.4321,14.4498,14.4054,14.4054,39000.0
2013-05-30 11:00:00,16.22,16.22,16.16,16.18,41800.0,14.4054,14.4054,14.3521,14.3699,41800.0
2013-05-30 11:30:00,16.19,16.22,16.18,16.21,34800.0,14.3788,14.4054,14.3699,14.3966,34800.0
2013-05-30 12:00:00,16.21,16.22,16.18,16.2,28000.0,14.3966,14.4054,14.3699,14.3877,28000.0
2013-05-30 12:30:00,16.2,16.24,16.2,16.24,46200.0,14.3877,14.4232,14.3877,14.4232,46200.0
2013-05-30 13:00:00,16.24,16.24,16.21,16.22,21800.0,14.4232,14.4232,14.3966,14.4054,21800.0
2013-05-30 13:30:00,16.22,16.29,16.22,16.28,169600.0,14.4054,14.4676,14.4054,14.4587,169600.0
2013-05-30 14:00:00,16.28,16.31,16.27,16.31,42400.0,14.4587,14.4854,14.4498,14.4854,42400.0
2013-05-30 14:30:00,16.31,16.35,16.29,16.34,44000.0,14.4854,14.5209,14.4676,14.512,44000.0
2013-05-30 15:00:00,16.34,16.34,16.31,16.32,45400.0,14.512,14.512,14.4854,14.4942,45400.0
2013-05-30 15:30:00,16.32,16.35,16.27,16.32,255600.0,14.4942,14.5209,14.4498,14.4942,255600.0
2013-05-31 09:30:00,16.29,16.35,16.22,16.34,66800.0,14.4676,14.5209,14.4054,14.512,66800.0
2013-05-31 10:00:00,16.35,16.4,16.33,16.36,110600.0,14.5209,14.5653,14.5031,14.5298,110600.0
2013-05-31 10:30:00,16.36,16.38,16.35,16.36,40200.0,14.5298,14.5475,14.5209,14.5298,40200.0
2013-05-31 11:00:00,16.35,16.42,16.35,16.39,65200.0,14.5209,14.5831,14.5209,14.5564,65200.0
2013-05-31 11:30:00,16.39,16.41,16.36,16.36,32800.0,14.5564,14.5742,14.5298,14.5298,32800.0
2013-05-31 12:00:00,16.36,16.36,16.35,16.36,27800.0,14.5298,14.5298,14.5209,14.5298,27800.0
2013-05-31 12:30:00,16.36,16.36,16.35,16.35,27400.0,14.5298,14.5298,14.5209,14.5209,27400.0
2013-05-31 13:00:00,16.35,16.36,16.35,16.35,34600.0,14.5209,14.5298,14.5209,14.5209,34600.0
2013-05-31 13:30:00,16.35,16.35,16.33,16.35,48400.0,14.5209,14.5209,14.5031,14.5209,48400.0
2013-05-31 14:00:00,16.35,16.35,16.33,16.34,52400.0,14.5209,14.5209,14.5031,14.512,52400.0
2013-05-31 14:30:00,16.33,16.33,16.24,16.24,73200.0,14.5031,14.5031,14.4232,14.4232,73200.0
2013-05-31 15:00:00,16.24,16.3,16.24,16.26,84000.0,14.4232,14.4765,14.4232,14.441,84000.0
2013-05-31 15:30:00,16.26,16.26,16.14,16.14,299000.0,14.441,14.441,14.3344,14.3344,299000.0
2013-06-03 09:30:00,16.14,16.14,15.96,15.99,84400.0,14.3344,14.3344,14.1745,14.2012,84400.0
2013-06-03 10:00:00,15.98,16.09,15.93,16.02,124800.0,14.1923,14.29,14.1479,14.2278,124800.0
2013-06-03 10:30:00,16.02,16.03,15.95,16.01,102200.0,14.2278,14.2367,14.1656,14.2189,102200.0
2013-06-03 11:00:00,16.01,16.01,15.85,15.88,128400.0,14.2189,14.2189,14.0768,14.1035,128400.0
2013-06-03 11:30:00,15.88,15.97,15.87,15.93,63000.0,14.1035,14.1834,14.0946,14.1479,63000.0
2013-06-03 12:00:00,15.93,15.94,15.88,15.9,48800.0,14.1479,14.1568,14.1035,14.1212,48800.0
2013-06-03 12:30:00,15.9,15.92,15.88,15.9,57000.0,14.1212,14.139,14.1035,14.1212,57000.0
2013-06-03 13:00:00,15.9,15.9,15.87,15.88,43600.0,14.1212,14.1212,14.0946,14.1035,43600.0
2013-06-03 13:30:00,15.88,15.92,15.88,15.92,69800.0,14.1035,14.139,14.1035,14.139,69800.0
2013-06-03 14:00:00,15.91,15.96,15.9,15.96,62400.0,14.1301,14.1745,14.1212,14.1745,62400.0
2013-06-03 14:30:00,15.96,15.98,15.94,15.97,103400.0,14.1745,14.1923,14.1568,14.1834,103400.0
2013-06-03 15:00:00,15.98,15.99,15.95,15.95,112600.0,14.1923,14.2012,14.1656,14.1656,112600.0
2013-06-03 15:30:00,15.95,15.99,15.94,15.96,229000.0,14.1656,14.2012,14.1568,14.1745,229000.0
2013-06-04 09:30:00,15.95,16.06,15.95,16.03,31000.0,14.1656,14.2633,14.1656,14.2367,31000.0
2013-06-04 10:00:00,16.03,16.06,15.99,16.06,49400.0,14.2367,14.2633,14.2012,14.2633,49400.0
2013-06-04 10:30:00,16.06,16.07,15.99,15.99,51400.0,14.2633,14.2722,14.2012,14.2012,51400.0
2013-06-04 11:00:00,15.99,16.01,15.97,15.97,57400.0,14.2012,14.2189,14.1834,14.1834,57400.0
2013-06-04 11:30:00,15.98,16.0,15.96,15.97,39400.0,14.1923,14.21,14.1745,14.1834,39400.0
2013-06-04 12:00:00,15.97,15.97,15.86,15.87,87800.0,14.1834,14.1834,14.0857,14.0946,87800.0
2013-06-04 12:30:00,15.87,15.88,15.86,15.87,60600.0,14.0946,14.1035,14.0857,14.0946,60600.0
2013-06-04 13:00:00,15.87,15.87,15.8,15.81,59400.0,14.0946,14.0946,14.0324,14.0413,59400.0
2013-06-04 13:30:00,15.81,15.83,15.78,15.81,51200.0,14.0413,14.0591,14.0147,14.0413,51200.0
2013-06-04 14:00:00,15.81,15.81,15.77,15.8,55400.0,14.0413,14.0413,14.0058,14.0324,55400.0
2013-06-04 14:30:00,15.81,15.85,15.79,15.83,60400.0,14.0413,14.0768,14.0235,14.0591,60400.0
2013-06-04 15:00:00,15.83,15.86,15.82,15.86,77800.0,14.0591,14.0857,14.0502,14.0857,77800.0
2013-06-04 15:30:00,15.85,15.91,15.85,15.85,167800.0,14.0768,14.1301,14.0768,14.0768,167800.0
2013-06-05 09:30:00,15.8,15.85,15.77,15.79,18000.0,14.0324,14.0768,14.0058,14.0235,18000.0
2013-06-05 10:00:00,15.8,15.86,15.77,15.84,42000.0,14.0324,14.0857,14.0058,14.0679,42000.0
2013-06-05 10:30:00,15.84,15.84,15.75,15.76,30400.0,14.0679,14.0679,13.988,13.9969,30400.0
2013-06-05 11:00:00,15.75,15.76,15.72,15.74,59600.0,13.988,13.9969,13.9614,13.9791,59600.0
2013-06-05 11:30:00,15.74,15.75,15.69,15.7,50400.0,13.9791,13.988,13.9347,13.9436,50400.0
2013-06-05 12:00:00,15.7,15.73,15.68,15.72,57000.0,13.9436,13.9703,13.9258,13.9614,57000.0
2013-06-05 12:30:00,15.72,15.72,15.69,15.71,51200.0,13.9614,13.9614,13.9347,13.9525,51200.0
2013-06-05 13:00:00,15.71,15.77,15.7,15.76,35000.0,13.9525,14.0058,13.9436,13.9969,35000.0
2013-06-05 13:30:00,15.76,15.76,15.72,15.72,57200.0,13.9969,13.9969,13.9614,13.9614,57200.0
2013-06-05 14:00:00,15.72,15.74,15.71,15.71,43400.0,13.9614,13.9791,13.9525,13.9525,43400.0
2013-06-05 14:30:00,15.71,15.76,15.7,15.76,82600.0,13.9525,13.9969,13.9436,13.9969,82600.0
2013-06-05 15:00:00,15.75,15.76,15.71,15.75,97600.0,13.988,13.9969,13.9525,13.988,97600.0
2013-06-05 15:30:00,15.75,15.77,15.71,15.71,265800.0,13.988,14.0058,13.9525,13.9525,265800.0
2013-06-06 09:30:00,15.69,15.77,15.65,15.77,49000.0,13.9347,14.0058,13.8992,14.0058,49000.0
2013-06-06 10:00:00,15.78,15.79,15.67,15.69,37400.0,14.0147,14.0235,13.917,13.9347,37400.0
2013-06-06 10:30:00,15.7,15.74,15.69,15.74,38000.0,13.9436,13.9791,13.9347,13.9791,38000.0
2013-06-06 11:00:00,15.74,15.78,15.74,15.76,50800.0,13.9791,14.0147,13.9791,13.9969,50800.0
2013-06-06 11:30:00,15.76,15.81,15.76,15.76,42800.0,13.9969,14.0413,13.9969,13.9969,42800.0
2013-06-06 12:00:00,15.75,15.76,15.65,15.68,43200.0,13.988,13.9969,13.8992,13.9258,43200.0
2013-06-06 12:30:00,15.69,15.74,15.68,15.71,44000.0,13.9347,13.9791,13.9258,13.9525,44000.0
2013-06-06 13:00:00,15.71,15.79,15.71,15.75,37200.0,13.9525,14.0235,13.9525,13.988,37200.0
2013-06-06 13:30:00,15.75,15.82,15.75,15.81,16600.0,13.988,14.0502,13.988,14.0413,16600.0
2013-06-06 14:00:00,15.81,15.85,15.81,15.84,35200.0,14.0413,14.0768,14.0413,14.0679,35200.0
2013-06-06 14:30:00,15.84,15.85,15.81,15.81,42000.0,14.0679,14.0768,14.0413,14.0413,42000.0
2013-06-06 15:00:00,15.81,15.83,15.79,15.81,52600.0,14.0413,14.0591,14.0235,14.0413,52600.0
2013-06-06 15:30:00,15.82,15.88,15.81,15.87,149200.0,14.0502,14.1035,14.0413,14.0946,149200.0
2013-06-07 09:30:00,15.97,15.99,15.88,15.97,27200.0,14.1834,14.2012,14.1035,14.1834,27200.0
2013-06-07 10:00:00,15.97,16.06,15.95,16.05,20800.0,14.1834,14.2633,14.1656,14.2545,20800.0
2013-06-07 10:30:00,16.03,16.03,15.99,15.99,20200.0,14.2367,14.2367,14.2012,14.2012,20200.0
2013-06-07 11:00:00,15.99,16.04,15.99,16.03,68000.0,14.2012,14.2456,14.2012,14.2367,68000.0
2013-06-07 11:30:00,16.02,16.05,16.01,16.03,29800.0,14.2278,14.2545,14.2189,14.2367,29800.0
2013-06-07 12:00:00,16.03,16.05,16.0,16.04,30200.0,14.2367,14.2545,14.21,14.2456,30200.0
2013-06-07 12:30:00,16.05,16.06,16.03,16.05,11400.0,14.2545,14.2633,14.2367,14.2545,11400.0
2013-06-07 13:00:00,16.05,16.05,16.02,16.03,16200.0,14.2545,14.2545,14.2278,14.2367,16200.0
2013-06-07 13:30:00,16.04,16.05,16.03,16.03,15800.0,14.2456,14.2545,14.2367,14.2367,15800.0
2013-06-07 14:00:00,16.03,16.04,16.0,16.01,29600.0,14.2367,14.2456,14.21,14.2189,29600.0
2013-06-07 14:30:00,16.02,16.04,16.01,16.03,37600.0,14.2278,14.2456,14.2189,14.2367,37600.0
2013-06-07 15:00:00,16.03,16.07,16.03,16.05,51400.0,14.2367,14.2722,14.2367,14.2545,51400.0
2013-06-07 15:30:00,16.06,16.15,16.06,16.14,193800.0,14.2633,14.3433,14.2633,14.3344,193800.0
2013-06-10 09:30:00,16.2,16.2,16.05,16.12,38200.0,14.3877,14.3877,14.2545,14.3166,38200.0
2013-06-10 10:00:00,16.09,16.11,16.05,16.11,21200.0,14.29,14.3077,14.2545,14.3077,21200.0
2013-06-10 10:30:00,16.11,16.15,16.08,16.09,54600.0,14.3077,14.3433,14.2811,14.29,54600.0
2013-06-10 11:00:00,16.09,16.13,16.09,16.12,22000.0,14.29,14.3255,14.29,14.3166,22000.0
2013-06-10 11:30:00,16.12,16.13,16.07,16.08,34000.0,14.3166,14.3255,14.2722,14.2811,34000.0
2013-06-10 12:00:00,16.07,16.12,16.07,16.11,27800.0,14.2722,14.3166,14.2722,14.3077,27800.0
2013-06-10 12:30:00,16.1,16.11,16.04,16.05,30800.0,14.2989,14.3077,14.2456,14.2545,30800.0
2013-06-10 13:00:00,16.05,16.07,16.05,16.05,32800.0,14.2545,14.2722,14.2545,14.2545,32800.0
2013-06-10 13:30:00,16.05,16.07,16.03,16.07,32000.0,14.2545,14.2722,14.2367,14.2722,32000.0
2013-06-10 14:00:00,16.07,16.07,16.03,16.04,30600.0,14.2722,14.2722,14.2367,14.2456,30600.0
2013-06-10 14:30:00,16.04,16.06,16.03,16.06,48200.0,14.2456,14.2633,14.2367,14.2633,48200.0
2013-06-10 15:00:00,16.06,16.08,16.04,16.08,43400.0,14.2633,14.2811,14.2456,14.2811,43400.0
2013-06-10 15:30:00,16.08,16.08,16.05,16.06,161000.0,14.2811,14.2811,14.2545,14.2633,161000.0
2013-06-11 09:30:00,15.98,15.98,15.9,15.97,71600.0,14.1923,14.1923,14.1212,14.1834,71600.0
2013-06-11 10:00:00,15.97,16.06,15.95,16.06,68200.0,14.1834,14.2633,14.1656,14.2633,68200.0
2013-06-11 10:30:00,16.05,16.11,16.05,16.11,41400.0,14.2545,14.3077,14.2545,14.3077,41400.0
2013-06-11 11:00:00,16.11,16.14,16.08,16.14,73600.0,14.3077,14.3344,14.2811,14.3344,73600.0
2013-06-11 11:30:00,16.14,16.17,16.13,16.14,45800.0,14.3344,14.361,14.3255,14.3344,45800.0
2013-06-11 12:00:00,16.14,16.17,16.11,16.11,36200.0,14.3344,14.361,14.3077,14.3077,36200.0
2013-06-11 12:30:00,16.12,16.15,16.1,16.12,45000.0,14.3166,14.3433,14.2989,14.3166,45000.0
2013-06-11 13:00:00,16.12,16.15,16.09,16.1,30600.0,14.3166,14.3433,14.29,14.2989,30600.0
2013-06-11 13:30:00,16.09,16.09,16.05,16.05,44800.0,14.29,14.29,14.2545,14.2545,44800.0
2013-06-11 14:00:00,16.05,16.08,16.05,16.08,47600.0,14.2545,14.2811,14.2545,14.2811,47600.0
2013-06-11 14:30:00,16.08,16.1,16.07,16.1,46600.0,14.2811,14.2989,14.2722,14.2989,46600.0
2013-06-11 15:00:00,16.11,16.11,16.08,16.09,57000.0,14.3077,14.3077,14.2811,14.29,57000.0
2013-06-11 15:30:00,16.08,16.1,16.07,16.07,264000.0,14.2811,14.2989,14.2722,14.2722,264000.0
2013-06-12 09:30:00,16.13,16.18,16.12,16.18,30200.0,14.3255,14.3699,14.3166,14.3699,30200.0
2013-06-12 10:00:00,16.18,16.18,16.1,16.14,24000.0,14.3699,14.3699,14.2989,14.3344,24000.0
2013-06-12 10:30:00,16.14,16.14,16.08,16.09,14600.0,14.3344,14.3344,14.2811,14.29,14600.0
2013-06-12 11:00:00,16.07,16.08,16.04,16.05,27200.0,14.2722,14.2811,14.2456,14.2545,27200.0
2013-06-12 11:30:00,16.05,16.07,16.0,16.01,27200.0,14.2545,14.2722,14.21,14.2189,27200.0
2013-06-12 12:00:00,16.01,16.03,15.98,16.0,34200.0,14.2189,14.2367,14.1923,14.21,34200.0
2013-06-12 12:30:00,15.99,16.04,15.99,16.04,21000.0,14.2012,14.2456,14.2012,14.2456,21000.0
2013-06-12 13:00:00,16.04,16.07,16.03,16.06,55000.0,14.2456,14.2722,14.2367,14.2633,55000.0
2013-06-12 13:30:00,16.06,16.08,16.04,16.07,37800.0,14.2633,14.2811,14.2456,14.2722,37800.0
2013-06-12 14:00:00,16.07,16.08,16.03,16.05,106800.0,14.2722,14.2811,14.2367,14.2545,106800.0
2013-06-12 14:30:00,16.05,16.06,16.03,16.04,98600.0,14.2545,14.2633,14.2367,14.2456,98600.0
2013-06-12 15:00:00,16.04,16.06,16.03,16.05,158200.0,14.2456,14.2633,14.2367,14.2545,158200.0
2013-06-12 15:30:00,16.05,16.09,16.04,16.09,248000.0,14.2545,14.29,14.2456,14.29,248000.0
2013-06-13 09:30:00,16.08,16.1,15.99,16.05,85200.0,14.2811,14.2989,14.2012,14.2545,85200.0
2013-06-13 10:00:00,16.07,16.09,16.06,16.06,35600.0,14.2722,14.29,14.2633,14.2633,35600.0
2013-06-13 10:30:00,16.05,16.14,16.05,16.13,43200.0,14.2545,14.3344,14.2545,14.3255,43200.0
2013-06-13 11:00:00,16.13,16.21,16.12,16.19,93200.0,14.3255,14.3966,14.3166,14.3788,93200.0
2013-06-13 11:30:00,16.18,16.22,16.16,16.22,49800.0,14.3699,14.4054,14.3521,14.4054,49800.0
2013-06-13 12:00:00,16.21,16.22,16.2,16.21,39600.0,14.3966,14.4054,14.3877,14.3966,39600.0
2013-06-13 12:30:00,16.21,16.29,16.21,16.29,48400.0,14.3966,14.4676,14.3966,14.4676,48400.0
2013-06-13 13:00:00,16.29,16.29,16.25,16.25,171000.0,14.4676,14.4676,14.4321,14.4321,171000.0
2013-06-13 13:30:00,16.26,16.28,16.24,16.28,42600.0,14.441,14.4587,14.4232,14.4587,42600.0
2013-06-13 14:00:00,16.28,16.33,16.28,16.29,126000.0,14.4587,14.5031,14.4587,14.4676,126000.0
2013-06-13 14:30:00,16.29,16.3,16.27,16.29,60200.0,14.4676,14.4765,14.4498,14.4676,60200.0
2013-06-13 15:00:00,16.28,16.3,16.27,16.28,81600.0,14.4587,14.4765,14.4498,14.4587,81600.0
2013-06-13 15:30:00,16.28,16.31,16.27,16.31,375600.0,14.4587,14.4854,14.4498,14.4854,375600.0
2013-06-14 09:30:00,16.3,16.3,16.19,16.3,48000.0,14.4765,14.4765,14.3788,14.4765,48000.0
2013-06-14 10:00:00,16.31,16.34,16.29,16.33,38000.0,14.4854,14.512,14.4676,14.5031,38000.0
2013-06-14 10:30:00,16.33,16.34,16.3,16.33,105800.0,14.5031,14.512,14.4765,14.5031,105800.0
2013-06-14 11:00:00,16.31,16.36,16.31,16.34,43600.0,14.4854,14.5298,14.4854,14.512,43600.0
2013-06-14 11:30:00,16.34,16.36,16.29,16.31,86800.0,14.512,14.5298,14.4676,14.4854,86800.0
2013-06-14 12:00:00,16.3,16.3,16.21,16.22,195400.0,14.4765,14.4765,14.3966,14.4054,195400.0
2013-06-14 12:30:00,16.22,16.23,16.15,16.21,129200.0,14.4054,14.4143,14.3433,14.3966,129200.0
2013-06-14 13:00:00,16.21,16.21,16.14,16.15,106600.0,14.3966,14.3966,14.3344,14.3433,106600.0
2013-06-14 13:30:00,16.15,16.2,16.15,16.19,27600.0,14.3433,14.3877,14.3433,14.3788,27600.0
2013-06-14 14:00:00,16.18,16.25,16.18,16.24,33000.0,14.3699,14.4321,14.3699,14.4232,33000.0
2013-06-14 14:30:00,16.23,16.24,16.2,16.2,38600.0,14.4143,14.4232,14.3877,14.3877,38600.0
2013-06-14 15:00:00,16.21,16.25,16.18,16.23,101200.0,14.3966,14.4321,14.3699,14.4143,101200.0
2013-06-14 15:30:00,16.23,16.24,16.17,16.19,271400.0,14.4143,14.4232,14.361,14.3788,271400.0
2013-06-17 09:30:00,16.28,16.4,16.26,16.39,66400.0,14.4587,14.5653,14.441,14.5564,66400.0
2013-06-17 10:00:00,16.38,16.41,16.36,16.39,50200.0,14.5475,14.5742,14.5298,14.5564,50200.0
2013-06-17 10:30:00,16.39,16.39,16.36,16.38,30600.0,14.5564,14.5564,14.5298,14.5475,30600.0
2013-06-17 11:00:00,16.39,16.4,16.37,16.38,26400.0,14.5564,14.5653,14.5387,14.5475,26400.0
2013-06-17 11:30:00,16.39,16.41,16.37,16.39,34600.0,14.5564,14.5742,14.5387,14.5564,34600.0
2013-06-17 12:00:00,16.38,16.39,16.36,16.38,23000.0,14.5475,14.5564,14.5298,14.5475,23000.0
2013-06-17 12:30:00,16.38,16.42,16.38,16.4,33000.0,14.5475,14.5831,14.5475,14.5653,33000.0
2013-06-17 13:00:00,16.39,16.43,16.39,16.43,39000.0,14.5564,14.5919,14.5564,14.5919,39000.0
2013-06-17 13:30:00,16.42,16.45,16.42,16.44,45000.0,14.5831,14.6097,14.5831,14.6008,45000.0
2013-06-17 14:00:00,16.44,16.45,16.37,16.38,111600.0,14.6008,14.6097,14.5387,14.5475,111600.0
2013-06-17 14:30:00,16.38,16.39,16.33,16.35,120400.0,14.5475,14.5564,14.5031,14.5209,120400.0
2013-06-17 15:00:00,16.35,16.39,16.34,16.38,112000.0,14.5209,14.5564,14.512,14.5475,112000.0
2013-06-17 15:30:00,16.38,16.43,16.36,16.39,216800.0,14.5475,14.5919,14.5298,14.5564,216800.0
2013-06-18 09:30:00,16.5,16.59,16.48,16.49,79800.0,14.6541,14.734,14.6363,14.6452,79800.0
2013-06-18 10:00:00,16.49,16.5,16.46,16.46,44600.0,14.6452,14.6541,14.6186,14.6186,44600.0
2013-06-18 10:30:00,16.47,16.51,16.46,16.5,75000.0,14.6275,14.663,14.6186,14.6541,75000.0
2013-06-18 11:00:00,16.5,16.52,16.48,16.52,70000.0,14.6541,14.6719,14.6363,14.6719,70000.0
2013-06-18 11:30:00,16.52,16.54,16.51,16.52,43200.0,14.6719,14.6896,14.663,14.6719,43200.0
2013-06-18 12:00:00,16.52,16.54,16.51,16.54,25600.0,14.6719,14.6896,14.663,14.6896,25600.0
2013-06-18 12:30:00,16.54,16.59,16.54,16.55,55800.0,14.6896,14.734,14.6896,14.6985,55800.0
2013-06-18 13:00:00,16.55,16.56,16.53,16.56,35000.0,14.6985,14.7074,14.6808,14.7074,35000.0
2013-06-18 13:30:00,16.56,16.61,16.55,16.6,53400.0,14.7074,14.7518,14.6985,14.7429,53400.0
2013-06-18 14:00:00,16.6,16.61,16.58,16.59,32200.0,14.7429,14.7518,14.7252,14.734,32200.0
2013-06-18 14:30:00,16.59,16.62,16.59,16.6,47200.0,14.734,14.7607,14.734,14.7429,47200.0
2013-06-18 15:00:00,16.6,16.61,16.59,16.61,60400.0,14.7429,14.7518,14.734,14.7518,60400.0
2013-06-18 15:30:00,16.61,16.61,16.55,16.58,185000.0,14.7518,14.7518,14.6985,14.7252,185000.0
2013-06-19 09:30:00,16.25,16.3,15.85,16.09,778000.0,14.4321,14.4765,14.0768,14.29,778000.0
2013-06-19 10:00:00,16.11,16.2,16.02,16.18,389400.0,14.3077,14.3877,14.2278,14.3699,389400.0
2013-06-19 10:30:00,16.18,16.2,16.14,16.18,194000.0,14.3699,14.3877,14.3344,14.3699,194000.0
2013-06-19 11:00:00,16.17,16.23,16.11,16.21,192200.0,14.361,14.4143,14.3077,14.3966,192200.0
2013-06-19 11:30:00,16.21,16.21,16.13,16.13,92400.0,14.3966,14.3966,14.3255,14.3255,92400.0
2013-06-19 12:00:00,16.14,16.18,16.11,16.16,118600.0,14.3344,14.3699,14.3077,14.3521,118600.0
2013-06-19 12:30:00,16.16,16.18,16.14,16.16,73000.0,14.3521,14.3699,14.3344,14.3521,73000.0
2013-06-19 13:00:00,16.16,16.21,16.15,16.21,80800.0,14.3521,14.3966,14.3433,14.3966,80800.0
2013-06-19 13:30:00,16.21,16.23,16.18,16.21,102400.0,14.3966,14.4143,14.3699,14.3966,102400.0
2013-06-19 14:00:00,16.22,16.23,16.15,16.22,179400.0,14.4054,14.4143,14.3433,14.4054,179400.0
2013-06-19 14:30:00,16.22,16.22,16.09,16.1,236800.0,14.4054,14.4054,14.29,14.2989,236800.0
2013-06-19 15:00:00,16.09,16.23,16.09,16.22,402600.0,14.29,14.4143,14.29,14.4054,402600.0
2013-06-19 15:30:00,16.22,16.23,16.13,16.15,603800.0,14.4054,14.4143,14.3255,14.3433,603800.0
2013-06-20 09:30:00,16.04,16.05,15.94,15.97,97000.0,14.2456,14.2545,14.1568,14.1834,97000.0
2013-06-20 10:00:00,15.97,16.09,15.96,15.98,100600.0,14.1834,14.29,14.1745,14.1923,100600.0
2013-06-20 10:30:00,15.98,16.06,15.96,16.06,121000.0,14.1923,14.2633,14.1745,14.2633,121000.0
2013-06-20 11:00:00,16.06,16.1,16.04,16.04,140400.0,14.2633,14.2989,14.2456,14.2456,140400.0
2013-06-20 11:30:00,16.05,16.07,16.03,16.05,68800.0,14.2545,14.2722,14.2367,14.2545,68800.0
2013-06-20 12:00:00,16.05,16.07,16.04,16.05,76800.0,14.2545,14.2722,14.2456,14.2545,76800.0
2013-06-20 12:30:00,16.05,16.06,16.03,16.04,100600.0,14.2545,14.2633,14.2367,14.2456,100600.0
2013-06-20 13:00:00,16.03,16.04,15.97,15.99,86600.0,14.2367,14.2456,14.1834,14.2012,86600.0
2013-06-20 13:30:00,16.0,16.02,15.98,16.01,76200.0,14.21,14.2278,14.1923,14.2189,76200.0
2013-06-20 14:00:00,16.02,16.02,15.96,15.96,116000.0,14.2278,14.2278,14.1745,14.1745,116000.0
2013-06-20 14:30:00,15.96,15.97,15.88,15.88,105400.0,14.1745,14.1834,14.1035,14.1035,105400.0
2013-06-20 15:00:00,15.88,15.93,15.85,15.85,190200.0,14.1035,14.1479,14.0768,14.0768,190200.0
2013-06-20 15:30:00,15.86,15.87,15.79,15.82,351600.0,14.0857,14.0946,14.0235,14.0502,351600.0
2013-06-21 09:30:00,15.86,15.91,15.77,15.78,449400.0,14.0857,14.1301,14.0058,14.0147,449400.0
2013-06-21 10:00:00,15.78,15.88,15.78,15.85,96800.0,14.0147,14.1035,14.0147,14.0768,96800.0
2013-06-21 10:30:00,15.85,15.91,15.84,15.91,259400.0,14.0768,14.1301,14.0679,14.1301,259400.0
2013-06-21 11:00:00,15.9,15.93,15.8,15.8,89600.0,14.1212,14.1479,14.0324,14.0324,89600.0
2013-06-21 11:30:00,15.8,15.8,15.69,15.71,91000.0,14.0324,14.0324,13.9347,13.9525,91000.0
2013-06-21 12:00:00,15.71,15.76,15.71,15.74,40000.0,13.9525,13.9969,13.9525,13.9791,40000.0
2013-06-21 12:30:00,15.75,15.79,15.74,15.78,80000.0,13.988,14.0235,13.9791,14.0147,80000.0
2013-06-21 13:00:00,15.78,15.81,15.74,15.76,65000.0,14.0147,14.0413,13.9791,13.9969,65000.0
2013-06-21 13:30:00,15.77,15.79,15.73,15.74,51400.0,14.0058,14.0235,13.9703,13.9791,51400.0
2013-06-21 14:00:00,15.74,15.78,15.72,15.77,59600.0,13.9791,14.0147,13.9614,14.0058,59600.0
2013-06-21 14:30:00,15.77,15.81,15.75,15.81,104600.0,14.0058,14.0413,13.988,14.0413,104600.0
2013-06-21 15:00:00,15.81,15.82,15.79,15.81,108400.0,14.0413,14.0502,14.0235,14.0413,108400.0
2013-06-21 15:30:00,15.81,15.81,15.74,15.76,340200.0,14.0413,14.0413,13.9791,13.9969,340200.0
2013-06-24 09:30:00,15.56,15.62,15.47,15.51,175000.0,13.8193,13.8726,13.7393,13.7749,175000.0
2013-06-24 10:00:00,15.49,15.58,15.47,15.56,161800.0,13.7571,13.837,13.7393,13.8193,161800.0
2013-06-24 10:30:00,15.56,15.61,15.52,15.52,149800.0,13.8193,13.8637,13.7837,13.7837,149800.0
2013-06-24 11:00:00,15.52,15.53,15.45,15.45,124200.0,13.7837,13.7926,13.7216,13.7216,124200.0
2013-06-24 11:30:00,15.45,15.46,15.42,15.45,79600.0,13.7216,13.7305,13.6949,13.7216,79600.0
2013-06-24 12:00:00,15.45,15.47,15.39,15.4,87000.0,13.7216,13.7393,13.6683,13.6772,87000.0
2013-06-24 12:30:00,15.41,15.43,15.38,15.4,96000.0,13.6861,13.7038,13.6594,13.6772,96000.0
2013-06-24 13:00:00,15.4,15.42,15.37,15.38,114200.0,13.6772,13.6949,13.6505,13.6594,114200.0
2013-06-24 13:30:00,15.38,15.46,15.38,15.45,106400.0,13.6594,13.7305,13.6594,13.7216,106400.0
2013-06-24 14:00:00,15.46,15.51,15.44,15.49,168600.0,13.7305,13.7749,13.7127,13.7571,168600.0
2013-06-24 14:30:00,15.49,15.54,15.49,15.5,154400.0,13.7571,13.8015,13.7571,13.766,154400.0
2013-06-24 15:00:00,15.5,15.54,15.49,15.51,199600.0,13.766,13.8015,13.7571,13.7749,199600.0
2013-06-24 15:30:00,15.51,15.56,15.46,15.46,537600.0,13.7749,13.8193,13.7305,13.7305,537600.0
2013-06-25 09:30:00,15.6,15.61,15.36,15.4,188000.0,13.8548,13.8637,13.6416,13.6772,188000.0
2013-06-25 10:00:00,15.39,15.45,15.37,15.42,151800.0,13.6683,13.7216,13.6505,13.6949,151800.0
2013-06-25 10:30:00,15.42,15.49,15.41,15.48,96400.0,13.6949,13.7571,13.6861,13.7482,96400.0
2013-06-25 11:00:00,15.48,15.51,15.47,15.5,88800.0,13.7482,13.7749,13.7393,13.766,88800.0
2013-06-25 11:30:00,15.49,15.5,15.46,15.49,85400.0,13.7571,13.766,13.7305,13.7571,85400.0
2013-06-25 12:00:00,15.49,15.52,15.47,15.51,68400.0,13.7571,13.7837,13.7393,13.7749,68400.0
2013-06-25 12:30:00,15.5,15.52,15.49,15.49,57600.0,13.766,13.7837,13.7571,13.7571,57600.0
2013-06-25 13:00:00,15.49,15.49,15.46,15.46,64000.0,13.7571,13.7571,13.7305,13.7305,64000.0
2013-06-25 13:30:00,15.46,15.47,15.45,15.45,134200.0,13.7305,13.7393,13.7216,13.7216,134200.0
2013-06-25 14:00:00,15.45,15.47,15.44,15.47,153200.0,13.7216,13.7393,13.7127,13.7393,153200.0
2013-06-25 14:30:00,15.47,15.54,15.47,15.53,100200.0,13.7393,13.8015,13.7393,13.7926,100200.0
2013-06-25 15:00:00,15.54,15.59,15.53,15.59,114800.0,13.8015,13.8459,13.7926,13.8459,114800.0
2013-06-25 15:30:00,15.59,15.61,15.56,15.58,268000.0,13.8459,13.8637,13.8193,13.837,268000.0
2013-06-26 09:30:00,15.72,15.74,15.63,15.63,168600.0,13.9614,13.9791,13.8814,13.8814,168600.0
2013-06-26 10:00:00,15.63,15.66,15.58,15.65,206200.0,13.8814,13.9081,13.837,13.8992,206200.0
2013-06-26 10:30:00,15.65,15.68,15.63,15.65,92400.0,13.8992,13.9258,13.8814,13.8992,92400.0
2013-06-26 11:00:00,15.65,15.67,15.63,15.67,147200.0,13.8992,13.917,13.8814,13.917,147200.0
2013-06-26 11:30:00,15.66,15.67,15.63,15.63,80400.0,13.9081,13.917,13.8814,13.8814,80400.0
2013-06-26 12:00:00,15.63,15.67,15.63,15.65,100600.0,13.8814,13.917,13.8814,13.8992,100600.0
2013-06-26 12:30:00,15.65,15.65,15.63,15.63,38800.0,13.8992,13.8992,13.8814,13.8814,38800.0
2013-06-26 13:00:00,15.64,15.66,15.63,15.65,94600.0,13.8903,13.9081,13.8814,13.8992,94600.0
2013-06-26 13:30:00,15.65,15.65,15.61,15.65,127000.0,13.8992,13.8992,13.8637,13.8992,127000.0
2013-06-26 14:00:00,15.65,15.67,15.63,15.66,130800.0,13.8992,13.917,13.8814,13.9081,130800.0
2013-06-26 14:30:00,15.66,15.7,15.65,15.68,93200.0,13.9081,13.9436,13.8992,13.9258,93200.0
2013-06-26 15:00:00,15.68,15.72,15.68,15.7,97600.0,13.9258,13.9614,13.9258,13.9436,97600.0
2013-06-26 15:30:00,15.7,15.72,15.67,15.67,258200.0,13.9436,13.9614,13.917,13.917,258200.0
2013-06-27 09:30:00,15.81,15.86,15.74,15.84,72200.0,14.0413,14.0857,13.9791,14.0679,72200.0
2013-06-27 10:00:00,15.84,15.95,15.81,15.94,77400.0,14.0679,14.1656,14.0413,14.1568,77400.0
2013-06-27 10:30:00,15.95,16.01,15.95,15.99,69800.0,14.1656,14.2189,14.1656,14.2012,69800.0
2013-06-27 11:00:00,15.99,16.04,15.98,16.02,39600.0,14.2012,14.2456,14.1923,14.2278,39600.0
2013-06-27 11:30:00,16.01,16.09,16.0,16.08,54400.0,14.2189,14.29,14.21,14.2811,54400.0
2013-06-27 12:00:00,16.08,16.08,16.04,16.06,41200.0,14.2811,14.2811,14.2456,14.2633,41200.0
2013-06-27 12:30:00,16.07,16.11,16.06,16.09,50800.0,14.2722,14.3077,14.2633,14.29,50800.0
2013-06-27 13:00:00,16.08,16.11,16.08,16.11,57600.0,14.2811,14.3077,14.2811,14.3077,57600.0
2013-06-27 13:30:00,16.1,16.14,16.1,16.1,60800.0,14.2989,14.3344,14.2989,14.2989,60800.0
2013-06-27 14:00:00,16.1,16.16,16.1,16.16,64800.0,14.2989,14.3521,14.2989,14.3521,64800.0
2013-06-27 14:30:00,16.16,16.2,16.16,16.17,141000.0,14.3521,14.3877,14.3521,14.361,141000.0
2013-06-27 15:00:00,16.17,16.18,16.15,16.18,111800.0,14.361,14.3699,14.3433,14.3699,111800.0
2013-06-27 15:30:00,16.18,16.18,16.11,16.11,322000.0,14.3699,14.3699,14.3077,14.3077,322000.0
2013-06-28 09:30:00,16.11,16.11,15.94,15.94,56000.0,14.3077,14.3077,14.1568,14.1568,56000.0
2013-06-28 10:00:00,15.96,15.98,15.92,15.97,102000.0,14.1745,14.1923,14.139,14.1834,102000.0
2013-06-28 10:30:00,15.97,16.04,15.97,16.03,102600.0,14.1834,14.2456,14.1834,14.2367,102600.0
2013-06-28 11:00:00,16.03,16.1,16.03,16.09,66200.0,14.2367,14.2989,14.2367,14.29,66200.0
2013-06-28 11:30:00,16.1,16.15,16.09,16.14,71600.0,14.2989,14.3433,14.29,14.3344,71600.0
2013-06-28 12:00:00,16.14,16.14,16.09,16.11,38800.0,14.3344,14.3344,14.29,14.3077,38800.0
2013-06-28 12:30:00,16.12,16.13,16.1,16.1,48800.0,14.3166,14.3255,14.2989,14.2989,48800.0
2013-06-28 13:00:00,16.1,16.15,16.09,16.14,52600.0,14.2989,14.3433,14.29,14.3344,52600.0
2013-06-28 13:30:00,16.14,16.17,16.13,16.17,46600.0,14.3344,14.361,14.3255,14.361,46600.0
2013-06-28 14:00:00,16.16,16.19,16.15,16.17,54800.0,14.3521,14.3788,14.3433,14.361,54800.0
2013-06-28 14:30:00,16.17,16.17,16.11,16.16,100600.0,14.361,14.361,14.3077,14.3521,100600.0
2013-06-28 15:00:00,16.15,16.16,16.13,16.16,102000.0,14.3433,14.3521,14.3255,14.3521,102000.0
2013-06-28 15:30:00,16.17,16.2,16.13,16.14,747400.0,14.361,14.3877,14.3255,14.3344,747400.0
2013-07-01 09:30:00,16.22,16.31,16.16,16.3,85200.0,14.4054,14.4854,14.3521,14.4765,85200.0
2013-07-01 10:00:00,16.3,16.38,16.29,16.36,28800.0,14.4765,14.5475,14.4676,14.5298,28800.0
2013-07-01 10:30:00,16.36,16.39,16.36,16.37,29600.0,14.5298,14.5564,14.5298,14.5387,29600.0
2013-07-01 11:00:00,16.38,16.4,16.35,16.36,41800.0,14.5475,14.5653,14.5209,14.5298,41800.0
2013-07-01 11:30:00,16.36,16.38,16.3,16.33,74600.0,14.5298,14.5475,14.4765,14.5031,74600.0
2013-07-01 12:00:00,16.34,16.34,16.27,16.27,64600.0,14.512,14.512,14.4498,14.4498,64600.0
2013-07-01 12:30:00,16.27,16.3,16.26,16.29,31600.0,14.4498,14.4765,14.441,14.4676,31600.0
2013-07-01 13:00:00,16.28,16.3,16.25,16.3,55600.0,14.4587,14.4765,14.4321,14.4765,55600.0
2013-07-01 13:30:00,16.3,16.31,16.28,16.28,41600.0,14.4765,14.4854,14.4587,14.4587,41600.0
2013-07-01 14:00:00,16.28,16.31,16.28,16.31,68000.0,14.4587,14.4854,14.4587,14.4854,68000.0
2013-07-01 14:30:00,16.3,16.31,16.29,16.31,117200.0,14.4765,14.4854,14.4676,14.4854,117200.0
2013-07-01 15:00:00,16.3,16.33,16.29,16.32,109000.0,14.4765,14.5031,14.4676,14.4942,109000.0
2013-07-01 15:30:00,16.32,16.33,16.29,16.32,387400.0,14.4942,14.5031,14.4676,14.4942,387400.0
2013-07-02 09:30:00,16.31,16.46,16.27,16.4,57600.0,14.4854,14.6186,14.4498,14.5653,57600.0
2013-07-02 10:00:00,16.4,16.43,16.34,16.34,53600.0,14.5653,14.5919,14.512,14.512,53600.0
2013-07-02 10:30:00,16.33,16.44,16.32,16.43,41600.0,14.5031,14.6008,14.4942,14.5919,41600.0
2013-07-02 11:00:00,16.43,16.43,16.38,16.39,72600.0,14.5919,14.5919,14.5475,14.5564,72600.0
2013-07-02 11:30:00,16.39,16.4,16.36,16.39,50800.0,14.5564,14.5653,14.5298,14.5564,50800.0
2013-07-02 12:00:00,16.39,16.39,16.28,16.29,113000.0,14.5564,14.5564,14.4587,14.4676,113000.0
2013-07-02 12:30:00,16.29,16.31,16.27,16.27,59800.0,14.4676,14.4854,14.4498,14.4498,59800.0
2013-07-02 13:00:00,16.27,16.27,16.25,16.25,38200.0,14.4498,14.4498,14.4321,14.4321,38200.0
2013-07-02 13:30:00,16.25,16.26,16.2,16.2,48400.0,14.4321,14.441,14.3877,14.3877,48400.0
2013-07-02 14:00:00,16.2,16.21,16.14,16.17,116600.0,14.3877,14.3966,14.3344,14.361,116600.0
2013-07-02 14:30:00,16.16,16.2,16.14,16.2,58600.0,14.3521,14.3877,14.3344,14.3877,58600.0
2013-07-02 15:00:00,16.2,16.21,16.17,16.17,86800.0,14.3877,14.3966,14.361,14.361,86800.0
2013-07-02 15:30:00,16.18,16.22,16.16,16.22,382800.0,14.3699,14.4054,14.3521,14.4054,382800.0
2013-07-03 09:30:00,16.15,16.18,16.08,16.15,34200.0,14.3433,14.3699,14.2811,14.3433,34200.0
2013-07-03 10:00:00,16.14,16.15,16.07,16.09,194600.0,14.3344,14.3433,14.2722,14.29,194600.0
2013-07-03 10:30:00,16.09,16.12,16.08,16.11,41800.0,14.29,14.3166,14.2811,14.3077,41800.0
2013-07-03 11:00:00,16.11,16.18,16.11,16.17,87800.0,14.3077,14.3699,14.3077,14.361,87800.0
2013-07-03 11:30:00,16.18,16.18,16.14,16.17,82400.0,14.3699,14.3699,14.3344,14.361,82400.0
2013-07-03 12:00:00,16.18,16.23,16.17,16.18,85800.0,14.3699,14.4143,14.361,14.3699,85800.0
2013-07-03 12:30:00,16.18,16.18,16.07,16.08,209600.0,14.3699,14.3699,14.2722,14.2811,209600.0
2013-07-05 09:30:00,16.2,16.24,16.16,16.23,65200.0,14.3877,14.4232,14.3521,14.4143,65200.0
2013-07-05 10:00:00,16.22,16.25,16.19,16.24,28600.0,14.4054,14.4321,14.3788,14.4232,28600.0
2013-07-05 10:30:00,16.23,16.27,16.23,16.27,37400.0,14.4143,14.4498,14.4143,14.4498,37400.0
2013-07-05 11:00:00,16.27,16.3,16.27,16.27,74800.0,14.4498,14.4765,14.4498,14.4498,74800.0
2013-07-05 11:30:00,16.27,16.29,16.25,16.29,33400.0,14.4498,14.4676,14.4321,14.4676,33400.0
2013-07-05 12:00:00,16.29,16.3,16.27,16.28,76600.0,14.4676,14.4765,14.4498,14.4587,76600.0
2013-07-05 12:30:00,16.28,16.28,16.24,16.25,64000.0,14.4587,14.4587,14.4232,14.4321,64000.0
2013-07-05 13:00:00,16.25,16.25,16.23,16.25,41400.0,14.4321,14.4321,14.4143,14.4321,41400.0
2013-07-05 13:30:00,16.25,16.33,16.25,16.33,32400.0,14.4321,14.5031,14.4321,14.5031,32400.0
2013-07-05 14:00:00,16.33,16.35,16.32,16.33,52600.0,14.5031,14.5209,14.4942,14.5031,52600.0
2013-07-05 14:30:00,16.33,16.36,16.33,16.35,29600.0,14.5031,14.5298,14.5031,14.5209,29600.0
2013-07-05 15:00:00,16.35,16.36,16.32,16.33,34400.0,14.5209,14.5298,14.4942,14.5031,34400.0
2013-07-05 15:30:00,16.33,16.4,16.31,16.4,167200.0,14.5031,14.5653,14.4854,14.5653,167200.0
2013-07-08 09:30:00,16.4,16.45,16.39,16.45,117800.0,14.5653,14.6097,14.5564,14.6097,117800.0
2013-07-08 10:00:00,16.44,16.47,16.4,16.45,135200.0,14.6008,14.6275,14.5653,14.6097,135200.0
2013-07-08 10:30:00,16.45,16.54,16.45,16.45,154400.0,14.6097,14.6896,14.6097,14.6097,154400.0
2013-07-08 11:00:00,16.46,16.46,16.39,16.4,123200.0,14.6186,14.6186,14.5564,14.5653,123200.0
2013-07-08 11:30:00,16.4,16.4,16.34,16.35,71200.0,14.5653,14.5653,14.512,14.5209,71200.0
2013-07-08 12:00:00,16.35,16.36,16.33,16.33,54400.0,14.5209,14.5298,14.5031,14.5031,54400.0
2013-07-08 12:30:00,16.33,16.36,16.33,16.34,68200.0,14.5031,14.5298,14.5031,14.512,68200.0
2013-07-08 13:00:00,16.34,16.35,16.29,16.29,55000.0,14.512,14.5209,14.4676,14.4676,55000.0
2013-07-08 13:30:00,16.29,16.33,16.29,16.33,50800.0,14.4676,14.5031,14.4676,14.5031,50800.0
2013-07-08 14:00:00,16.33,16.35,16.3,16.3,82600.0,14.5031,14.5209,14.4765,14.4765,82600.0
2013-07-08 14:30:00,16.3,16.31,16.29,16.31,69000.0,14.4765,14.4854,14.4676,14.4854,69000.0
2013-07-08 15:00:00,16.3,16.34,16.3,16.31,127600.0,14.4765,14.512,14.4765,14.4854,127600.0
2013-07-08 15:30:00,16.32,16.33,16.25,16.27,365200.0,14.4942,14.5031,14.4321,14.4498,365200.0
2013-07-09 09:30:00,16.36,16.48,16.36,16.38,51000.0,14.5298,14.6363,14.5298,14.5475,51000.0
2013-07-09 10:00:00,16.38,16.4,16.34,16.38,80400.0,14.5475,14.5653,14.512,14.5475,80400.0
2013-07-09 10:30:00,16.38,16.46,16.38,16.46,46400.0,14.5475,14.6186,14.5475,14.6186,46400.0
2013-07-09 11:00:00,16.46,16.48,16.46,16.47,98600.0,14.6186,14.6363,14.6186,14.6275,98600.0
2013-07-09 11:30:00,16.46,16.48,16.41,16.41,56600.0,14.6186,14.6363,14.5742,14.5742,56600.0
2013-07-09 12:00:00,16.41,16.43,16.38,16.38,33800.0,14.5742,14.5919,14.5475,14.5475,33800.0
2013-07-09 12:30:00,16.38,16.44,16.38,16.42,45800.0,14.5475,14.6008,14.5475,14.5831,45800.0
2013-07-09 13:00:00,16.42,16.42,16.37,16.37,87400.0,14.5831,14.5831,14.5387,14.5387,87400.0
2013-07-09 13:30:00,16.38,16.38,16.36,16.37,57000.0,14.5475,14.5475,14.5298,14.5387,57000.0
2013-07-09 14:00:00,16.37,16.38,16.35,16.37,65000.0,14.5387,14.5475,14.5209,14.5387,65000.0
2013-07-09 14:30:00,16.37,16.38,16.35,16.35,68400.0,14.5387,14.5475,14.5209,14.5209,68400.0
2013-07-09 15:00:00,16.35,16.36,16.35,16.36,67800.0,14.5209,14.5298,14.5209,14.5298,67800.0
2013-07-09 15:30:00,16.36,16.4,16.35,16.4,186200.0,14.5298,14.5653,14.5209,14.5653,186200.0
2013-07-10 09:30:00,16.37,16.46,16.36,16.42,160800.0,14.5387,14.6186,14.5298,14.5831,160800.0
2013-07-10 10:00:00,16.4,16.41,16.3,16.3,63200.0,14.5653,14.5742,14.4765,14.4765,63200.0
2013-07-10 10:30:00,16.3,16.3,16.23,16.25,149000.0,14.4765,14.4765,14.4143,14.4321,149000.0
2013-07-10 11:00:00,16.25,16.25,16.18,16.19,112000.0,14.4321,14.4321,14.3699,14.3788,112000.0
2013-07-10 11:30:00,16.19,16.23,16.19,16.21,68200.0,14.3788,14.4143,14.3788,14.3966,68200.0
2013-07-10 12:00:00,16.21,16.27,16.2,16.27,68600.0,14.3966,14.4498,14.3877,14.4498,68600.0
2013-07-10 12:30:00,16.27,16.34,16.27,16.33,38400.0,14.4498,14.512,14.4498,14.5031,38400.0
2013-07-10 13:00:00,16.33,16.35,16.32,16.33,58000.0,14.5031,14.5209,14.4942,14.5031,58000.0
2013-07-10 13:30:00,16.33,16.34,16.32,16.33,52600.0,14.5031,14.512,14.4942,14.5031,52600.0
2013-07-10 14:00:00,16.33,16.35,16.27,16.3,151400.0,14.5031,14.5209,14.4498,14.4765,151400.0
2013-07-10 14:30:00,16.3,16.35,16.3,16.34,120200.0,14.4765,14.5209,14.4765,14.512,120200.0
2013-07-10 15:00:00,16.34,16.41,16.34,16.4,150800.0,14.512,14.5742,14.512,14.5653,150800.0
2013-07-10 15:30:00,16.41,16.44,16.4,16.42,285800.0,14.5742,14.6008,14.5653,14.5831,285800.0
2013-07-11 09:30:00,16.8,16.8,16.65,16.71,228400.0,14.9206,14.9206,14.7873,14.8406,228400.0
2013-07-11 10:00:00,16.71,16.71,16.66,16.68,147800.0,14.8406,14.8406,14.7962,14.814,147800.0
2013-07-11 10:30:00,16.68,16.7,16.66,16.67,134400.0,14.814,14.8317,14.7962,14.8051,134400.0
2013-07-11 11:00:00,16.67,16.68,16.66,16.68,169800.0,14.8051,14.814,14.7962,14.814,169800.0
2013-07-11 11:30:00,16.68,16.69,16.66,16.68,102000.0,14.814,14.8229,14.7962,14.814,102000.0
2013-07-11 12:00:00,16.68,16.68,16.64,16.67,95600.0,14.814,14.814,14.7784,14.8051,95600.0
2013-07-11 12:30:00,16.67,16.69,16.66,16.67,69600.0,14.8051,14.8229,14.7962,14.8051,69600.0
2013-07-11 13:00:00,16.67,16.7,16.66,16.67,110800.0,14.8051,14.8317,14.7962,14.8051,110800.0
2013-07-11 13:30:00,16.68,16.7,16.66,16.68,64000.0,14.814,14.8317,14.7962,14.814,64000.0
2013-07-11 14:00:00,16.68,16.7,16.67,16.69,123800.0,14.814,14.8317,14.8051,14.8229,123800.0
2013-07-11 14:30:00,16.69,16.71,16.67,16.71,145600.0,14.8229,14.8406,14.8051,14.8406,145600.0
2013-07-11 15:00:00,16.71,16.72,16.7,16.72,174800.0,14.8406,14.8495,14.8317,14.8495,174800.0
2013-07-11 15:30:00,16.72,16.78,16.71,16.78,317800.0,14.8495,14.9028,14.8406,14.9028,317800.0
2013-07-12 09:30:00,16.71,16.85,16.68,16.75,109600.0,14.8406,14.965,14.814,14.8761,109600.0
2013-07-12 10:00:00,16.76,16.86,16.74,16.83,69600.0,14.885,14.9738,14.8673,14.9472,69600.0
2013-07-12 10:30:00,16.84,16.89,16.82,16.86,109400.0,14.9561,15.0005,14.9383,14.9738,109400.0
2013-07-12 11:00:00,16.86,16.86,16.83,16.83,99600.0,14.9738,14.9738,14.9472,14.9472,99600.0
2013-07-12 11:30:00,16.82,16.83,16.8,16.81,71800.0,14.9383,14.9472,14.9206,14.9294,71800.0
2013-07-12 12:00:00,16.81,16.84,16.81,16.83,59400.0,14.9294,14.9561,14.9294,14.9472,59400.0
2013-07-12 12:30:00,16.82,16.85,16.82,16.83,129400.0,14.9383,14.965,14.9383,14.9472,129400.0
2013-07-12 13:00:00,16.83,16.83,16.77,16.8,159200.0,14.9472,14.9472,14.8939,14.9206,159200.0
2013-07-12 13:30:00,16.8,16.83,16.79,16.81,66400.0,14.9206,14.9472,14.9117,14.9294,66400.0
2013-07-12 14:00:00,16.81,16.83,16.78,16.8,172800.0,14.9294,14.9472,14.9028,14.9206,172800.0
2013-07-12 14:30:00,16.8,16.85,16.8,16.85,180600.0,14.9206,14.965,14.9206,14.965,180600.0
2013-07-12 15:00:00,16.85,16.89,16.83,16.89,165200.0,14.965,15.0005,14.9472,15.0005,165200.0
2013-07-12 15:30:00,16.88,16.89,16.86,16.88,231000.0,14.9916,15.0005,14.9738,14.9916,231000.0
2013-07-15 09:30:00,16.95,17.05,16.76,16.88,139800.0,15.0538,15.1426,14.885,14.9916,139800.0
2013-07-15 10:00:00,16.88,16.89,16.82,16.85,119200.0,14.9916,15.0005,14.9383,14.965,119200.0
2013-07-15 10:30:00,16.85,16.9,16.82,16.88,165400.0,14.965,15.0094,14.9383,14.9916,165400.0
2013-07-15 11:00:00,16.88,16.95,16.88,16.93,279600.0,14.9916,15.0538,14.9916,15.036,279600.0
2013-07-15 11:30:00,16.93,16.93,16.86,16.87,168400.0,15.036,15.036,14.9738,14.9827,168400.0
2013-07-15 12:00:00,16.87,16.89,16.75,16.88,249600.0,14.9827,15.0005,14.8761,14.9916,249600.0
2013-07-15 12:30:00,16.87,16.91,16.85,16.9,70200.0,14.9827,15.0182,14.965,15.0094,70200.0
2013-07-15 13:00:00,16.89,16.95,16.89,16.92,101200.0,15.0005,15.0538,15.0005,15.0271,101200.0
2013-07-15 13:30:00,16.92,16.93,16.9,16.91,110600.0,15.0271,15.036,15.0094,15.0182,110600.0
2013-07-15 14:00:00,16.91,16.92,16.87,16.9,132400.0,15.0182,15.0271,14.9827,15.0094,132400.0
2013-07-15 14:30:00,16.9,16.91,16.86,16.86,158000.0,15.0094,15.0182,14.9738,14.9738,158000.0
2013-07-15 15:00:00,16.86,16.91,16.86,16.9,209800.0,14.9738,15.0182,14.9738,15.0094,209800.0
2013-07-15 15:30:00,16.9,16.92,16.89,16.9,553800.0,15.0094,15.0271,15.0005,15.0094,553800.0
2013-07-16 09:30:00,17.2,17.57,16.8,16.89,403000.0,15.2758,15.6044,14.9206,15.0005,403000.0
2013-07-16 10:00:00,16.89,17.02,16.87,16.89,186400.0,15.0005,15.1159,14.9827,15.0005,186400.0
2013-07-16 10:30:00,16.9,16.95,16.61,16.65,481800.0,15.0094,15.0538,14.7518,14.7873,481800.0
2013-07-16 11:00:00,16.67,16.73,16.58,16.62,252400.0,14.8051,14.8584,14.7252,14.7607,252400.0
2013-07-16 11:30:00,16.62,16.75,16.62,16.66,142200.0,14.7607,14.8761,14.7607,14.7962,142200.0
2013-07-16 12:00:00,16.67,16.72,16.6,16.61,154600.0,14.8051,14.8495,14.7429,14.7518,154600.0
2013-07-16 12:30:00,16.61,16.73,16.61,16.68,107200.0,14.7518,14.8584,14.7518,14.814,107200.0
2013-07-16 13:00:00,16.67,16.68,16.62,16.66,44000.0,14.8051,14.814,14.7607,14.7962,44000.0
2013-07-16 13:30:00,16.67,16.78,16.67,16.75,84000.0,14.8051,14.9028,14.8051,14.8761,84000.0
2013-07-16 14:00:00,16.75,16.83,16.72,16.73,101600.0,14.8761,14.9472,14.8495,14.8584,101600.0
2013-07-16 14:30:00,16.74,16.74,16.68,16.71,113800.0,14.8673,14.8673,14.814,14.8406,113800.0
2013-07-16 15:00:00,16.71,16.77,16.67,16.74,185800.0,14.8406,14.8939,14.8051,14.8673,185800.0
2013-07-16 15:30:00,16.75,16.83,16.71,16.79,514800.0,14.8761,14.9472,14.8406,14.9117,514800.0
2013-07-17 09:30:00,16.88,16.88,16.78,16.84,69600.0,14.9916,14.9916,14.9028,14.9561,69600.0
2013-07-17 10:00:00,16.83,16.91,16.81,16.86,52600.0,14.9472,15.0182,14.9294,14.9738,52600.0
2013-07-17 10:30:00,16.86,16.92,16.83,16.9,75600.0,14.9738,15.0271,14.9472,15.0094,75600.0
2013-07-17 11:00:00,16.9,16.94,16.89,16.9,130400.0,15.0094,15.0449,15.0005,15.0094,130400.0
2013-07-17 11:30:00,16.9,16.93,16.84,16.86,73800.0,15.0094,15.036,14.9561,14.9738,73800.0
2013-07-17 12:00:00,16.86,16.96,16.86,16.93,62800.0,14.9738,15.0627,14.9738,15.036,62800.0
2013-07-17 12:30:00,16.93,16.93,16.88,16.88,33000.0,15.036,15.036,14.9916,14.9916,33000.0
2013-07-17 13:00:00,16.88,16.9,16.86,16.9,57600.0,14.9916,15.0094,14.9738,15.0094,57600.0
2013-07-17 13:30:00,16.9,16.9,16.83,16.84,116000.0,15.0094,15.0094,14.9472,14.9561,116000.0
2013-07-17 14:00:00,16.84,16.85,16.82,16.84,73600.0,14.9561,14.965,14.9383,14.9561,73600.0
2013-07-17 14:30:00,16.84,16.84,16.8,16.8,142200.0,14.9561,14.9561,14.9206,14.9206,142200.0
2013-07-17 15:00:00,16.8,16.82,16.78,16.78,169000.0,14.9206,14.9383,14.9028,14.9028,169000.0
2013-07-17 15:30:00,16.79,16.84,16.75,16.83,371600.0,14.9117,14.9561,14.8761,14.9472,371600.0
2013-07-18 09:30:00,16.85,16.94,16.85,16.94,165800.0,14.965,15.0449,14.965,15.0449,165800.0
2013-07-18 10:00:00,16.95,17.02,16.94,17.01,37600.0,15.0538,15.1159,15.0449,15.1071,37600.0
2013-07-18 10:30:00,17.03,17.04,16.93,16.96,41200.0,15.1248,15.1337,15.036,15.0627,41200.0
2013-07-18 11:00:00,16.96,16.96,16.91,16.92,58000.0,15.0627,15.0627,15.0182,15.0271,58000.0
2013-07-18 11:30:00,16.91,16.93,16.88,16.92,74000.0,15.0182,15.036,14.9916,15.0271,74000.0
2013-07-18 12:00:00,16.92,16.93,16.9,16.92,56400.0,15.0271,15.036,15.0094,15.0271,56400.0
2013-07-18 12:30:00,16.92,16.93,16.89,16.89,43000.0,15.0271,15.036,15.0005,15.0005,43000.0
2013-07-18 13:00:00,16.9,16.91,16.88,16.9,51800.0,15.0094,15.0182,14.9916,15.0094,51800.0
2013-07-18 13:30:00,16.9,16.91,16.89,16.89,50600.0,15.0094,15.0182,15.0005,15.0005,50600.0
2013-07-18 14:00:00,16.9,16.9,16.88,16.88,45200.0,15.0094,15.0094,14.9916,14.9916,45200.0
2013-07-18 14:30:00,16.88,16.88,16.86,16.87,137000.0,14.9916,14.9916,14.9738,14.9827,137000.0
2013-07-18 15:00:00,16.86,16.86,16.83,16.84,214000.0,14.9738,14.9738,14.9472,14.9561,214000.0
2013-07-18 15:30:00,16.85,16.85,16.8,16.82,434000.0,14.965,14.965,14.9206,14.9383,434000.0
2013-07-19 09:30:00,16.81,16.84,16.77,16.82,151600.0,14.9294,14.9561,14.8939,14.9383,151600.0
2013-07-19 10:00:00,16.83,16.95,16.8,16.94,162000.0,14.9472,15.0538,14.9206,15.0449,162000.0
2013-07-19 10:30:00,16.94,16.95,16.92,16.94,46200.0,15.0449,15.0538,15.0271,15.0449,46200.0
2013-07-19 11:00:00,16.95,17.03,16.95,17.01,133200.0,15.0538,15.1248,15.0538,15.1071,133200.0
2013-07-19 11:30:00,17.0,17.02,17.0,17.02,32600.0,15.0982,15.1159,15.0982,15.1159,32600.0
2013-07-19 12:00:00,17.02,17.03,17.0,17.0,32600.0,15.1159,15.1248,15.0982,15.0982,32600.0
2013-07-19 12:30:00,17.0,17.02,17.0,17.02,56400.0,15.0982,15.1159,15.0982,15.1159,56400.0
2013-07-19 13:00:00,17.02,17.07,17.01,17.03,137600.0,15.1159,15.1603,15.1071,15.1248,137600.0
2013-07-19 13:30:00,17.04,17.04,17.0,17.04,73200.0,15.1337,15.1337,15.0982,15.1337,73200.0
2013-07-19 14:00:00,17.04,17.08,17.03,17.04,173600.0,15.1337,15.1692,15.1248,15.1337,173600.0
2013-07-19 14:30:00,17.04,17.07,17.03,17.06,125600.0,15.1337,15.1603,15.1248,15.1515,125600.0
2013-07-19 15:00:00,17.06,17.08,17.05,17.06,99200.0,15.1515,15.1692,15.1426,15.1515,99200.0
2013-07-19 15:30:00,17.06,17.08,17.05,17.07,500600.0,15.1515,15.1692,15.1426,15.1603,500600.0
2013-07-22 09:30:00,17.04,17.11,17.0,17.11,53400.0,15.1337,15.1959,15.0982,15.1959,53400.0
2013-07-22 10:00:00,17.11,17.11,17.01,17.02,170600.0,15.1959,15.1959,15.1071,15.1159,170600.0
2013-07-22 10:30:00,17.02,17.05,17.0,17.01,60000.0,15.1159,15.1426,15.0982,15.1071,60000.0
2013-07-22 11:00:00,17.0,17.05,17.0,17.04,121000.0,15.0982,15.1426,15.0982,15.1337,121000.0
2013-07-22 11:30:00,17.04,17.05,17.02,17.03,133400.0,15.1337,15.1426,15.1159,15.1248,133400.0
2013-07-22 12:00:00,17.02,17.04,17.0,17.0,28800.0,15.1159,15.1337,15.0982,15.0982,28800.0
2013-07-22 12:30:00,17.01,17.03,17.0,17.02,25800.0,15.1071,15.1248,15.0982,15.1159,25800.0
2013-07-22 13:00:00,17.02,17.02,16.98,16.98,33400.0,15.1159,15.1159,15.0804,15.0804,33400.0
2013-07-22 13:30:00,16.99,17.0,16.97,16.97,32200.0,15.0893,15.0982,15.0715,15.0715,32200.0
2013-07-22 14:00:00,16.98,17.02,16.97,17.01,36400.0,15.0804,15.1159,15.0715,15.1071,36400.0
2013-07-22 14:30:00,17.01,17.11,17.0,17.1,455000.0,15.1071,15.1959,15.0982,15.187,455000.0
2013-07-22 15:00:00,17.1,17.1,17.05,17.06,159800.0,15.187,15.187,15.1426,15.1515,159800.0
2013-07-22 15:30:00,17.06,17.06,17.01,17.03,193800.0,15.1515,15.1515,15.1071,15.1248,193800.0
2013-07-23 09:30:00,17.04,17.06,16.93,16.96,47400.0,15.1337,15.1515,15.036,15.0627,47400.0
2013-07-23 10:00:00,16.97,17.0,16.94,16.98,120200.0,15.0715,15.0982,15.0449,15.0804,120200.0
2013-07-23 10:30:00,16.99,17.0,16.96,16.97,79200.0,15.0893,15.0982,15.0627,15.0715,79200.0
2013-07-23 11:00:00,16.97,16.97,16.93,16.95,43600.0,15.0715,15.0715,15.036,15.0538,43600.0
2013-07-23 11:30:00,16.96,16.96,16.93,16.95,34800.0,15.0627,15.0627,15.036,15.0538,34800.0
2013-07-23 12:00:00,16.95,16.95,16.92,16.93,57600.0,15.0538,15.0538,15.0271,15.036,57600.0
2013-07-23 12:30:00,16.92,16.93,16.89,16.92,73200.0,15.0271,15.036,15.0005,15.0271,73200.0
2013-07-23 13:00:00,16.92,16.93,16.92,16.92,33400.0,15.0271,15.036,15.0271,15.0271,33400.0
2013-07-23 13:30:00,16.92,16.93,16.9,16.91,34800.0,15.0271,15.036,15.0094,15.0182,34800.0
2013-07-23 14:00:00,16.91,16.92,16.86,16.86,214400.0,15.0182,15.0271,14.9738,14.9738,214400.0
2013-07-23 14:30:00,16.86,16.86,16.84,16.85,206000.0,14.9738,14.9738,14.9561,14.965,206000.0
2013-07-23 15:00:00,16.85,16.85,16.82,16.82,64600.0,14.965,14.965,14.9383,14.9383,64600.0
2013-07-23 15:30:00,16.82,16.84,16.79,16.8,206200.0,14.9383,14.9561,14.9117,14.9206,206200.0
2013-07-24 09:30:00,16.83,16.83,16.74,16.74,100400.0,14.9472,14.9472,14.8673,14.8673,100400.0
2013-07-24 10:00:00,16.74,16.79,16.72,16.77,112600.0,14.8673,14.9117,14.8495,14.8939,112600.0
2013-07-24 10:30:00,16.77,16.78,16.73,16.73,90800.0,14.8939,14.9028,14.8584,14.8584,90800.0
2013-07-24 11:00:00,16.73,16.74,16.7,16.71,105400.0,14.8584,14.8673,14.8317,14.8406,105400.0
2013-07-24 11:30:00,16.72,16.74,16.72,16.73,56800.0,14.8495,14.8673,14.8495,14.8584,56800.0
2013-07-24 12:00:00,16.73,16.73,16.67,16.67,125200.0,14.8584,14.8584,14.8051,14.8051,125200.0
2013-07-24 12:30:00,16.67,16.71,16.64,16.69,339600.0,14.8051,14.8406,14.7784,14.8229,339600.0
2013-07-24 13:00:00,16.69,16.72,16.68,16.69,49600.0,14.8229,14.8495,14.814,14.8229,49600.0
2013-07-24 13:30:00,16.68,16.68,16.64,16.65,246600.0,14.814,14.814,14.7784,14.7873,246600.0
2013-07-24 14:00:00,16.66,16.67,16.63,16.65,61600.0,14.7962,14.8051,14.7696,14.7873,61600.0
2013-07-24 14:30:00,16.65,16.65,16.62,16.64,40600.0,14.7873,14.7873,14.7607,14.7784,40600.0
2013-07-24 15:00:00,16.64,16.66,16.62,16.65,254400.0,14.7784,14.7962,14.7607,14.7873,254400.0
2013-07-24 15:30:00,16.65,16.66,16.64,16.66,323200.0,14.7873,14.7962,14.7784,14.7962,323200.0
2013-07-25 09:30:00,16.63,16.72,16.59,16.67,240200.0,14.7696,14.8495,14.734,14.8051,240200.0
2013-07-25 10:00:00,16.68,16.68,16.64,16.66,88800.0,14.814,14.814,14.7784,14.7962,88800.0
2013-07-25 10:30:00,16.66,16.67,16.62,16.63,106400.0,14.7962,14.8051,14.7607,14.7696,106400.0
2013-07-25 11:00:00,16.64,16.64,16.56,16.57,105000.0,14.7784,14.7784,14.7074,14.7163,105000.0
2013-07-25 11:30:00,16.57,16.59,16.54,16.58,139200.0,14.7163,14.734,14.6896,14.7252,139200.0
2013-07-25 12:00:00,16.59,16.61,16.58,16.59,230800.0,14.734,14.7518,14.7252,14.734,230800.0
2013-07-25 12:30:00,16.6,16.66,16.6,16.61,78000.0,14.7429,14.7962,14.7429,14.7518,78000.0
2013-07-25 13:00:00,16.61,16.62,16.59,16.61,144400.0,14.7518,14.7607,14.734,14.7518,144400.0
2013-07-25 13:30:00,16.61,16.63,16.61,16.61,43400.0,14.7518,14.7696,14.7518,14.7518,43400.0
2013-07-25 14:00:00,16.62,16.64,16.61,16.64,45200.0,14.7607,14.7784,14.7518,14.7784,45200.0
2013-07-25 14:30:00,16.64,16.66,16.61,16.64,93200.0,14.7784,14.7962,14.7518,14.7784,93200.0
2013-07-25 15:00:00,16.63,16.66,16.61,16.64,181200.0,14.7696,14.7962,14.7518,14.7784,181200.0
2013-07-25 15:30:00,16.65,16.67,16.63,16.65,204200.0,14.7873,14.8051,14.7696,14.7873,204200.0
2013-07-26 09:30:00,16.6,16.66,16.56,16.59,65800.0,14.7429,14.7962,14.7074,14.734,65800.0
2013-07-26 10:00:00,16.59,16.6,16.53,16.56,79000.0,14.734,14.7429,14.6808,14.7074,79000.0
2013-07-26 10:30:00,16.55,16.56,16.49,16.5,82400.0,14.6985,14.7074,14.6452,14.6541,82400.0
2013-07-26 11:00:00,16.51,16.51,16.46,16.48,45000.0,14.663,14.663,14.6186,14.6363,45000.0
2013-07-26 11:30:00,16.48,16.5,16.46,16.47,47600.0,14.6363,14.6541,14.6186,14.6275,47600.0
2013-07-26 12:00:00,16.47,16.51,16.47,16.49,55200.0,14.6275,14.663,14.6275,14.6452,55200.0
2013-07-26 12:30:00,16.49,16.5,16.48,16.49,46800.0,14.6452,14.6541,14.6363,14.6452,46800.0
2013-07-26 13:00:00,16.49,16.53,16.49,16.53,52600.0,14.6452,14.6808,14.6452,14.6808,52600.0
2013-07-26 13:30:00,16.53,16.53,16.49,16.51,167800.0,14.6808,14.6808,14.6452,14.663,167800.0
2013-07-26 14:00:00,16.51,16.53,16.5,16.52,98800.0,14.663,14.6808,14.6541,14.6719,98800.0
2013-07-26 14:30:00,16.53,16.53,16.5,16.5,191000.0,14.6808,14.6808,14.6541,14.6541,191000.0
2013-07-26 15:00:00,16.5,16.51,16.5,16.5,107800.0,14.6541,14.663,14.6541,14.6541,107800.0
2013-07-26 15:30:00,16.5,16.52,16.49,16.5,329200.0,14.6541,14.6719,14.6452,14.6541,329200.0
2013-07-29 09:30:00,16.5,16.56,16.45,16.52,54800.0,14.6541,14.7074,14.6097,14.6719,54800.0
2013-07-29 10:00:00,16.53,16.53,16.46,16.49,79200.0,14.6808,14.6808,14.6186,14.6452,79200.0
2013-07-29 10:30:00,16.5,16.5,16.46,16.46,38600.0,14.6541,14.6541,14.6186,14.6186,38600.0
2013-07-29 11:00:00,16.46,16.47,16.37,16.39,58400.0,14.6186,14.6275,14.5387,14.5564,58400.0
2013-07-29 11:30:00,16.39,16.42,16.38,16.4,38600.0,14.5564,14.5831,14.5475,14.5653,38600.0
2013-07-29 12:00:00,16.4,16.4,16.36,16.38,53000.0,14.5653,14.5653,14.5298,14.5475,53000.0
2013-07-29 12:30:00,16.38,16.38,16.35,16.35,60400.0,14.5475,14.5475,14.5209,14.5209,60400.0
2013-07-29 13:00:00,16.35,16.35,16.3,16.32,161400.0,14.5209,14.5209,14.4765,14.4942,161400.0
2013-07-29 13:30:00,16.32,16.33,16.29,16.29,214800.0,14.4942,14.5031,14.4676,14.4676,214800.0
2013-07-29 14:00:00,16.3,16.33,16.29,16.31,344400.0,14.4765,14.5031,14.4676,14.4854,344400.0
2013-07-29 14:30:00,16.31,16.34,16.31,16.32,169800.0,14.4854,14.512,14.4854,14.4942,169800.0
2013-07-29 15:00:00,16.32,16.35,16.31,16.32,214600.0,14.4942,14.5209,14.4854,14.4942,214600.0
2013-07-29 15:30:00,16.33,16.38,16.31,16.38,388200.0,14.5031,14.5475,14.4854,14.5475,388200.0
2013-07-30 09:30:00,16.48,16.57,16.42,16.48,72200.0,14.6363,14.7163,14.5831,14.6363,72200.0
2013-07-30 10:00:00,16.48,16.61,16.48,16.59,122600.0,14.6363,14.7518,14.6363,14.734,122600.0
2013-07-30 10:30:00,16.58,16.61,16.56,16.56,106400.0,14.7252,14.7518,14.7074,14.7074,106400.0
2013-07-30 11:00:00,16.56,16.61,16.55,16.61,86200.0,14.7074,14.7518,14.6985,14.7518,86200.0
2013-07-30 11:30:00,16.61,16.61,16.55,16.61,124200.0,14.7518,14.7518,14.6985,14.7518,124200.0
2013-07-30 12:00:00,16.61,16.61,16.56,16.58,61400.0,14.7518,14.7518,14.7074,14.7252,61400.0
2013-07-30 12:30:00,16.58,16.59,16.55,16.55,39200.0,14.7252,14.734,14.6985,14.6985,39200.0
2013-07-30 13:00:00,16.55,16.57,16.53,16.53,37400.0,14.6985,14.7163,14.6808,14.6808,37400.0
2013-07-30 13:30:00,16.53,16.53,16.49,16.52,53200.0,14.6808,14.6808,14.6452,14.6719,53200.0
2013-07-30 14:00:00,16.51,16.52,16.49,16.5,43000.0,14.663,14.6719,14.6452,14.6541,43000.0
2013-07-30 14:30:00,16.5,16.52,16.49,16.5,61800.0,14.6541,14.6719,14.6452,14.6541,61800.0
2013-07-30 15:00:00,16.5,16.53,16.49,16.5,61600.0,14.6541,14.6808,14.6452,14.6541,61600.0
2013-07-30 15:30:00,16.5,16.51,16.49,16.5,157600.0,14.6541,14.663,14.6452,14.6541,157600.0
2013-07-31 09:30:00,16.58,16.7,16.52,16.65,80200.0,14.7252,14.8317,14.6719,14.7873,80200.0
2013-07-31 10:00:00,16.65,16.65,16.6,16.61,79800.0,14.7873,14.7873,14.7429,14.7518,79800.0
2013-07-31 10:30:00,16.61,16.64,16.6,16.62,110200.0,14.7518,14.7784,14.7429,14.7607,110200.0
2013-07-31 11:00:00,16.62,16.63,16.6,16.61,42200.0,14.7607,14.7696,14.7429,14.7518,42200.0
2013-07-31 11:30:00,16.61,16.64,16.59,16.59,38200.0,14.7518,14.7784,14.734,14.734,38200.0
2013-07-31 12:00:00,16.58,16.64,16.54,16.62,43800.0,14.7252,14.7784,14.6896,14.7607,43800.0
2013-07-31 12:30:00,16.63,16.63,16.6,16.61,17600.0,14.7696,14.7696,14.7429,14.7518,17600.0
2013-07-31 13:00:00,16.61,16.65,16.61,16.61,71200.0,14.7518,14.7873,14.7518,14.7518,71200.0
2013-07-31 13:30:00,16.61,16.63,16.6,16.63,47600.0,14.7518,14.7696,14.7429,14.7696,47600.0
2013-07-31 14:00:00,16.63,16.65,16.58,16.63,70600.0,14.7696,14.7873,14.7252,14.7696,70600.0
2013-07-31 14:30:00,16.64,16.65,16.62,16.63,123600.0,14.7784,14.7873,14.7607,14.7696,123600.0
2013-07-31 15:00:00,16.63,16.63,16.61,16.63,95000.0,14.7696,14.7696,14.7518,14.7696,95000.0
2013-07-31 15:30:00,16.63,16.63,16.5,16.5,511200.0,14.7696,14.7696,14.6541,14.6541,511200.0
2013-08-01 09:30:00,16.66,17.02,16.66,16.97,157400.0,14.7962,15.1159,14.7962,15.0715,157400.0
2013-08-01 10:00:00,16.97,17.03,16.92,16.99,116200.0,15.0715,15.1248,15.0271,15.0893,116200.0
2013-08-01 10:30:00,16.99,16.99,16.88,16.9,64000.0,15.0893,15.0893,14.9916,15.0094,64000.0
2013-08-01 11:00:00,16.91,16.92,16.83,16.88,126600.0,15.0182,15.0271,14.9472,14.9916,126600.0
2013-08-01 11:30:00,16.88,16.93,16.83,16.88,57000.0,14.9916,15.036,14.9472,14.9916,57000.0
2013-08-01 12:00:00,16.89,16.89,16.83,16.86,62800.0,15.0005,15.0005,14.9472,14.9738,62800.0
2013-08-01 12:30:00,16.86,16.9,16.85,16.9,69400.0,14.9738,15.0094,14.965,15.0094,69400.0
2013-08-01 13:00:00,16.9,16.9,16.85,16.86,66000.0,15.0094,15.0094,14.965,14.9738,66000.0
2013-08-01 13:30:00,16.86,16.88,16.84,16.87,55200.0,14.9738,14.9916,14.9561,14.9827,55200.0
2013-08-01 14:00:00,16.87,16.88,16.84,16.87,85600.0,14.9827,14.9916,14.9561,14.9827,85600.0
2013-08-01 14:30:00,16.88,16.9,16.86,16.88,102800.0,14.9916,15.0094,14.9738,14.9916,102800.0
2013-08-01 15:00:00,16.88,16.88,16.84,16.85,194400.0,14.9916,14.9916,14.9561,14.965,194400.0
2013-08-01 15:30:00,16.85,16.88,16.85,16.86,656400.0,14.965,14.9916,14.965,14.9738,656400.0
2013-08-02 09:30:00,16.81,16.93,16.78,16.84,37400.0,14.9294,15.036,14.9028,14.9561,37400.0
2013-08-02 10:00:00,16.84,16.89,16.81,16.85,30400.0,14.9561,15.0005,14.9294,14.965,30400.0
2013-08-02 10:30:00,16.85,16.86,16.82,16.83,54600.0,14.965,14.9738,14.9383,14.9472,54600.0
2013-08-02 11:00:00,16.82,16.86,16.8,16.85,114600.0,14.9383,14.9738,14.9206,14.965,114600.0
2013-08-02 11:30:00,16.86,16.88,16.85,16.86,47000.0,14.9738,14.9916,14.965,14.9738,47000.0
2013-08-02 12:00:00,16.85,16.86,16.84,16.86,15600.0,14.965,14.9738,14.9561,14.9738,15600.0
2013-08-02 12:30:00,16.86,16.88,16.85,16.85,26800.0,14.9738,14.9916,14.965,14.965,26800.0
2013-08-02 13:00:00,16.85,16.86,16.84,16.85,20000.0,14.965,14.9738,14.9561,14.965,20000.0
2013-08-02 13:30:00,16.84,16.84,16.82,16.82,15000.0,14.9561,14.9561,14.9383,14.9383,15000.0
2013-08-02 14:00:00,16.82,16.85,16.82,16.85,28400.0,14.9383,14.965,14.9383,14.965,28400.0
2013-08-02 14:30:00,16.84,16.88,16.84,16.86,28200.0,14.9561,14.9916,14.9561,14.9738,28200.0
2013-08-02 15:00:00,16.86,16.89,16.86,16.87,41800.0,14.9738,15.0005,14.9738,14.9827,41800.0
2013-08-02 15:30:00,16.86,16.88,16.85,16.86,153800.0,14.9738,14.9916,14.965,14.9738,153800.0
2013-08-05 09:30:00,16.77,16.79,16.68,16.75,190400.0,14.9339,14.9517,14.8538,14.9161,190400.0
2013-08-05 10:00:00,16.75,16.75,16.71,16.72,80800.0,14.9161,14.9161,14.8805,14.8894,80800.0
2013-08-05 10:30:00,16.72,16.79,16.72,16.78,106200.0,14.8894,14.9517,14.8894,14.9428,106200.0
2013-08-05 11:00:00,16.78,16.83,16.78,16.8,31400.0,14.9428,14.9873,14.9428,14.9606,31400.0
2013-08-05 11:30:00,16.8,16.8,16.77,16.78,27200.0,14.9606,14.9606,14.9339,14.9428,27200.0
2013-08-05 12:00:00,16.78,16.82,16.77,16.79,37000.0,14.9428,14.9784,14.9339,14.9517,37000.0
2013-08-05 12:30:00,16.78,16.79,16.75,16.75,21000.0,14.9428,14.9517,14.9161,14.9161,21000.0
2013-08-05 13:00:00,16.75,16.75,16.73,16.75,33600.0,14.9161,14.9161,14.8983,14.9161,33600.0
2013-08-05 13:30:00,16.75,16.75,16.73,16.74,39800.0,14.9161,14.9161,14.8983,14.9072,39800.0
2013-08-05 14:00:00,16.73,16.74,16.71,16.73,46200.0,14.8983,14.9072,14.8805,14.8983,46200.0
2013-08-05 14:30:00,16.73,16.75,16.72,16.74,51200.0,14.8983,14.9161,14.8894,14.9072,51200.0
2013-08-05 15:00:00,16.74,16.74,16.7,16.74,113800.0,14.9072,14.9072,14.8716,14.9072,113800.0
2013-08-05 15:30:00,16.74,16.76,16.73,16.76,122000.0,14.9072,14.925,14.8983,14.925,122000.0
2013-08-06 09:30:00,16.75,16.8,16.68,16.68,83600.0,14.9161,14.9606,14.8538,14.8538,83600.0
2013-08-06 10:00:00,16.68,16.68,16.65,16.66,36600.0,14.8538,14.8538,14.827,14.836,36600.0
2013-08-06 10:30:00,16.66,16.66,16.61,16.66,39600.0,14.836,14.836,14.7914,14.836,39600.0
2013-08-06 11:00:00,16.66,16.7,16.66,16.69,51000.0,14.836,14.8716,14.836,14.8627,51000.0
2013-08-06 11:30:00,16.69,16.73,16.68,16.73,47800.0,14.8627,14.8983,14.8538,14.8983,47800.0
2013-08-06 12:00:00,16.73,16.74,16.67,16.67,42000.0,14.8983,14.9072,14.8449,14.8449,42000.0
2013-08-06 12:30:00,16.67,16.72,16.67,16.72,33800.0,14.8449,14.8894,14.8449,14.8894,33800.0
2013-08-06 13:00:00,16.72,16.74,16.71,16.74,31800.0,14.8894,14.9072,14.8805,14.9072,31800.0
2013-08-06 13:30:00,16.74,16.74,16.68,16.71,65600.0,14.9072,14.9072,14.8538,14.8805,65600.0
2013-08-06 14:00:00,16.71,16.71,16.67,16.69,21600.0,14.8805,14.8805,14.8449,14.8627,21600.0
2013-08-06 14:30:00,16.69,16.69,16.67,16.68,19800.0,14.8627,14.8627,14.8449,14.8538,19800.0
2013-08-06 15:00:00,16.68,16.7,16.68,16.69,40200.0,14.8538,14.8716,14.8538,14.8627,40200.0
2013-08-06 15:30:00,16.68,16.69,16.62,16.64,139600.0,14.8538,14.8627,14.8003,14.8181,139600.0
2013-08-07 09:30:00,16.61,16.63,16.52,16.52,72200.0,14.7914,14.8092,14.7113,14.7113,72200.0
2013-08-07 10:00:00,16.52,16.57,16.5,16.57,53200.0,14.7113,14.7558,14.6935,14.7558,53200.0
2013-08-07 10:30:00,16.57,16.65,16.55,16.64,164000.0,14.7558,14.827,14.738,14.8181,164000.0
2013-08-07 11:00:00,16.64,16.67,16.58,16.6,32600.0,14.8181,14.8449,14.7647,14.7825,32600.0
2013-08-07 11:30:00,16.59,16.61,16.58,16.6,40000.0,14.7736,14.7914,14.7647,14.7825,40000.0
2013-08-07 12:00:00,16.59,16.6,16.58,16.59,32400.0,14.7736,14.7825,14.7647,14.7736,32400.0
2013-08-07 12:30:00,16.59,16.6,16.58,16.58,59000.0,14.7736,14.7825,14.7647,14.7647,59000.0
2013-08-07 13:00:00,16.59,16.63,16.58,16.63,62000.0,14.7736,14.8092,14.7647,14.8092,62000.0
2013-08-07 13:30:00,16.63,16.63,16.58,16.6,38600.0,14.8092,14.8092,14.7647,14.7825,38600.0
2013-08-07 14:00:00,16.6,16.61,16.58,16.6,97000.0,14.7825,14.7914,14.7647,14.7825,97000.0
2013-08-07 14:30:00,16.61,16.65,16.6,16.65,60200.0,14.7914,14.827,14.7825,14.827,60200.0
2013-08-07 15:00:00,16.65,16.68,16.65,16.67,106400.0,14.827,14.8538,14.827,14.8449,106400.0
2013-08-07 15:30:00,16.67,16.7,16.65,16.65,378800.0,14.8449,14.8716,14.827,14.827,378800.0
2013-08-08 09:30:00,16.73,16.73,16.64,16.7,40800.0,14.8983,14.8983,14.8181,14.8716,40800.0
2013-08-08 10:00:00,16.7,16.71,16.64,16.68,32400.0,14.8716,14.8805,14.8181,14.8538,32400.0
2013-08-08 10:30:00,16.67,16.68,16.6,16.63,45400.0,14.8449,14.8538,14.7825,14.8092,45400.0
2013-08-08 11:00:00,16.62,16.63,16.6,16.62,57000.0,14.8003,14.8092,14.7825,14.8003,57000.0
2013-08-08 11:30:00,16.63,16.64,16.61,16.64,30600.0,14.8092,14.8181,14.7914,14.8181,30600.0
2013-08-08 12:00:00,16.64,16.71,16.63,16.7,41000.0,14.8181,14.8805,14.8092,14.8716,41000.0
2013-08-08 12:30:00,16.71,16.71,16.7,16.71,34800.0,14.8805,14.8805,14.8716,14.8805,34800.0
2013-08-08 13:00:00,16.71,16.72,16.68,16.71,53000.0,14.8805,14.8894,14.8538,14.8805,53000.0
2013-08-08 13:30:00,16.71,16.72,16.68,16.68,258200.0,14.8805,14.8894,14.8538,14.8538,258200.0
2013-08-08 14:00:00,16.68,16.68,16.64,16.67,57200.0,14.8538,14.8538,14.8181,14.8449,57200.0
2013-08-08 14:30:00,16.67,16.67,16.65,16.67,48600.0,14.8449,14.8449,14.827,14.8449,48600.0
2013-08-08 15:00:00,16.67,17.05,16.65,16.66,179400.0,14.8449,15.1833,14.827,14.836,179400.0
2013-08-08 15:30:00,16.67,16.68,16.66,16.68,193600.0,14.8449,14.8538,14.836,14.8538,193600.0
2013-08-09 09:30:00,16.61,16.71,16.5,16.63,110200.0,14.7914,14.8805,14.6935,14.8092,110200.0
2013-08-09 10:00:00,16.65,16.67,16.61,16.66,30600.0,14.827,14.8449,14.7914,14.836,30600.0
2013-08-09 10:30:00,16.66,16.69,16.65,16.65,25400.0,14.836,14.8627,14.827,14.827,25400.0
2013-08-09 11:00:00,16.65,16.67,16.61,16.65,58200.0,14.827,14.8449,14.7914,14.827,58200.0
2013-08-09 11:30:00,16.66,16.69,16.66,16.67,87200.0,14.836,14.8627,14.836,14.8449,87200.0
2013-08-09 12:00:00,16.68,16.7,16.67,16.68,92600.0,14.8538,14.8716,14.8449,14.8538,92600.0
2013-08-09 12:30:00,16.68,16.69,16.66,16.68,21200.0,14.8538,14.8627,14.836,14.8538,21200.0
2013-08-09 13:00:00,16.68,16.72,16.67,16.71,42200.0,14.8538,14.8894,14.8449,14.8805,42200.0
2013-08-09 13:30:00,16.71,16.77,16.71,16.77,53800.0,14.8805,14.9339,14.8805,14.9339,53800.0
2013-08-09 14:00:00,16.75,16.77,16.71,16.71,25800.0,14.9161,14.9339,14.8805,14.8805,25800.0
2013-08-09 14:30:00,16.71,16.72,16.67,16.67,38200.0,14.8805,14.8894,14.8449,14.8449,38200.0
2013-08-09 15:00:00,16.67,16.68,16.66,16.67,47600.0,14.8449,14.8538,14.836,14.8449,47600.0
2013-08-09 15:30:00,16.67,16.67,16.64,16.65,419400.0,14.8449,14.8449,14.8181,14.827,419400.0
2013-08-12 09:30:00,16.5,16.68,16.5,16.66,45600.0,14.6935,14.8538,14.6935,14.836,45600.0
2013-08-12 10:00:00,16.65,16.67,16.58,16.59,25200.0,14.827,14.8449,14.7647,14.7736,25200.0
2013-08-12 10:30:00,16.59,16.7,16.59,16.7,40000.0,14.7736,14.8716,14.7736,14.8716,40000.0
2013-08-12 11:00:00,16.7,16.72,16.64,16.67,103000.0,14.8716,14.8894,14.8181,14.8449,103000.0
2013-08-12 11:30:00,16.66,16.68,16.64,16.64,46800.0,14.836,14.8538,14.8181,14.8181,46800.0
2013-08-12 12:00:00,16.64,16.66,16.61,16.61,50400.0,14.8181,14.836,14.7914,14.7914,50400.0
2013-08-12 12:30:00,16.61,16.64,16.6,16.61,51200.0,14.7914,14.8181,14.7825,14.7914,51200.0
2013-08-12 13:00:00,16.61,16.61,16.52,16.53,77800.0,14.7914,14.7914,14.7113,14.7202,77800.0
2013-08-12 13:30:00,16.54,16.55,16.5,16.5,37200.0,14.7291,14.738,14.6935,14.6935,37200.0
2013-08-12 14:00:00,16.5,16.53,16.5,16.5,47400.0,14.6935,14.7202,14.6935,14.6935,47400.0
2013-08-12 14:30:00,16.5,16.52,16.49,16.49,26400.0,14.6935,14.7113,14.6846,14.6846,26400.0
2013-08-12 15:00:00,16.5,16.5,16.46,16.47,87600.0,14.6935,14.6935,14.6578,14.6668,87600.0
2013-08-12 15:30:00,16.47,16.47,16.43,16.43,281600.0,14.6668,14.6668,14.6311,14.6311,281600.0
2013-08-13 09:30:00,16.45,16.56,16.36,16.53,48600.0,14.6489,14.7469,14.5688,14.7202,48600.0
2013-08-13 10:00:00,16.54,16.55,16.51,16.53,57800.0,14.7291,14.738,14.7024,14.7202,57800.0
2013-08-13 10:30:00,16.52,16.54,16.43,16.46,89200.0,14.7113,14.7291,14.6311,14.6578,89200.0
2013-08-13 11:00:00,16.45,16.48,16.44,16.48,9200.0,14.6489,14.6757,14.64,14.6757,9200.0
2013-08-13 11:30:00,16.49,16.49,16.44,16.45,12400.0,14.6846,14.6846,14.64,14.6489,12400.0
2013-08-13 12:00:00,16.45,16.48,16.45,16.48,29400.0,14.6489,14.6757,14.6489,14.6757,29400.0
2013-08-13 12:30:00,16.48,16.53,16.48,16.5,146200.0,14.6757,14.7202,14.6757,14.6935,146200.0
2013-08-13 13:00:00,16.5,16.55,16.49,16.54,50200.0,14.6935,14.738,14.6846,14.7291,50200.0
2013-08-13 13:30:00,16.54,16.55,16.5,16.52,42200.0,14.7291,14.738,14.6935,14.7113,42200.0
2013-08-13 14:00:00,16.52,16.55,16.52,16.55,21200.0,14.7113,14.738,14.7113,14.738,21200.0
2013-08-13 14:30:00,16.55,16.55,16.53,16.55,33000.0,14.738,14.738,14.7202,14.738,33000.0
2013-08-13 15:00:00,16.54,16.55,16.52,16.53,38400.0,14.7291,14.738,14.7113,14.7202,38400.0
2013-08-13 15:30:00,16.53,16.54,16.52,16.53,73800.0,14.7202,14.7291,14.7113,14.7202,73800.0
2013-08-14 09:30:00,16.5,16.54,16.44,16.45,15800.0,14.6935,14.7291,14.64,14.6489,15800.0
2013-08-14 10:00:00,16.44,16.49,16.39,16.48,31200.0,14.64,14.6846,14.5955,14.6757,31200.0
2013-08-14 10:30:00,16.47,16.48,16.42,16.46,47200.0,14.6668,14.6757,14.6222,14.6578,47200.0
2013-08-14 11:00:00,16.46,16.47,16.43,16.44,31400.0,14.6578,14.6668,14.6311,14.64,31400.0
2013-08-14 11:30:00,16.45,16.49,16.45,16.48,22600.0,14.6489,14.6846,14.6489,14.6757,22600.0
2013-08-14 12:00:00,16.49,16.5,16.47,16.49,16200.0,14.6846,14.6935,14.6668,14.6846,16200.0
2013-08-14 12:30:00,16.49,16.5,16.48,16.5,26000.0,14.6846,14.6935,14.6757,14.6935,26000.0
2013-08-14 13:00:00,16.49,16.52,16.49,16.5,31200.0,14.6846,14.7113,14.6846,14.6935,31200.0
2013-08-14 13:30:00,16.5,16.54,16.48,16.54,34000.0,14.6935,14.7291,14.6757,14.7291,34000.0
2013-08-14 14:00:00,16.54,16.56,16.52,16.54,25000.0,14.7291,14.7469,14.7113,14.7291,25000.0
2013-08-14 14:30:00,16.53,16.56,16.52,16.54,38800.0,14.7202,14.7469,14.7113,14.7291,38800.0
2013-08-14 15:00:00,16.54,16.57,16.53,16.54,39200.0,14.7291,14.7558,14.7202,14.7291,39200.0
2013-08-14 15:30:00,16.54,16.54,16.52,16.54,116400.0,14.7291,14.7291,14.7113,14.7291,116400.0
2013-08-15 09:30:00,16.33,16.43,16.32,16.35,33200.0,14.5421,14.6311,14.5332,14.5599,33200.0
2013-08-15 10:00:00,16.34,16.35,16.27,16.31,23000.0,14.551,14.5599,14.4887,14.5243,23000.0
2013-08-15 10:30:00,16.31,16.33,16.27,16.28,18800.0,14.5243,14.5421,14.4887,14.4976,18800.0
2013-08-15 11:00:00,16.27,16.34,16.27,16.33,24000.0,14.4887,14.551,14.4887,14.5421,24000.0
2013-08-15 11:30:00,16.34,16.34,16.28,16.29,23000.0,14.551,14.551,14.4976,14.5065,23000.0
2013-08-15 12:00:00,16.29,16.3,16.26,16.27,115400.0,14.5065,14.5154,14.4797,14.4887,115400.0
2013-08-15 12:30:00,16.28,16.29,16.19,16.2,80200.0,14.4976,14.5065,14.4174,14.4263,80200.0
2013-08-15 13:00:00,16.2,16.21,16.16,16.16,20000.0,14.4263,14.4352,14.3907,14.3907,20000.0
2013-08-15 13:30:00,16.16,16.2,16.16,16.18,29000.0,14.3907,14.4263,14.3907,14.4085,29000.0
2013-08-15 14:00:00,16.19,16.21,16.16,16.2,53600.0,14.4174,14.4352,14.3907,14.4263,53600.0
2013-08-15 14:30:00,16.2,16.21,16.18,16.2,48600.0,14.4263,14.4352,14.4085,14.4263,48600.0
2013-08-15 15:00:00,16.2,16.2,16.17,16.18,45600.0,14.4263,14.4263,14.3996,14.4085,45600.0
2013-08-15 15:30:00,16.18,16.21,16.18,16.18,146800.0,14.4085,14.4352,14.4085,14.4085,146800.0
2013-08-16 09:30:00,16.16,16.25,16.12,16.18,14600.0,14.3907,14.4708,14.3551,14.4085,14600.0
2013-08-16 10:00:00,16.18,16.23,16.17,16.23,12200.0,14.4085,14.453,14.3996,14.453,12200.0
2013-08-16 10:30:00,16.22,16.28,16.21,16.26,18200.0,14.4441,14.4976,14.4352,14.4797,18200.0
2013-08-16 11:00:00,16.25,16.27,16.21,16.21,12800.0,14.4708,14.4887,14.4352,14.4352,12800.0
2013-08-16 11:30:00,16.22,16.26,16.22,16.22,16200.0,14.4441,14.4797,14.4441,14.4441,16200.0
2013-08-16 12:00:00,16.22,16.23,16.21,16.21,10200.0,14.4441,14.453,14.4352,14.4352,10200.0
2013-08-16 12:30:00,16.21,16.21,16.18,16.19,11000.0,14.4352,14.4352,14.4085,14.4174,11000.0
2013-08-16 13:00:00,16.19,16.2,16.17,16.2,42000.0,14.4174,14.4263,14.3996,14.4263,42000.0
2013-08-16 13:30:00,16.2,16.21,16.18,16.2,21800.0,14.4263,14.4352,14.4085,14.4263,21800.0
2013-08-16 14:00:00,16.2,16.21,16.17,16.19,27600.0,14.4263,14.4352,14.3996,14.4174,27600.0
2013-08-16 14:30:00,16.19,16.2,16.18,16.19,61400.0,14.4174,14.4263,14.4085,14.4174,61400.0
2013-08-16 15:00:00,16.19,16.2,16.18,16.18,28800.0,14.4174,14.4263,14.4085,14.4085,28800.0
2013-08-16 15:30:00,16.18,16.21,16.17,16.17,145800.0,14.4085,14.4352,14.3996,14.3996,145800.0
2013-08-19 09:30:00,16.13,16.25,16.13,16.22,34400.0,14.364,14.4708,14.364,14.4441,34400.0
2013-08-19 10:00:00,16.23,16.27,16.2,16.25,95800.0,14.453,14.4887,14.4263,14.4708,95800.0
2013-08-19 10:30:00,16.25,16.28,16.24,16.25,45200.0,14.4708,14.4976,14.4619,14.4708,45200.0
2013-08-19 11:00:00,16.25,16.25,16.22,16.24,25800.0,14.4708,14.4708,14.4441,14.4619,25800.0
2013-08-19 11:30:00,16.23,16.24,16.2,16.21,37400.0,14.453,14.4619,14.4263,14.4352,37400.0
2013-08-19 12:00:00,16.21,16.23,16.19,16.21,25000.0,14.4352,14.453,14.4174,14.4352,25000.0
2013-08-19 12:30:00,16.2,16.24,16.2,16.24,31400.0,14.4263,14.4619,14.4263,14.4619,31400.0
2013-08-19 13:00:00,16.24,16.24,16.22,16.23,16200.0,14.4619,14.4619,14.4441,14.453,16200.0
2013-08-19 13:30:00,16.23,16.24,16.22,16.23,19600.0,14.453,14.4619,14.4441,14.453,19600.0
2013-08-19 14:00:00,16.24,16.24,16.21,16.21,23200.0,14.4619,14.4619,14.4352,14.4352,23200.0
2013-08-19 14:30:00,16.21,16.23,16.2,16.22,35600.0,14.4352,14.453,14.4263,14.4441,35600.0
2013-08-19 15:00:00,16.22,16.23,16.19,16.19,45600.0,14.4441,14.453,14.4174,14.4174,45600.0
2013-08-19 15:30:00,16.19,16.2,16.15,16.15,292400.0,14.4174,14.4263,14.3818,14.3818,292400.0
2013-08-20 09:30:00,16.13,16.22,16.07,16.16,48400.0,14.364,14.4441,14.3105,14.3907,48400.0
2013-08-20 10:00:00,16.17,16.23,16.16,16.23,14000.0,14.3996,14.453,14.3907,14.453,14000.0
2013-08-20 10:30:00,16.21,16.25,16.2,16.24,83800.0,14.4352,14.4708,14.4263,14.4619,83800.0
2013-08-20 11:00:00,16.24,16.25,16.22,16.25,34200.0,14.4619,14.4708,14.4441,14.4708,34200.0
2013-08-20 11:30:00,16.24,16.29,16.23,16.27,29800.0,14.4619,14.5065,14.453,14.4887,29800.0
2013-08-20 12:00:00,16.27,16.3,16.26,16.27,17600.0,14.4887,14.5154,14.4797,14.4887,17600.0
2013-08-20 12:30:00,16.27,16.3,16.25,16.29,25400.0,14.4887,14.5154,14.4708,14.5065,25400.0
2013-08-20 13:00:00,16.3,16.32,16.28,16.29,23600.0,14.5154,14.5332,14.4976,14.5065,23600.0
2013-08-20 13:30:00,16.29,16.31,16.27,16.27,28600.0,14.5065,14.5243,14.4887,14.4887,28600.0
2013-08-20 14:00:00,16.28,16.3,16.27,16.28,72400.0,14.4976,14.5154,14.4887,14.4976,72400.0
2013-08-20 14:30:00,16.28,16.28,16.25,16.25,309400.0,14.4976,14.4976,14.4708,14.4708,309400.0
2013-08-20 15:00:00,16.25,16.25,16.24,16.25,31200.0,14.4708,14.4708,14.4619,14.4708,31200.0
2013-08-20 15:30:00,16.25,16.26,16.18,16.19,227600.0,14.4708,14.4797,14.4085,14.4174,227600.0
2013-08-21 09:30:00,16.17,16.25,16.0,16.11,26200.0,14.3996,14.4708,14.2482,14.3462,26200.0
2013-08-21 10:00:00,16.13,16.19,16.1,16.17,193000.0,14.364,14.4174,14.3373,14.3996,193000.0
2013-08-21 10:30:00,16.14,16.17,16.11,16.15,19200.0,14.3729,14.3996,14.3462,14.3818,19200.0
2013-08-21 11:00:00,16.13,16.14,16.11,16.11,95400.0,14.364,14.3729,14.3462,14.3462,95400.0
2013-08-21 11:30:00,16.12,16.18,16.12,16.14,24000.0,14.3551,14.4085,14.3551,14.3729,24000.0
2013-08-21 12:00:00,16.15,16.18,16.15,16.17,11800.0,14.3818,14.4085,14.3818,14.3996,11800.0
2013-08-21 12:30:00,16.17,16.19,16.16,16.18,28000.0,14.3996,14.4174,14.3907,14.4085,28000.0
2013-08-21 13:00:00,16.18,16.2,16.17,16.18,24400.0,14.4085,14.4263,14.3996,14.4085,24400.0
2013-08-21 13:30:00,16.18,16.22,16.18,16.21,20200.0,14.4085,14.4441,14.4085,14.4352,20200.0
2013-08-21 14:00:00,16.21,16.22,16.11,16.17,75400.0,14.4352,14.4441,14.3462,14.3996,75400.0
2013-08-21 14:30:00,16.17,16.27,16.17,16.25,32200.0,14.3996,14.4887,14.3996,14.4708,32200.0
2013-08-21 15:00:00,16.24,16.25,16.22,16.22,27000.0,14.4619,14.4708,14.4441,14.4441,27000.0
2013-08-21 15:30:00,16.22,16.24,16.1,16.11,116200.0,14.4441,14.4619,14.3373,14.3462,116200.0
2013-08-22 09:30:00,16.13,16.29,16.09,16.21,17800.0,14.364,14.5065,14.3284,14.4352,17800.0
2013-08-22 10:00:00,16.19,16.23,16.15,16.21,32000.0,14.4174,14.453,14.3818,14.4352,32000.0
2013-08-22 10:30:00,16.22,16.24,16.21,16.22,13600.0,14.4441,14.4619,14.4352,14.4441,13600.0
2013-08-22 11:00:00,16.23,16.24,16.2,16.22,13600.0,14.453,14.4619,14.4263,14.4441,13600.0
2013-08-22 11:30:00,16.23,16.25,16.22,16.23,8600.0,14.453,14.4708,14.4441,14.453,8600.0
2013-08-22 12:00:00,16.23,16.25,16.2,16.2,6800.0,14.453,14.4708,14.4263,14.4263,6800.0
2013-08-22 12:30:00,16.2,16.21,16.19,16.19,4800.0,14.4263,14.4352,14.4174,14.4174,4800.0
2013-08-22 13:00:00,16.18,16.2,16.18,16.2,2400.0,14.4085,14.4263,14.4085,14.4263,2400.0
2013-08-22 13:30:00,16.2,16.22,16.19,16.21,5000.0,14.4263,14.4441,14.4174,14.4352,5000.0
2013-08-22 14:00:00,16.21,16.22,16.2,16.21,23600.0,14.4352,14.4441,14.4263,14.4352,23600.0
2013-08-22 14:30:00,16.21,16.25,16.21,16.25,3400.0,14.4352,14.4708,14.4352,14.4708,3400.0
2013-08-22 15:00:00,16.25,16.3,16.25,16.29,15000.0,14.4708,14.5154,14.4708,14.5065,15000.0
2013-08-22 15:30:00,16.29,16.29,16.22,16.23,93000.0,14.5065,14.5065,14.4441,14.453,93000.0
2013-08-23 09:30:00,16.28,16.28,16.11,16.13,29400.0,14.4976,14.4976,14.3462,14.364,29400.0
2013-08-23 10:00:00,16.16,16.17,16.11,16.12,16000.0,14.3907,14.3996,14.3462,14.3551,16000.0
2013-08-23 10:30:00,16.13,16.2,16.13,16.19,58000.0,14.364,14.4263,14.364,14.4174,58000.0
2013-08-23 11:00:00,16.19,16.2,16.12,16.12,33200.0,14.4174,14.4263,14.3551,14.3551,33200.0
2013-08-23 11:30:00,16.13,16.17,16.12,16.13,51400.0,14.364,14.3996,14.3551,14.364,51400.0
2013-08-23 12:00:00,16.13,16.16,16.13,16.16,8000.0,14.364,14.3907,14.364,14.3907,8000.0
2013-08-23 12:30:00,16.16,16.18,16.15,16.17,8600.0,14.3907,14.4085,14.3818,14.3996,8600.0
2013-08-23 13:00:00,16.18,16.18,16.15,16.16,7000.0,14.4085,14.4085,14.3818,14.3907,7000.0
2013-08-23 13:30:00,16.17,16.2,16.16,16.18,14200.0,14.3996,14.4263,14.3907,14.4085,14200.0
2013-08-23 14:00:00,16.19,16.2,16.18,16.19,11000.0,14.4174,14.4263,14.4085,14.4174,11000.0
2013-08-23 14:30:00,16.18,16.19,16.16,16.18,17000.0,14.4085,14.4174,14.3907,14.4085,17000.0
2013-08-23 15:00:00,16.18,16.18,16.17,16.18,22600.0,14.4085,14.4085,14.3996,14.4085,22600.0
2013-08-23 15:30:00,16.18,16.21,16.18,16.19,97800.0,14.4085,14.4352,14.4085,14.4174,97800.0
2013-08-26 09:30:00,16.18,16.23,16.16,16.17,13800.0,14.4085,14.453,14.3907,14.3996,13800.0
2013-08-26 10:00:00,16.16,16.22,16.15,16.21,24200.0,14.3907,14.4441,14.3818,14.4352,24200.0
2013-08-26 10:30:00,16.21,16.25,16.2,16.25,23200.0,14.4352,14.4708,14.4263,14.4708,23200.0
2013-08-26 11:00:00,16.25,16.25,16.2,16.21,27000.0,14.4708,14.4708,14.4263,14.4352,27000.0
2013-08-26 11:30:00,16.22,16.25,16.22,16.24,54800.0,14.4441,14.4708,14.4441,14.4619,54800.0
2013-08-26 12:00:00,16.24,16.25,16.23,16.25,25600.0,14.4619,14.4708,14.453,14.4708,25600.0
2013-08-26 12:30:00,16.25,16.25,16.24,16.24,24800.0,14.4708,14.4708,14.4619,14.4619,24800.0
2013-08-26 13:00:00,16.24,16.26,16.24,16.25,41600.0,14.4619,14.4797,14.4619,14.4708,41600.0
2013-08-26 13:30:00,16.25,16.25,16.24,16.25,35400.0,14.4708,14.4708,14.4619,14.4708,35400.0
2013-08-26 14:00:00,16.25,16.25,16.25,16.25,11000.0,14.4708,14.4708,14.4708,14.4708,11000.0
2013-08-26 14:30:00,16.25,16.25,16.23,16.25,28800.0,14.4708,14.4708,14.453,14.4708,28800.0
2013-08-26 15:00:00,16.25,16.25,16.15,16.17,37200.0,14.4708,14.4708,14.3818,14.3996,37200.0
2013-08-26 15:30:00,16.17,16.19,16.14,16.14,119800.0,14.3996,14.4174,14.3729,14.3729,119800.0
2013-08-27 09:30:00,15.98,15.99,15.92,15.95,35600.0,14.2304,14.2393,14.177,14.2037,35600.0
2013-08-27 10:00:00,15.96,15.97,15.85,15.85,26000.0,14.2126,14.2215,14.1146,14.1146,26000.0
2013-08-27 10:30:00,15.86,15.93,15.86,15.92,27800.0,14.1235,14.1859,14.1235,14.177,27800.0
2013-08-27 11:00:00,15.91,15.91,15.86,15.9,20200.0,14.1681,14.1681,14.1235,14.1592,20200.0
2013-08-27 11:30:00,15.89,15.9,15.84,15.85,19000.0,14.1503,14.1592,14.1057,14.1146,19000.0
2013-08-27 12:00:00,15.85,15.86,15.81,15.83,67600.0,14.1146,14.1235,14.079,14.0968,67600.0
2013-08-27 12:30:00,15.83,15.88,15.83,15.84,26000.0,14.0968,14.1414,14.0968,14.1057,26000.0
2013-08-27 13:00:00,15.84,15.85,15.81,15.81,24400.0,14.1057,14.1146,14.079,14.079,24400.0
2013-08-27 13:30:00,15.81,15.86,15.81,15.84,25400.0,14.079,14.1235,14.079,14.1057,25400.0
2013-08-27 14:00:00,15.84,15.84,15.76,15.77,29800.0,14.1057,14.1057,14.0345,14.0434,29800.0
2013-08-27 14:30:00,15.77,15.79,15.75,15.76,40400.0,14.0434,14.0612,14.0256,14.0345,40400.0
2013-08-27 15:00:00,15.76,15.78,15.73,15.76,66400.0,14.0345,14.0523,14.0078,14.0345,66400.0
2013-08-27 15:30:00,15.76,15.79,15.72,15.74,245600.0,14.0345,14.0612,13.9989,14.0167,245600.0
2013-08-28 09:30:00,15.71,15.78,15.63,15.65,37400.0,13.99,14.0523,13.9187,13.9365,37400.0
2013-08-28 10:00:00,15.66,15.77,15.66,15.76,40600.0,13.9454,14.0434,13.9454,14.0345,40600.0
2013-08-28 10:30:00,15.77,15.79,15.72,15.76,38400.0,14.0434,14.0612,13.9989,14.0345,38400.0
2013-08-28 11:00:00,15.76,15.79,15.74,15.78,53600.0,14.0345,14.0612,14.0167,14.0523,53600.0
2013-08-28 11:30:00,15.78,15.82,15.76,15.82,30200.0,14.0523,14.0879,14.0345,14.0879,30200.0
2013-08-28 12:00:00,15.82,15.84,15.81,15.84,51800.0,14.0879,14.1057,14.079,14.1057,51800.0
2013-08-28 12:30:00,15.83,15.84,15.82,15.83,25800.0,14.0968,14.1057,14.0879,14.0968,25800.0
2013-08-28 13:00:00,15.83,15.84,15.83,15.84,25200.0,14.0968,14.1057,14.0968,14.1057,25200.0
2013-08-28 13:30:00,15.85,15.85,15.81,15.82,42200.0,14.1146,14.1146,14.079,14.0879,42200.0
2013-08-28 14:00:00,15.83,15.84,15.81,15.82,27200.0,14.0968,14.1057,14.079,14.0879,27200.0
2013-08-28 14:30:00,15.82,15.83,15.78,15.81,49000.0,14.0879,14.0968,14.0523,14.079,49000.0
2013-08-28 15:00:00,15.81,15.86,15.8,15.85,71800.0,14.079,14.1235,14.0701,14.1146,71800.0
2013-08-28 15:30:00,15.85,15.88,15.85,15.86,256600.0,14.1146,14.1414,14.1146,14.1235,256600.0
2013-08-29 09:30:00,15.84,15.88,15.69,15.87,56800.0,14.1057,14.1414,13.9722,14.1324,56800.0
2013-08-29 10:00:00,15.87,15.92,15.83,15.84,61000.0,14.1324,14.177,14.0968,14.1057,61000.0
2013-08-29 10:30:00,15.85,15.9,15.8,15.81,197200.0,14.1146,14.1592,14.0701,14.079,197200.0
2013-08-29 11:00:00,15.81,15.88,15.77,15.81,725400.0,14.079,14.1414,14.0434,14.079,725400.0
2013-08-29 11:30:00,15.81,15.95,15.74,15.93,623000.0,14.079,14.2037,14.0167,14.1859,623000.0
2013-08-29 12:00:00,15.92,15.92,15.83,15.85,130800.0,14.177,14.177,14.0968,14.1146,130800.0
2013-08-29 12:30:00,15.85,15.85,15.78,15.79,24200.0,14.1146,14.1146,14.0523,14.0612,24200.0
2013-08-29 13:00:00,15.79,15.81,15.76,15.77,43600.0,14.0612,14.079,14.0345,14.0434,43600.0
2013-08-29 13:30:00,15.77,15.77,15.74,15.75,97800.0,14.0434,14.0434,14.0167,14.0256,97800.0
2013-08-29 14:00:00,15.74,15.76,15.74,15.74,113800.0,14.0167,14.0345,14.0167,14.0167,113800.0
2013-08-29 14:30:00,15.74,15.79,15.74,15.79,92600.0,14.0167,14.0612,14.0167,14.0612,92600.0
2013-08-29 15:00:00,15.79,15.79,15.75,15.75,102000.0,14.0612,14.0612,14.0256,14.0256,102000.0
2013-08-29 15:30:00,15.74,15.76,15.72,15.75,205600.0,14.0167,14.0345,13.9989,14.0256,205600.0
2013-08-30 09:30:00,15.74,15.74,15.61,15.69,41400.0,14.0167,14.0167,13.9009,13.9722,41400.0
2013-08-30 10:00:00,15.67,15.7,15.59,15.65,41400.0,13.9543,13.9811,13.8831,13.9365,41400.0
2013-08-30 10:30:00,15.65,15.71,15.65,15.65,72800.0,13.9365,13.99,13.9365,13.9365,72800.0
2013-08-30 11:00:00,15.65,15.68,15.6,15.61,34600.0,13.9365,13.9632,13.892,13.9009,34600.0
2013-08-30 11:30:00,15.6,15.61,15.56,15.58,41400.0,13.892,13.9009,13.8564,13.8742,41400.0
2013-08-30 12:00:00,15.56,15.6,15.56,15.58,36600.0,13.8564,13.892,13.8564,13.8742,36600.0
2013-08-30 12:30:00,15.59,15.61,15.56,15.61,42400.0,13.8831,13.9009,13.8564,13.9009,42400.0
2013-08-30 13:00:00,15.61,15.63,15.55,15.58,74800.0,13.9009,13.9187,13.8475,13.8742,74800.0
2013-08-30 13:30:00,15.58,15.58,15.54,15.54,26200.0,13.8742,13.8742,13.8386,13.8386,26200.0
2013-08-30 14:00:00,15.54,15.56,15.53,15.55,38800.0,13.8386,13.8564,13.8297,13.8475,38800.0
2013-08-30 14:30:00,15.54,15.58,15.54,15.58,75200.0,13.8386,13.8742,13.8386,13.8742,75200.0
2013-08-30 15:00:00,15.58,15.63,15.57,15.62,88600.0,13.8742,13.9187,13.8653,13.9098,88600.0
2013-08-30 15:30:00,15.62,15.63,15.55,15.57,183800.0,13.9098,13.9187,13.8475,13.8653,183800.0
2013-09-03 09:30:00,15.8,15.87,15.62,15.65,110400.0,14.0701,14.1324,13.9098,13.9365,110400.0
2013-09-03 10:00:00,15.65,15.67,15.47,15.49,89200.0,13.9365,13.9543,13.7762,13.7941,89200.0
2013-09-03 10:30:00,15.49,15.69,15.47,15.67,158400.0,13.7941,13.9722,13.7762,13.9543,158400.0
2013-09-03 11:00:00,15.67,15.68,15.52,15.54,144800.0,13.9543,13.9632,13.8208,13.8386,144800.0
2013-09-03 11:30:00,15.52,15.58,15.5,15.5,88200.0,13.8208,13.8742,13.803,13.803,88200.0
2013-09-03 12:00:00,15.5,15.54,15.47,15.52,83800.0,13.803,13.8386,13.7762,13.8208,83800.0
2013-09-03 12:30:00,15.54,15.54,15.49,15.51,73600.0,13.8386,13.8386,13.7941,13.8119,73600.0
2013-09-03 13:00:00,15.49,15.52,15.45,15.49,79000.0,13.7941,13.8208,13.7584,13.7941,79000.0
2013-09-03 13:30:00,15.49,15.49,15.39,15.4,69800.0,13.7941,13.7941,13.705,13.7139,69800.0
2013-09-03 14:00:00,15.4,15.42,15.32,15.35,122000.0,13.7139,13.7317,13.6427,13.6694,122000.0
2013-09-03 14:30:00,15.35,15.35,15.28,15.31,195600.0,13.6694,13.6694,13.607,13.6338,195600.0
2013-09-03 15:00:00,15.32,15.46,15.32,15.45,266400.0,13.6427,13.7673,13.6427,13.7584,266400.0
2013-09-03 15:30:00,15.45,15.51,15.36,15.41,542600.0,13.7584,13.8119,13.6783,13.7228,542600.0
2013-09-04 09:30:00,15.38,15.68,15.34,15.38,152400.0,13.6961,13.9632,13.6605,13.6961,152400.0
2013-09-04 10:00:00,15.39,15.5,15.38,15.47,53400.0,13.705,13.803,13.6961,13.7762,53400.0
2013-09-04 10:30:00,15.47,15.49,15.42,15.47,50000.0,13.7762,13.7941,13.7317,13.7762,50000.0
2013-09-04 11:00:00,15.47,15.49,15.45,15.47,67400.0,13.7762,13.7941,13.7584,13.7762,67400.0
2013-09-04 11:30:00,15.46,15.47,15.43,15.45,127000.0,13.7673,13.7762,13.7406,13.7584,127000.0
2013-09-04 12:00:00,15.45,15.45,15.4,15.4,151600.0,13.7584,13.7584,13.7139,13.7139,151600.0
2013-09-04 12:30:00,15.41,15.42,15.39,15.4,119200.0,13.7228,13.7317,13.705,13.7139,119200.0
2013-09-04 13:00:00,15.4,15.4,15.4,15.4,75800.0,13.7139,13.7139,13.7139,13.7139,75800.0
2013-09-04 13:30:00,15.4,15.4,15.38,15.38,62200.0,13.7139,13.7139,13.6961,13.6961,62200.0
2013-09-04 14:00:00,15.38,15.38,15.37,15.38,79000.0,13.6961,13.6961,13.6872,13.6961,79000.0
2013-09-04 14:30:00,15.38,15.39,15.38,15.39,106200.0,13.6961,13.705,13.6961,13.705,106200.0
2013-09-04 15:00:00,15.39,15.41,15.37,15.39,164000.0,13.705,13.7228,13.6872,13.705,164000.0
2013-09-04 15:30:00,15.4,15.42,15.38,15.42,503600.0,13.7139,13.7317,13.6961,13.7317,503600.0
2013-09-05 09:30:00,15.4,15.49,15.33,15.47,91800.0,13.7139,13.7941,13.6516,13.7762,91800.0
2013-09-05 10:00:00,15.47,15.52,15.43,15.5,93200.0,13.7762,13.8208,13.7406,13.803,93200.0
2013-09-05 10:30:00,15.5,15.57,15.49,15.56,395400.0,13.803,13.8653,13.7941,13.8564,395400.0
2013-09-05 11:00:00,15.56,15.59,15.56,15.56,446000.0,13.8564,13.8831,13.8564,13.8564,446000.0
2013-09-05 11:30:00,15.56,15.56,15.55,15.55,58400.0,13.8564,13.8564,13.8475,13.8475,58400.0
2013-09-05 12:00:00,15.55,15.56,15.52,15.53,29800.0,13.8475,13.8564,13.8208,13.8297,29800.0
2013-09-05 12:30:00,15.53,15.53,15.51,15.53,27600.0,13.8297,13.8297,13.8119,13.8297,27600.0
2013-09-05 13:00:00,15.52,15.53,15.49,15.53,45000.0,13.8208,13.8297,13.7941,13.8297,45000.0
2013-09-05 13:30:00,15.53,15.56,15.52,15.54,24000.0,13.8297,13.8564,13.8208,13.8386,24000.0
2013-09-05 14:00:00,15.53,15.58,15.52,15.56,45400.0,13.8297,13.8742,13.8208,13.8564,45400.0
2013-09-05 14:30:00,15.57,15.59,15.56,15.59,72000.0,13.8653,13.8831,13.8564,13.8831,72000.0
2013-09-05 15:00:00,15.58,15.6,15.56,15.56,144600.0,13.8742,13.892,13.8564,13.8564,144600.0
2013-09-05 15:30:00,15.56,15.6,15.55,15.56,313200.0,13.8564,13.892,13.8475,13.8564,313200.0
2013-09-06 09:30:00,15.58,15.72,15.5,15.55,119600.0,13.8742,13.9989,13.803,13.8475,119600.0
2013-09-06 10:00:00,15.54,15.68,15.49,15.68,103400.0,13.8386,13.9632,13.7941,13.9632,103400.0
2013-09-06 10:30:00,15.68,15.85,15.68,15.83,133000.0,13.9632,14.1146,13.9632,14.0968,133000.0
2013-09-06 11:00:00,15.83,15.85,15.79,15.81,175200.0,14.0968,14.1146,14.0612,14.079,175200.0
2013-09-06 11:30:00,15.81,15.81,15.77,15.8,110800.0,14.079,14.079,14.0434,14.0701,110800.0
2013-09-06 12:00:00,15.8,15.83,15.79,15.81,61600.0,14.0701,14.0968,14.0612,14.079,61600.0
2013-09-06 12:30:00,15.81,15.82,15.79,15.81,66400.0,14.079,14.0879,14.0612,14.079,66400.0
2013-09-06 13:00:00,15.81,15.82,15.79,15.81,84600.0,14.079,14.0879,14.0612,14.079,84600.0
2013-09-06 13:30:00,15.8,15.81,15.79,15.8,140400.0,14.0701,14.079,14.0612,14.0701,140400.0
2013-09-06 14:00:00,15.8,15.85,15.8,15.85,83000.0,14.0701,14.1146,14.0701,14.1146,83000.0
2013-09-06 14:30:00,15.85,15.85,15.79,15.81,178000.0,14.1146,14.1146,14.0612,14.079,178000.0
2013-09-06 15:00:00,15.81,15.87,15.8,15.83,262800.0,14.079,14.1324,14.0701,14.0968,262800.0
2013-09-06 15:30:00,15.82,15.83,15.73,15.74,462200.0,14.0879,14.0968,14.0078,14.0167,462200.0
2013-09-09 09:30:00,15.83,15.97,15.83,15.95,90000.0,14.0968,14.2215,14.0968,14.2037,90000.0
2013-09-09 10:00:00,15.95,15.97,15.92,15.93,79000.0,14.2037,14.2215,14.177,14.1859,79000.0
2013-09-09 10:30:00,15.93,16.03,15.93,16.02,98600.0,14.1859,14.2749,14.1859,14.266,98600.0
2013-09-09 11:00:00,16.01,16.04,15.94,15.95,121600.0,14.2571,14.2838,14.1948,14.2037,121600.0
2013-09-09 11:30:00,15.95,15.99,15.95,15.97,54000.0,14.2037,14.2393,14.2037,14.2215,54000.0
2013-09-09 12:00:00,15.97,15.97,15.95,15.96,56400.0,14.2215,14.2215,14.2037,14.2126,56400.0
2013-09-09 12:30:00,15.97,15.97,15.96,15.97,45200.0,14.2215,14.2215,14.2126,14.2215,45200.0
2013-09-09 13:00:00,15.97,15.97,15.96,15.97,76400.0,14.2215,14.2215,14.2126,14.2215,76400.0
2013-09-09 13:30:00,15.97,16.01,15.97,16.01,37600.0,14.2215,14.2571,14.2215,14.2571,37600.0
2013-09-09 14:00:00,16.02,16.02,15.98,16.01,115600.0,14.266,14.266,14.2304,14.2571,115600.0
2013-09-09 14:30:00,16.01,16.01,15.98,16.0,122400.0,14.2571,14.2571,14.2304,14.2482,122400.0
2013-09-09 15:00:00,16.0,16.02,15.99,16.0,103800.0,14.2482,14.266,14.2393,14.2482,103800.0
2013-09-09 15:30:00,16.0,16.02,15.99,16.01,252600.0,14.2482,14.266,14.2393,14.2571,252600.0
2013-09-10 09:30:00,16.15,16.23,16.13,16.18,50200.0,14.3818,14.453,14.364,14.4085,50200.0
2013-09-10 10:00:00,16.18,16.18,16.13,16.14,30400.0,14.4085,14.4085,14.364,14.3729,30400.0
2013-09-10 10:30:00,16.14,16.17,16.13,16.16,37400.0,14.3729,14.3996,14.364,14.3907,37400.0
2013-09-10 11:00:00,16.15,16.15,16.13,16.15,24000.0,14.3818,14.3818,14.364,14.3818,24000.0
2013-09-10 11:30:00,16.14,16.14,16.09,16.1,34000.0,14.3729,14.3729,14.3284,14.3373,34000.0
2013-09-10 12:00:00,16.1,16.13,16.09,16.13,23200.0,14.3373,14.364,14.3284,14.364,23200.0
2013-09-10 12:30:00,16.13,16.16,16.13,16.16,38800.0,14.364,14.3907,14.364,14.3907,38800.0
2013-09-10 13:00:00,16.17,16.18,16.14,16.18,46800.0,14.3996,14.4085,14.3729,14.4085,46800.0
2013-09-10 13:30:00,16.18,16.23,16.18,16.22,65400.0,14.4085,14.453,14.4085,14.4441,65400.0
2013-09-10 14:00:00,16.21,16.22,16.19,16.19,57000.0,14.4352,14.4441,14.4174,14.4174,57000.0
2013-09-10 14:30:00,16.2,16.2,16.17,16.2,66200.0,14.4263,14.4263,14.3996,14.4263,66200.0
2013-09-10 15:00:00,16.19,16.22,16.18,16.21,82800.0,14.4174,14.4441,14.4085,14.4352,82800.0
2013-09-10 15:30:00,16.21,16.27,16.21,16.27,265000.0,14.4352,14.4887,14.4352,14.4887,265000.0
2013-09-11 09:30:00,16.26,16.32,16.17,16.2,36200.0,14.4797,14.5332,14.3996,14.4263,36200.0
2013-09-11 10:00:00,16.18,16.18,16.13,16.15,143000.0,14.4085,14.4085,14.364,14.3818,143000.0
2013-09-11 10:30:00,16.14,16.17,16.08,16.09,81800.0,14.3729,14.3996,14.3195,14.3284,81800.0
2013-09-11 11:00:00,16.09,16.13,16.08,16.13,45800.0,14.3284,14.364,14.3195,14.364,45800.0
2013-09-11 11:30:00,16.13,16.16,16.11,16.11,68000.0,14.364,14.3907,14.3462,14.3462,68000.0
2013-09-11 12:00:00,16.12,16.15,16.1,16.13,38400.0,14.3551,14.3818,14.3373,14.364,38400.0
2013-09-11 12:30:00,16.14,16.15,16.12,16.15,29200.0,14.3729,14.3818,14.3551,14.3818,29200.0
2013-09-11 13:00:00,16.14,16.15,16.1,16.11,54800.0,14.3729,14.3818,14.3373,14.3462,54800.0
2013-09-11 13:30:00,16.11,16.11,16.1,16.1,46400.0,14.3462,14.3462,14.3373,14.3373,46400.0
2013-09-11 14:00:00,16.1,16.1,16.07,16.09,55600.0,14.3373,14.3373,14.3105,14.3284,55600.0
2013-09-11 14:30:00,16.08,16.1,16.08,16.08,50600.0,14.3195,14.3373,14.3195,14.3195,50600.0
2013-09-11 15:00:00,16.08,16.1,16.06,16.06,111600.0,14.3195,14.3373,14.3016,14.3016,111600.0
2013-09-11 15:30:00,16.06,16.07,16.03,16.07,173200.0,14.3016,14.3105,14.2749,14.3105,173200.0
2013-09-12 09:30:00,16.04,16.18,16.04,16.18,37800.0,14.2838,14.4085,14.2838,14.4085,37800.0
2013-09-12 10:00:00,16.18,16.18,16.16,16.17,35000.0,14.4085,14.4085,14.3907,14.3996,35000.0
2013-09-12 10:30:00,16.18,16.18,16.16,16.18,41800.0,14.4085,14.4085,14.3907,14.4085,41800.0
2013-09-12 11:00:00,16.16,16.19,16.15,16.18,43600.0,14.3907,14.4174,14.3818,14.4085,43600.0
2013-09-12 11:30:00,16.18,16.18,16.15,16.17,32000.0,14.4085,14.4085,14.3818,14.3996,32000.0
2013-09-12 12:00:00,16.17,16.18,16.16,16.18,53400.0,14.3996,14.4085,14.3907,14.4085,53400.0
2013-09-12 12:30:00,16.18,16.2,16.17,16.2,17600.0,14.4085,14.4263,14.3996,14.4263,17600.0
2013-09-12 13:00:00,16.2,16.21,16.18,16.21,24200.0,14.4263,14.4352,14.4085,14.4352,24200.0
2013-09-12 13:30:00,16.21,16.21,16.19,16.21,22000.0,14.4352,14.4352,14.4174,14.4352,22000.0
2013-09-12 14:00:00,16.2,16.23,16.2,16.22,46400.0,14.4263,14.453,14.4263,14.4441,46400.0
2013-09-12 14:30:00,16.22,16.24,16.19,16.23,53200.0,14.4441,14.4619,14.4174,14.453,53200.0
2013-09-12 15:00:00,16.24,16.25,16.22,16.25,58000.0,14.4619,14.4708,14.4441,14.4708,58000.0
2013-09-12 15:30:00,16.25,16.29,16.22,16.24,363200.0,14.4708,14.5065,14.4441,14.4619,363200.0
2013-09-13 09:30:00,16.25,16.33,16.18,16.31,31600.0,14.4708,14.5421,14.4085,14.5243,31600.0
2013-09-13 10:00:00,16.32,16.32,16.17,16.19,50200.0,14.5332,14.5332,14.3996,14.4174,50200.0
2013-09-13 10:30:00,16.2,16.22,16.17,16.18,51200.0,14.4263,14.4441,14.3996,14.4085,51200.0
2013-09-13 11:00:00,16.18,16.18,16.15,16.16,29800.0,14.4085,14.4085,14.3818,14.3907,29800.0
2013-09-13 11:30:00,16.16,16.16,16.13,16.14,11200.0,14.3907,14.3907,14.364,14.3729,11200.0
2013-09-13 12:00:00,16.14,16.15,16.13,16.14,39600.0,14.3729,14.3818,14.364,14.3729,39600.0
2013-09-13 12:30:00,16.14,16.14,16.1,16.11,16200.0,14.3729,14.3729,14.3373,14.3462,16200.0
2013-09-13 13:00:00,16.11,16.11,16.09,16.1,30400.0,14.3462,14.3462,14.3284,14.3373,30400.0
2013-09-13 13:30:00,16.1,16.1,16.09,16.09,27800.0,14.3373,14.3373,14.3284,14.3284,27800.0
2013-09-13 14:00:00,16.09,16.1,16.08,16.09,47200.0,14.3284,14.3373,14.3195,14.3284,47200.0
2013-09-13 14:30:00,16.1,16.1,16.09,16.09,29000.0,14.3373,14.3373,14.3284,14.3284,29000.0
2013-09-13 15:00:00,16.09,16.09,16.07,16.08,32400.0,14.3284,14.3284,14.3105,14.3195,32400.0
2013-09-13 15:30:00,16.08,16.11,16.08,16.1,98000.0,14.3195,14.3462,14.3195,14.3373,98000.0
2013-09-16 09:30:00,16.3,16.35,16.21,16.27,38200.0,14.5154,14.5599,14.4352,14.4887,38200.0
2013-09-16 10:00:00,16.27,16.28,16.23,16.25,39400.0,14.4887,14.4976,14.453,14.4708,39400.0
2013-09-16 10:30:00,16.25,16.29,16.25,16.25,20000.0,14.4708,14.5065,14.4708,14.4708,20000.0
2013-09-16 11:00:00,16.25,16.29,16.24,16.25,26000.0,14.4708,14.5065,14.4619,14.4708,26000.0
2013-09-16 11:30:00,16.25,16.29,16.25,16.26,21600.0,14.4708,14.5065,14.4708,14.4797,21600.0
2013-09-16 12:00:00,16.26,16.28,16.25,16.26,22400.0,14.4797,14.4976,14.4708,14.4797,22400.0
2013-09-16 12:30:00,16.25,16.25,16.24,16.25,56000.0,14.4708,14.4708,14.4619,14.4708,56000.0
2013-09-16 13:00:00,16.25,16.25,16.24,16.25,10800.0,14.4708,14.4708,14.4619,14.4708,10800.0
2013-09-16 13:30:00,16.25,16.25,16.18,16.23,17400.0,14.4708,14.4708,14.4085,14.453,17400.0
2013-09-16 14:00:00,16.24,16.24,16.21,16.22,20000.0,14.4619,14.4619,14.4352,14.4441,20000.0
2013-09-16 14:30:00,16.22,16.23,16.18,16.22,28200.0,14.4441,14.453,14.4085,14.4441,28200.0
2013-09-16 15:00:00,16.22,16.25,16.22,16.24,28600.0,14.4441,14.4708,14.4441,14.4619,28600.0
2013-09-16 15:30:00,16.23,16.24,16.19,16.2,116400.0,14.453,14.4619,14.4174,14.4263,116400.0
2013-09-17 09:30:00,16.18,16.34,16.18,16.34,37200.0,14.4085,14.551,14.4085,14.551,37200.0
2013-09-17 10:00:00,16.34,16.38,16.34,16.34,40000.0,14.551,14.5866,14.551,14.551,40000.0
2013-09-17 10:30:00,16.34,16.34,16.26,16.26,51800.0,14.551,14.551,14.4797,14.4797,51800.0
2013-09-17 11:00:00,16.27,16.29,16.25,16.28,20200.0,14.4887,14.5065,14.4708,14.4976,20200.0
2013-09-17 11:30:00,16.29,16.29,16.25,16.28,19200.0,14.5065,14.5065,14.4708,14.4976,19200.0
2013-09-17 12:00:00,16.28,16.29,16.24,16.26,19400.0,14.4976,14.5065,14.4619,14.4797,19400.0
2013-09-17 12:30:00,16.26,16.3,16.26,16.29,32200.0,14.4797,14.5154,14.4797,14.5065,32200.0
2013-09-17 13:00:00,16.29,16.3,16.28,16.3,18200.0,14.5065,14.5154,14.4976,14.5154,18200.0
2013-09-17 13:30:00,16.3,16.32,16.29,16.3,27000.0,14.5154,14.5332,14.5065,14.5154,27000.0
2013-09-17 14:00:00,16.3,16.36,16.3,16.35,44000.0,14.5154,14.5688,14.5154,14.5599,44000.0
2013-09-17 14:30:00,16.35,16.38,16.34,16.38,43000.0,14.5599,14.5866,14.551,14.5866,43000.0
2013-09-17 15:00:00,16.37,16.38,16.36,16.36,55000.0,14.5777,14.5866,14.5688,14.5688,55000.0
2013-09-17 15:30:00,16.37,16.42,16.36,16.41,162400.0,14.5777,14.6222,14.5688,14.6133,162400.0
2013-09-18 09:30:00,16.38,16.53,16.35,16.46,236800.0,14.5866,14.7202,14.5599,14.6578,236800.0
2013-09-18 10:00:00,16.46,16.46,16.4,16.43,39000.0,14.6578,14.6578,14.6044,14.6311,39000.0
2013-09-18 10:30:00,16.43,16.47,16.42,16.47,62000.0,14.6311,14.6668,14.6222,14.6668,62000.0
2013-09-18 11:00:00,16.47,16.47,16.45,16.47,28800.0,14.6668,14.6668,14.6489,14.6668,28800.0
2013-09-18 11:30:00,16.47,16.47,16.41,16.42,108200.0,14.6668,14.6668,14.6133,14.6222,108200.0
2013-09-18 12:00:00,16.41,16.43,16.4,16.42,35800.0,14.6133,14.6311,14.6044,14.6222,35800.0
2013-09-18 12:30:00,16.42,16.43,16.41,16.43,17600.0,14.6222,14.6311,14.6133,14.6311,17600.0
2013-09-18 13:00:00,16.43,16.46,16.42,16.43,29000.0,14.6311,14.6578,14.6222,14.6311,29000.0
2013-09-18 13:30:00,16.43,16.44,16.41,16.43,23200.0,14.6311,14.64,14.6133,14.6311,23200.0
2013-09-18 14:00:00,16.43,16.59,16.43,16.54,48800.0,14.6311,14.7736,14.6311,14.7291,48800.0
2013-09-18 14:30:00,16.54,16.59,16.53,16.59,31400.0,14.7291,14.7736,14.7202,14.7736,31400.0
2013-09-18 15:00:00,16.59,16.6,16.52,16.52,61000.0,14.7736,14.7825,14.7113,14.7113,61000.0
2013-09-18 15:30:00,16.52,16.56,16.51,16.55,149000.0,14.7113,14.7469,14.7024,14.738,149000.0
2013-09-19 09:30:00,16.61,16.63,16.45,16.5,154000.0,14.7914,14.8092,14.6489,14.6935,154000.0
2013-09-19 10:00:00,16.49,16.51,16.45,16.47,121400.0,14.6846,14.7024,14.6489,14.6668,121400.0
2013-09-19 10:30:00,16.47,16.47,16.41,16.43,83200.0,14.6668,14.6668,14.6133,14.6311,83200.0
2013-09-19 11:00:00,16.43,16.43,16.38,16.41,43600.0,14.6311,14.6311,14.5866,14.6133,43600.0
2013-09-19 11:30:00,16.4,16.41,16.38,16.39,55000.0,14.6044,14.6133,14.5866,14.5955,55000.0
2013-09-19 12:00:00,16.39,16.45,16.39,16.43,48000.0,14.5955,14.6489,14.5955,14.6311,48000.0
2013-09-19 12:30:00,16.43,16.43,16.38,16.38,32200.0,14.6311,14.6311,14.5866,14.5866,32200.0
2013-09-19 13:00:00,16.38,16.4,16.36,16.4,26800.0,14.5866,14.6044,14.5688,14.6044,26800.0
2013-09-19 13:30:00,16.4,16.41,16.37,16.38,31000.0,14.6044,14.6133,14.5777,14.5866,31000.0
2013-09-19 14:00:00,16.38,16.39,16.38,16.38,39000.0,14.5866,14.5955,14.5866,14.5866,39000.0
2013-09-19 14:30:00,16.38,16.38,16.36,16.37,41400.0,14.5866,14.5866,14.5688,14.5777,41400.0
2013-09-19 15:00:00,16.38,16.4,16.37,16.4,49200.0,14.5866,14.6044,14.5777,14.6044,49200.0
2013-09-19 15:30:00,16.4,16.41,16.36,16.37,145600.0,14.6044,14.6133,14.5688,14.5777,145600.0
2013-09-20 09:30:00,16.43,16.5,16.39,16.46,222800.0,14.6311,14.6935,14.5955,14.6578,222800.0
2013-09-20 10:00:00,16.45,16.46,16.34,16.36,49000.0,14.6489,14.6578,14.551,14.5688,49000.0
2013-09-20 10:30:00,16.36,16.38,16.34,16.37,73800.0,14.5688,14.5866,14.551,14.5777,73800.0
2013-09-20 11:00:00,16.38,16.39,16.35,16.35,40600.0,14.5866,14.5955,14.5599,14.5599,40600.0
2013-09-20 11:30:00,16.35,16.39,16.33,16.33,76200.0,14.5599,14.5955,14.5421,14.5421,76200.0
2013-09-20 12:00:00,16.33,16.36,16.32,16.35,39400.0,14.5421,14.5688,14.5332,14.5599,39400.0
2013-09-20 12:30:00,16.35,16.42,16.34,16.42,67200.0,14.5599,14.6222,14.551,14.6222,67200.0
2013-09-20 13:00:00,16.42,16.44,16.41,16.44,62400.0,14.6222,14.64,14.6133,14.64,62400.0
2013-09-20 13:30:00,16.43,16.45,16.41,16.42,37000.0,14.6311,14.6489,14.6133,14.6222,37000.0
2013-09-20 14:00:00,16.42,16.46,16.41,16.45,54000.0,14.6222,14.6578,14.6133,14.6489,54000.0
2013-09-20 14:30:00,16.46,16.46,16.41,16.44,80200.0,14.6578,14.6578,14.6133,14.64,80200.0
2013-09-20 15:00:00,16.44,16.45,16.39,16.39,46200.0,14.64,14.6489,14.5955,14.5955,46200.0
2013-09-20 15:30:00,16.39,16.42,16.36,16.38,353000.0,14.5955,14.6222,14.5688,14.5866,353000.0
2013-09-23 09:30:00,16.36,16.36,16.27,16.27,73600.0,14.5688,14.5688,14.4887,14.4887,73600.0
2013-09-23 10:00:00,16.26,16.3,16.18,16.18,110200.0,14.4797,14.5154,14.4085,14.4085,110200.0
2013-09-23 10:30:00,16.19,16.23,16.13,16.14,50600.0,14.4174,14.453,14.364,14.3729,50600.0
2013-09-23 11:00:00,16.14,16.18,16.14,16.18,31400.0,14.3729,14.4085,14.3729,14.4085,31400.0
2013-09-23 11:30:00,16.18,16.2,16.17,16.19,37600.0,14.4085,14.4263,14.3996,14.4174,37600.0
2013-09-23 12:00:00,16.19,16.2,16.17,16.19,28800.0,14.4174,14.4263,14.3996,14.4174,28800.0
2013-09-23 12:30:00,16.2,16.21,16.18,16.2,39400.0,14.4263,14.4352,14.4085,14.4263,39400.0
2013-09-23 13:00:00,16.2,16.23,16.17,16.22,49600.0,14.4263,14.453,14.3996,14.4441,49600.0
2013-09-23 13:30:00,16.22,16.22,16.16,16.17,100400.0,14.4441,14.4441,14.3907,14.3996,100400.0
2013-09-23 14:00:00,16.18,16.18,16.07,16.08,195000.0,14.4085,14.4085,14.3105,14.3195,195000.0
2013-09-23 14:30:00,16.09,16.13,16.09,16.13,101000.0,14.3284,14.364,14.3284,14.364,101000.0
2013-09-23 15:00:00,16.13,16.13,16.09,16.11,143800.0,14.364,14.364,14.3284,14.3462,143800.0
2013-09-23 15:30:00,16.11,16.13,16.06,16.07,391600.0,14.3462,14.364,14.3016,14.3105,391600.0
2013-09-24 09:30:00,16.12,16.14,15.99,16.06,42400.0,14.3551,14.3729,14.2393,14.3016,42400.0
2013-09-24 10:00:00,16.05,16.07,16.02,16.07,50000.0,14.2927,14.3105,14.266,14.3105,50000.0
2013-09-24 10:30:00,16.08,16.12,16.06,16.1,47400.0,14.3195,14.3551,14.3016,14.3373,47400.0
2013-09-24 11:00:00,16.1,16.11,16.03,16.04,130400.0,14.3373,14.3462,14.2749,14.2838,130400.0
2013-09-24 11:30:00,16.04,16.06,16.01,16.03,45000.0,14.2838,14.3016,14.2571,14.2749,45000.0
2013-09-24 12:00:00,16.04,16.08,16.0,16.06,88000.0,14.2838,14.3195,14.2482,14.3016,88000.0
2013-09-24 12:30:00,16.06,16.08,16.04,16.06,69200.0,14.3016,14.3195,14.2838,14.3016,69200.0
2013-09-24 13:00:00,16.07,16.08,16.05,16.07,136400.0,14.3105,14.3195,14.2927,14.3105,136400.0
2013-09-24 13:30:00,16.07,16.09,16.05,16.06,116600.0,14.3105,14.3284,14.2927,14.3016,116600.0
2013-09-24 14:00:00,16.06,16.08,16.05,16.07,93600.0,14.3016,14.3195,14.2927,14.3105,93600.0
2013-09-24 14:30:00,16.07,16.11,16.07,16.1,82000.0,14.3105,14.3462,14.3105,14.3373,82000.0
2013-09-24 15:00:00,16.11,16.15,16.1,16.11,126600.0,14.3462,14.3818,14.3373,14.3462,126600.0
2013-09-24 15:30:00,16.11,16.14,16.06,16.08,244400.0,14.3462,14.3729,14.3016,14.3195,244400.0
2013-09-25 09:30:00,16.12,16.17,16.04,16.12,42600.0,14.3551,14.3996,14.2838,14.3551,42600.0
2013-09-25 10:00:00,16.13,16.16,16.05,16.05,44600.0,14.364,14.3907,14.2927,14.2927,44600.0
2013-09-25 10:30:00,16.08,16.11,16.04,16.1,96400.0,14.3195,14.3462,14.2838,14.3373,96400.0
2013-09-25 11:00:00,16.1,16.16,16.09,16.14,33200.0,14.3373,14.3907,14.3284,14.3729,33200.0
2013-09-25 11:30:00,16.15,16.17,16.1,16.15,54600.0,14.3818,14.3996,14.3373,14.3818,54600.0
2013-09-25 12:00:00,16.16,16.16,16.11,16.15,120600.0,14.3907,14.3907,14.3462,14.3818,120600.0
2013-09-25 12:30:00,16.16,16.18,16.15,16.15,163800.0,14.3907,14.4085,14.3818,14.3818,163800.0
2013-09-25 13:00:00,16.16,16.17,16.1,16.1,88000.0,14.3907,14.3996,14.3373,14.3373,88000.0
2013-09-25 13:30:00,16.1,16.1,16.05,16.09,30800.0,14.3373,14.3373,14.2927,14.3284,30800.0
2013-09-25 14:00:00,16.09,16.09,16.06,16.08,125400.0,14.3284,14.3284,14.3016,14.3195,125400.0
2013-09-25 14:30:00,16.08,16.13,16.07,16.11,59800.0,14.3195,14.364,14.3105,14.3462,59800.0
2013-09-25 15:00:00,16.11,16.15,16.11,16.13,155400.0,14.3462,14.3818,14.3462,14.364,155400.0
2013-09-25 15:30:00,16.13,16.14,16.1,16.11,186200.0,14.364,14.3729,14.3373,14.3462,186200.0
2013-09-26 09:30:00,16.15,16.18,16.04,16.1,53400.0,14.3818,14.4085,14.2838,14.3373,53400.0
2013-09-26 10:00:00,16.09,16.13,16.08,16.11,59800.0,14.3284,14.364,14.3195,14.3462,59800.0
2013-09-26 10:30:00,16.11,16.12,16.04,16.06,53800.0,14.3462,14.3551,14.2838,14.3016,53800.0
2013-09-26 11:00:00,16.06,16.08,16.02,16.06,59600.0,14.3016,14.3195,14.266,14.3016,59600.0
2013-09-26 11:30:00,16.06,16.08,16.03,16.06,61200.0,14.3016,14.3195,14.2749,14.3016,61200.0
2013-09-26 12:00:00,16.06,16.07,16.05,16.06,32600.0,14.3016,14.3105,14.2927,14.3016,32600.0
2013-09-26 12:30:00,16.07,16.07,16.04,16.05,80200.0,14.3105,14.3105,14.2838,14.2927,80200.0
2013-09-26 13:00:00,16.06,16.07,16.05,16.06,86800.0,14.3016,14.3105,14.2927,14.3016,86800.0
2013-09-26 13:30:00,16.06,16.06,16.01,16.05,44400.0,14.3016,14.3016,14.2571,14.2927,44400.0
2013-09-26 14:00:00,16.05,16.06,16.02,16.06,31600.0,14.2927,14.3016,14.266,14.3016,31600.0
2013-09-26 14:30:00,16.06,16.06,16.03,16.06,56600.0,14.3016,14.3016,14.2749,14.3016,56600.0
2013-09-26 15:00:00,16.05,16.06,16.04,16.04,158600.0,14.2927,14.3016,14.2838,14.2838,158600.0
2013-09-26 15:30:00,16.04,16.08,16.04,16.08,242400.0,14.2838,14.3195,14.2838,14.3195,242400.0
2013-09-27 09:30:00,16.06,16.16,16.0,16.06,24600.0,14.3016,14.3907,14.2482,14.3016,24600.0
2013-09-27 10:00:00,16.06,16.06,16.02,16.04,40600.0,14.3016,14.3016,14.266,14.2838,40600.0
2013-09-27 10:30:00,16.05,16.13,16.05,16.1,72800.0,14.2927,14.364,14.2927,14.3373,72800.0
2013-09-27 11:00:00,16.09,16.1,16.06,16.08,60000.0,14.3284,14.3373,14.3016,14.3195,60000.0
2013-09-27 11:30:00,16.09,16.16,16.07,16.14,63000.0,14.3284,14.3907,14.3105,14.3729,63000.0
2013-09-27 12:00:00,16.13,16.18,16.13,16.15,32000.0,14.364,14.4085,14.364,14.3818,32000.0
2013-09-27 12:30:00,16.15,16.16,16.14,16.14,29400.0,14.3818,14.3907,14.3729,14.3729,29400.0
2013-09-27 13:00:00,16.15,16.16,16.11,16.13,36400.0,14.3818,14.3907,14.3462,14.364,36400.0
2013-09-27 13:30:00,16.13,16.13,16.08,16.1,42800.0,14.364,14.364,14.3195,14.3373,42800.0
2013-09-27 14:00:00,16.1,16.13,16.09,16.11,39200.0,14.3373,14.364,14.3284,14.3462,39200.0
2013-09-27 14:30:00,16.11,16.14,16.1,16.13,41200.0,14.3462,14.3729,14.3373,14.364,41200.0
2013-09-27 15:00:00,16.13,16.15,16.12,16.13,83400.0,14.364,14.3818,14.3551,14.364,83400.0
2013-09-27 15:30:00,16.13,16.14,16.1,16.1,215000.0,14.364,14.3729,14.3373,14.3373,215000.0
2013-09-30 09:30:00,15.95,15.99,15.91,15.94,55800.0,14.2037,14.2393,14.1681,14.1948,55800.0
2013-09-30 10:00:00,15.96,15.99,15.94,15.98,28400.0,14.2126,14.2393,14.1948,14.2304,28400.0
2013-09-30 10:30:00,15.98,16.03,15.97,16.03,28400.0,14.2304,14.2749,14.2215,14.2749,28400.0
2013-09-30 11:00:00,16.04,16.05,16.0,16.04,40600.0,14.2838,14.2927,14.2482,14.2838,40600.0
2013-09-30 11:30:00,16.04,16.05,15.99,16.0,33400.0,14.2838,14.2927,14.2393,14.2482,33400.0
2013-09-30 12:00:00,16.0,16.02,15.98,15.99,25000.0,14.2482,14.266,14.2304,14.2393,25000.0
2013-09-30 12:30:00,15.99,16.02,15.99,16.02,10000.0,14.2393,14.266,14.2393,14.266,10000.0
2013-09-30 13:00:00,16.02,16.07,16.02,16.03,44000.0,14.266,14.3105,14.266,14.2749,44000.0
2013-09-30 13:30:00,16.04,16.09,16.04,16.07,52000.0,14.2838,14.3284,14.2838,14.3105,52000.0
2013-09-30 14:00:00,16.07,16.13,16.06,16.12,63200.0,14.3105,14.364,14.3016,14.3551,63200.0
2013-09-30 14:30:00,16.12,16.14,16.09,16.1,63600.0,14.3551,14.3729,14.3284,14.3373,63600.0
2013-09-30 15:00:00,16.1,16.1,16.06,16.08,46800.0,14.3373,14.3373,14.3016,14.3195,46800.0
2013-09-30 15:30:00,16.08,16.09,16.02,16.06,380600.0,14.3195,14.3284,14.266,14.3016,380600.0
2013-10-01 09:30:00,16.02,16.29,16.01,16.22,110600.0,14.266,14.5065,14.2571,14.4441,110600.0
2013-10-01 10:00:00,16.24,16.33,16.19,16.26,160600.0,14.4619,14.5421,14.4174,14.4797,160600.0
2013-10-01 10:30:00,16.27,16.34,16.25,16.31,127000.0,14.4887,14.551,14.4708,14.5243,127000.0
2013-10-01 11:00:00,16.32,16.39,16.3,16.38,132800.0,14.5332,14.5955,14.5154,14.5866,132800.0
2013-10-01 11:30:00,16.39,16.41,16.36,16.37,139800.0,14.5955,14.6133,14.5688,14.5777,139800.0
2013-10-01 12:00:00,16.38,16.43,16.38,16.43,84600.0,14.5866,14.6311,14.5866,14.6311,84600.0
2013-10-01 12:30:00,16.43,16.43,16.39,16.4,111800.0,14.6311,14.6311,14.5955,14.6044,111800.0
2013-10-01 13:00:00,16.4,16.45,16.4,16.41,108200.0,14.6044,14.6489,14.6044,14.6133,108200.0
2013-10-01 13:30:00,16.41,16.46,16.38,16.45,206800.0,14.6133,14.6578,14.5866,14.6489,206800.0
2013-10-01 14:00:00,16.45,16.46,16.34,16.35,117000.0,14.6489,14.6578,14.551,14.5599,117000.0
2013-10-01 14:30:00,16.36,16.41,16.33,16.4,161800.0,14.5688,14.6133,14.5421,14.6044,161800.0
2013-10-01 15:00:00,16.39,16.39,16.34,16.36,257000.0,14.5955,14.5955,14.551,14.5688,257000.0
2013-10-01 15:30:00,16.36,16.4,16.35,16.4,545200.0,14.5688,14.6044,14.5599,14.6044,545200.0
2013-10-02 09:30:00,16.35,16.39,16.22,16.29,124800.0,14.5599,14.5955,14.4441,14.5065,124800.0
2013-10-02 10:00:00,16.28,16.29,16.21,16.25,107200.0,14.4976,14.5065,14.4352,14.4708,107200.0
2013-10-02 10:30:00,16.25,16.27,16.2,16.22,54600.0,14.4708,14.4887,14.4263,14.4441,54600.0
2013-10-02 11:00:00,16.22,16.28,16.21,16.27,68600.0,14.4441,14.4976,14.4352,14.4887,68600.0
2013-10-02 11:30:00,16.27,16.32,16.27,16.31,61800.0,14.4887,14.5332,14.4887,14.5243,61800.0
2013-10-02 12:00:00,16.31,16.36,16.3,16.36,158600.0,14.5243,14.5688,14.5154,14.5688,158600.0
2013-10-02 12:30:00,16.36,16.4,16.36,16.36,47000.0,14.5688,14.6044,14.5688,14.5688,47000.0
2013-10-02 13:00:00,16.36,16.4,16.36,16.4,70000.0,14.5688,14.6044,14.5688,14.6044,70000.0
2013-10-02 13:30:00,16.4,16.41,16.39,16.41,84200.0,14.6044,14.6133,14.5955,14.6133,84200.0
2013-10-02 14:00:00,16.41,16.43,16.4,16.42,186600.0,14.6133,14.6311,14.6044,14.6222,186600.0
2013-10-02 14:30:00,16.42,16.43,16.41,16.42,142200.0,14.6222,14.6311,14.6133,14.6222,142200.0
2013-10-02 15:00:00,16.43,16.43,16.4,16.42,74400.0,14.6311,14.6311,14.6044,14.6222,74400.0
2013-10-02 15:30:00,16.42,16.45,16.41,16.44,405000.0,14.6222,14.6489,14.6133,14.64,405000.0
2013-10-03 09:30:00,16.41,16.45,16.33,16.4,100200.0,14.6133,14.6489,14.5421,14.6044,100200.0
2013-10-03 10:00:00,16.39,16.4,16.33,16.39,136400.0,14.5955,14.6044,14.5421,14.5955,136400.0
2013-10-03 10:30:00,16.39,16.4,16.35,16.39,93000.0,14.5955,14.6044,14.5599,14.5955,93000.0
2013-10-03 11:00:00,16.39,16.4,16.36,16.36,95400.0,14.5955,14.6044,14.5688,14.5688,95400.0
2013-10-03 11:30:00,16.36,16.39,16.32,16.33,161600.0,14.5688,14.5955,14.5332,14.5421,161600.0
2013-10-03 12:00:00,16.33,16.36,16.33,16.36,62600.0,14.5421,14.5688,14.5421,14.5688,62600.0
2013-10-03 12:30:00,16.37,16.42,16.34,16.41,57800.0,14.5777,14.6222,14.551,14.6133,57800.0
2013-10-03 13:00:00,16.41,16.54,16.4,16.53,114000.0,14.6133,14.7291,14.6044,14.7202,114000.0
2013-10-03 13:30:00,16.53,16.64,16.53,16.55,205400.0,14.7202,14.8181,14.7202,14.738,205400.0
2013-10-03 14:00:00,16.55,16.58,16.5,16.57,185000.0,14.738,14.7647,14.6935,14.7558,185000.0
2013-10-03 14:30:00,16.57,16.57,16.5,16.5,113200.0,14.7558,14.7558,14.6935,14.6935,113200.0
2013-10-03 15:00:00,16.5,16.5,16.45,16.48,152600.0,14.6935,14.6935,14.6489,14.6757,152600.0
2013-10-03 15:30:00,16.48,16.49,16.44,16.46,434000.0,14.6757,14.6846,14.64,14.6578,434000.0
2013-10-04 09:30:00,16.43,16.49,16.36,16.43,104800.0,14.6311,14.6846,14.5688,14.6311,104800.0
2013-10-04 10:00:00,16.43,16.46,16.41,16.41,61000.0,14.6311,14.6578,14.6133,14.6133,61000.0
2013-10-04 10:30:00,16.42,16.44,16.39,16.4,45600.0,14.6222,14.64,14.5955,14.6044,45600.0
2013-10-04 11:00:00,16.4,16.41,16.37,16.39,61600.0,14.6044,14.6133,14.5777,14.5955,61600.0
2013-10-04 11:30:00,16.39,16.44,16.38,16.42,113600.0,14.5955,14.64,14.5866,14.6222,113600.0
2013-10-04 12:00:00,16.42,16.47,16.42,16.47,54600.0,14.6222,14.6668,14.6222,14.6668,54600.0
2013-10-04 12:30:00,16.47,16.47,16.43,16.45,41600.0,14.6668,14.6668,14.6311,14.6489,41600.0
2013-10-04 13:00:00,16.44,16.45,16.42,16.42,20000.0,14.64,14.6489,14.6222,14.6222,20000.0
2013-10-04 13:30:00,16.43,16.46,16.42,16.45,67200.0,14.6311,14.6578,14.6222,14.6489,67200.0
2013-10-04 14:00:00,16.45,16.47,16.45,16.47,160000.0,14.6489,14.6668,14.6489,14.6668,160000.0
2013-10-04 14:30:00,16.47,16.5,16.46,16.49,54000.0,14.6668,14.6935,14.6578,14.6846,54000.0
2013-10-04 15:00:00,16.49,16.49,16.45,16.48,87000.0,14.6846,14.6846,14.6489,14.6757,87000.0
2013-10-04 15:30:00,16.47,16.48,16.43,16.45,510200.0,14.6668,14.6757,14.6311,14.6489,510200.0
2013-10-07 09:30:00,16.36,16.36,16.27,16.29,57000.0,14.5688,14.5688,14.4887,14.5065,57000.0
2013-10-07 10:00:00,16.29,16.33,16.28,16.3,54200.0,14.5065,14.5421,14.4976,14.5154,54200.0
2013-10-07 10:30:00,16.3,16.32,16.3,16.31,21800.0,14.5154,14.5332,14.5154,14.5243,21800.0
2013-10-07 11:00:00,16.31,16.32,16.29,16.3,27800.0,14.5243,14.5332,14.5065,14.5154,27800.0
2013-10-07 11:30:00,16.3,16.32,16.29,16.32,23400.0,14.5154,14.5332,14.5065,14.5332,23400.0
2013-10-07 12:00:00,16.32,16.33,16.3,16.3,21000.0,14.5332,14.5421,14.5154,14.5154,21000.0
2013-10-07 12:30:00,16.29,16.31,16.28,16.29,22200.0,14.5065,14.5243,14.4976,14.5065,22200.0
2013-10-07 13:00:00,16.29,16.32,16.29,16.29,19000.0,14.5065,14.5332,14.5065,14.5065,19000.0
2013-10-07 13:30:00,16.29,16.31,16.29,16.3,29000.0,14.5065,14.5243,14.5065,14.5154,29000.0
2013-10-07 14:00:00,16.31,16.31,16.27,16.3,63400.0,14.5243,14.5243,14.4887,14.5154,63400.0
2013-10-07 14:30:00,16.31,16.32,16.29,16.32,23600.0,14.5243,14.5332,14.5065,14.5332,23600.0
2013-10-07 15:00:00,16.31,16.32,16.28,16.28,20000.0,14.5243,14.5332,14.4976,14.4976,20000.0
2013-10-07 15:30:00,16.28,16.29,16.23,16.23,195200.0,14.4976,14.5065,14.453,14.453,195200.0
2013-10-08 09:30:00,16.21,16.32,16.17,16.32,79400.0,14.4352,14.5332,14.3996,14.5332,79400.0
2013-10-08 10:00:00,16.32,16.32,16.25,16.3,21000.0,14.5332,14.5332,14.4708,14.5154,21000.0
2013-10-08 10:30:00,16.3,16.31,16.25,16.28,30800.0,14.5154,14.5243,14.4708,14.4976,30800.0
2013-10-08 11:00:00,16.27,16.28,16.25,16.25,32200.0,14.4887,14.4976,14.4708,14.4708,32200.0
2013-10-08 11:30:00,16.25,16.25,16.22,16.23,37800.0,14.4708,14.4708,14.4441,14.453,37800.0
2013-10-08 12:00:00,16.23,16.23,16.2,16.22,83400.0,14.453,14.453,14.4263,14.4441,83400.0
2013-10-08 12:30:00,16.21,16.25,16.18,16.24,58400.0,14.4352,14.4708,14.4085,14.4619,58400.0
2013-10-08 13:00:00,16.25,16.25,16.22,16.23,23800.0,14.4708,14.4708,14.4441,14.453,23800.0
2013-10-08 13:30:00,16.22,16.25,16.21,16.24,45200.0,14.4441,14.4708,14.4352,14.4619,45200.0
2013-10-08 14:00:00,16.23,16.27,16.22,16.26,65600.0,14.453,14.4887,14.4441,14.4797,65600.0
2013-10-08 14:30:00,16.26,16.27,16.23,16.25,62200.0,14.4797,14.4887,14.453,14.4708,62200.0
2013-10-08 15:00:00,16.25,16.27,16.22,16.26,56200.0,14.4708,14.4887,14.4441,14.4797,56200.0
2013-10-08 15:30:00,16.26,16.28,16.21,16.22,212200.0,14.4797,14.4976,14.4352,14.4441,212200.0
2013-10-09 09:30:00,16.22,16.22,16.06,16.17,40200.0,14.4441,14.4441,14.3016,14.3996,40200.0
2013-10-09 10:00:00,16.16,16.16,16.05,16.07,36600.0,14.3907,14.3907,14.2927,14.3105,36600.0
2013-10-09 10:30:00,16.08,16.12,16.02,16.02,168200.0,14.3195,14.3551,14.266,14.266,168200.0
2013-10-09 11:00:00,16.03,16.03,15.99,16.02,60400.0,14.2749,14.2749,14.2393,14.266,60400.0
2013-10-09 11:30:00,16.01,16.05,16.0,16.02,19600.0,14.2571,14.2927,14.2482,14.266,19600.0
2013-10-09 12:00:00,16.03,16.1,16.03,16.07,366000.0,14.2749,14.3373,14.2749,14.3105,366000.0
2013-10-09 12:30:00,16.08,16.09,16.02,16.03,42800.0,14.3195,14.3284,14.266,14.2749,42800.0
2013-10-09 13:00:00,16.03,16.1,16.03,16.08,26600.0,14.2749,14.3373,14.2749,14.3195,26600.0
2013-10-09 13:30:00,16.09,16.1,16.05,16.09,18600.0,14.3284,14.3373,14.2927,14.3284,18600.0
2013-10-09 14:00:00,16.09,16.13,16.07,16.11,61800.0,14.3284,14.364,14.3105,14.3462,61800.0
2013-10-09 14:30:00,16.1,16.11,16.08,16.08,81200.0,14.3373,14.3462,14.3195,14.3195,81200.0
2013-10-09 15:00:00,16.09,16.09,16.06,16.08,51200.0,14.3284,14.3284,14.3016,14.3195,51200.0
2013-10-09 15:30:00,16.09,16.1,16.0,16.06,299200.0,14.3284,14.3373,14.2482,14.3016,299200.0
2013-10-10 09:30:00,16.25,16.34,16.23,16.31,26800.0,14.4708,14.551,14.453,14.5243,26800.0
2013-10-10 10:00:00,16.3,16.36,16.27,16.3,177000.0,14.5154,14.5688,14.4887,14.5154,177000.0
2013-10-10 10:30:00,16.28,16.32,16.23,16.25,36000.0,14.4976,14.5332,14.453,14.4708,36000.0
2013-10-10 11:00:00,16.24,16.25,16.21,16.25,33200.0,14.4619,14.4708,14.4352,14.4708,33200.0
2013-10-10 11:30:00,16.24,16.33,16.23,16.28,99400.0,14.4619,14.5421,14.453,14.4976,99400.0
2013-10-10 12:00:00,16.28,16.3,16.28,16.29,16000.0,14.4976,14.5154,14.4976,14.5065,16000.0
2013-10-10 12:30:00,16.29,16.32,16.29,16.3,14800.0,14.5065,14.5332,14.5065,14.5154,14800.0
2013-10-10 13:00:00,16.3,16.32,16.29,16.31,12400.0,14.5154,14.5332,14.5065,14.5243,12400.0
2013-10-10 13:30:00,16.32,16.33,16.3,16.3,35000.0,14.5332,14.5421,14.5154,14.5154,35000.0
2013-10-10 14:00:00,16.3,16.34,16.3,16.3,90600.0,14.5154,14.551,14.5154,14.5154,90600.0
2013-10-10 14:30:00,16.3,16.31,16.28,16.29,39400.0,14.5154,14.5243,14.4976,14.5065,39400.0
2013-10-10 15:00:00,16.3,16.36,16.3,16.35,80200.0,14.5154,14.5688,14.5154,14.5599,80200.0
2013-10-10 15:30:00,16.35,16.4,16.35,16.4,264800.0,14.5599,14.6044,14.5599,14.6044,264800.0
2013-10-11 09:30:00,16.38,16.5,16.36,16.41,57000.0,14.5866,14.6935,14.5688,14.6133,57000.0
2013-10-11 10:00:00,16.4,16.41,16.38,16.38,62200.0,14.6044,14.6133,14.5866,14.5866,62200.0
2013-10-11 10:30:00,16.38,16.48,16.38,16.48,111800.0,14.5866,14.6757,14.5866,14.6757,111800.0
2013-10-11 11:00:00,16.48,16.48,16.4,16.41,66000.0,14.6757,14.6757,14.6044,14.6133,66000.0
2013-10-11 11:30:00,16.4,16.5,16.4,16.48,181000.0,14.6044,14.6935,14.6044,14.6757,181000.0
2013-10-11 12:00:00,16.48,16.5,16.45,16.45,101200.0,14.6757,14.6935,14.6489,14.6489,101200.0
2013-10-11 12:30:00,16.45,16.45,16.42,16.43,48400.0,14.6489,14.6489,14.6222,14.6311,48400.0
2013-10-11 13:00:00,16.43,16.45,16.4,16.43,85200.0,14.6311,14.6489,14.6044,14.6311,85200.0
2013-10-11 13:30:00,16.43,16.43,16.38,16.4,97400.0,14.6311,14.6311,14.5866,14.6044,97400.0
2013-10-11 14:00:00,16.4,16.42,16.38,16.38,95200.0,14.6044,14.6222,14.5866,14.5866,95200.0
2013-10-11 14:30:00,16.39,16.4,16.38,16.38,59200.0,14.5955,14.6044,14.5866,14.5866,59200.0
2013-10-11 15:00:00,16.38,16.46,16.37,16.46,167600.0,14.5866,14.6578,14.5777,14.6578,167600.0
2013-10-11 15:30:00,16.45,16.5,16.43,16.49,215800.0,14.6489,14.6935,14.6311,14.6846,215800.0
2013-10-14 09:30:00,16.45,16.5,16.36,16.5,50400.0,14.6489,14.6935,14.5688,14.6935,50400.0
2013-10-14 10:00:00,16.5,16.53,16.46,16.5,131000.0,14.6935,14.7202,14.6578,14.6935,131000.0
2013-10-14 10:30:00,16.5,16.58,16.5,16.56,66200.0,14.6935,14.7647,14.6935,14.7469,66200.0
2013-10-14 11:00:00,16.56,16.56,16.51,16.53,57400.0,14.7469,14.7469,14.7024,14.7202,57400.0
2013-10-14 11:30:00,16.53,16.59,16.53,16.56,96200.0,14.7202,14.7736,14.7202,14.7469,96200.0
2013-10-14 12:00:00,16.57,16.59,16.56,16.59,95800.0,14.7558,14.7736,14.7469,14.7736,95800.0
2013-10-14 12:30:00,16.58,16.6,16.57,16.59,84000.0,14.7647,14.7825,14.7558,14.7736,84000.0
2013-10-14 13:00:00,16.59,16.61,16.58,16.59,78200.0,14.7736,14.7914,14.7647,14.7736,78200.0
2013-10-14 13:30:00,16.6,16.61,16.58,16.61,74400.0,14.7825,14.7914,14.7647,14.7914,74400.0
2013-10-14 14:00:00,16.6,16.65,16.58,16.65,141200.0,14.7825,14.827,14.7647,14.827,141200.0
2013-10-14 14:30:00,16.64,16.68,16.63,16.67,134800.0,14.8181,14.8538,14.8092,14.8449,134800.0
2013-10-14 15:00:00,16.67,16.71,16.67,16.71,154400.0,14.8449,14.8805,14.8449,14.8805,154400.0
2013-10-14 15:30:00,16.71,16.73,16.66,16.69,542800.0,14.8805,14.8983,14.836,14.8627,542800.0
2013-10-15 09:30:00,16.73,16.73,16.41,16.46,210400.0,14.8983,14.8983,14.6133,14.6578,210400.0
2013-10-15 10:00:00,16.47,16.5,16.42,16.49,132400.0,14.6668,14.6935,14.6222,14.6846,132400.0
2013-10-15 10:30:00,16.49,16.56,16.48,16.55,101200.0,14.6846,14.7469,14.6757,14.738,101200.0
2013-10-15 11:00:00,16.56,16.61,16.5,16.55,112400.0,14.7469,14.7914,14.6935,14.738,112400.0
2013-10-15 11:30:00,16.54,16.57,16.48,16.51,86600.0,14.7291,14.7558,14.6757,14.7024,86600.0
2013-10-15 12:00:00,16.5,16.5,16.39,16.42,453000.0,14.6935,14.6935,14.5955,14.6222,453000.0
2013-10-15 12:30:00,16.42,16.46,16.4,16.43,716800.0,14.6222,14.6578,14.6044,14.6311,716800.0
2013-10-15 13:00:00,16.43,16.46,16.38,16.38,320200.0,14.6311,14.6578,14.5866,14.5866,320200.0
2013-10-15 13:30:00,16.38,16.4,16.33,16.35,96200.0,14.5866,14.6044,14.5421,14.5599,96200.0
2013-10-15 14:00:00,16.36,16.37,16.3,16.33,105400.0,14.5688,14.5777,14.5154,14.5421,105400.0
2013-10-15 14:30:00,16.32,16.32,16.18,16.24,230200.0,14.5332,14.5332,14.4085,14.4619,230200.0
2013-10-15 15:00:00,16.24,16.29,16.18,16.18,184800.0,14.4619,14.5065,14.4085,14.4085,184800.0
2013-10-15 15:30:00,16.18,16.21,16.13,16.17,983600.0,14.4085,14.4352,14.364,14.3996,983600.0
2013-10-16 09:30:00,16.05,16.33,15.99,16.32,258400.0,14.2927,14.5421,14.2393,14.5332,258400.0
2013-10-16 10:00:00,16.32,16.35,16.27,16.29,85000.0,14.5332,14.5599,14.4887,14.5065,85000.0
2013-10-16 10:30:00,16.29,16.36,16.27,16.36,112200.0,14.5065,14.5688,14.4887,14.5688,112200.0
2013-10-16 11:00:00,16.36,16.41,16.28,16.31,164600.0,14.5688,14.6133,14.4976,14.5243,164600.0
2013-10-16 11:30:00,16.3,16.36,16.3,16.36,60000.0,14.5154,14.5688,14.5154,14.5688,60000.0
2013-10-16 12:00:00,16.36,16.36,16.34,16.36,50800.0,14.5688,14.5688,14.551,14.5688,50800.0
2013-10-16 12:30:00,16.35,16.38,16.33,16.33,43400.0,14.5599,14.5866,14.5421,14.5421,43400.0
2013-10-16 13:00:00,16.33,16.36,16.32,16.33,277800.0,14.5421,14.5688,14.5332,14.5421,277800.0
2013-10-16 13:30:00,16.32,16.36,16.31,16.35,79800.0,14.5332,14.5688,14.5243,14.5599,79800.0
2013-10-16 14:00:00,16.35,16.35,16.3,16.31,1143600.0,14.5599,14.5599,14.5154,14.5243,1143600.0
2013-10-16 14:30:00,16.31,16.33,16.31,16.31,74600.0,14.5243,14.5421,14.5243,14.5243,74600.0
2013-10-16 15:00:00,16.31,16.32,16.3,16.31,87600.0,14.5243,14.5332,14.5154,14.5243,87600.0
2013-10-16 15:30:00,16.31,16.31,16.29,16.3,439600.0,14.5243,14.5243,14.5065,14.5154,439600.0
2013-10-17 09:30:00,16.28,16.35,16.27,16.31,106400.0,14.4976,14.5599,14.4887,14.5243,106400.0
2013-10-17 10:00:00,16.31,16.35,16.3,16.35,176800.0,14.5243,14.5599,14.5154,14.5599,176800.0
2013-10-17 10:30:00,16.34,16.38,16.33,16.35,103800.0,14.551,14.5866,14.5421,14.5599,103800.0
2013-10-17 11:00:00,16.35,16.36,16.33,16.36,112400.0,14.5599,14.5688,14.5421,14.5688,112400.0
2013-10-17 11:30:00,16.35,16.39,16.35,16.38,94400.0,14.5599,14.5955,14.5599,14.5866,94400.0
2013-10-17 12:00:00,16.38,16.39,16.35,16.36,68000.0,14.5866,14.5955,14.5599,14.5688,68000.0
2013-10-17 12:30:00,16.36,16.41,16.36,16.4,64600.0,14.5688,14.6133,14.5688,14.6044,64600.0
2013-10-17 13:00:00,16.41,16.42,16.39,16.42,67800.0,14.6133,14.6222,14.5955,14.6222,67800.0
2013-10-17 13:30:00,16.42,16.43,16.4,16.41,71000.0,14.6222,14.6311,14.6044,14.6133,71000.0
2013-10-17 14:00:00,16.41,16.41,16.4,16.41,83400.0,14.6133,14.6133,14.6044,14.6133,83400.0
2013-10-17 14:30:00,16.41,16.41,16.4,16.41,80000.0,14.6133,14.6133,14.6044,14.6133,80000.0
2013-10-17 15:00:00,16.4,16.43,16.4,16.43,103600.0,14.6044,14.6311,14.6044,14.6311,103600.0
2013-10-17 15:30:00,16.43,16.49,16.41,16.42,771000.0,14.6311,14.6846,14.6133,14.6222,771000.0
2013-10-18 09:30:00,16.57,16.57,16.5,16.54,75200.0,14.7558,14.7558,14.6935,14.7291,75200.0
2013-10-18 10:00:00,16.54,16.55,16.5,16.53,215600.0,14.7291,14.738,14.6935,14.7202,215600.0
2013-10-18 10:30:00,16.53,16.53,16.5,16.5,144800.0,14.7202,14.7202,14.6935,14.6935,144800.0
2013-10-18 11:00:00,16.5,16.54,16.5,16.54,67800.0,14.6935,14.7291,14.6935,14.7291,67800.0
2013-10-18 11:30:00,16.54,16.58,16.53,16.53,85400.0,14.7291,14.7647,14.7202,14.7202,85400.0
2013-10-18 12:00:00,16.52,16.58,16.52,16.56,54000.0,14.7113,14.7647,14.7113,14.7469,54000.0
2013-10-18 12:30:00,16.56,16.56,16.55,16.55,46400.0,14.7469,14.7469,14.738,14.738,46400.0
2013-10-18 13:00:00,16.55,16.57,16.55,16.56,68000.0,14.738,14.7558,14.738,14.7469,68000.0
2013-10-18 13:30:00,16.55,16.56,16.55,16.56,59200.0,14.738,14.7469,14.738,14.7469,59200.0
2013-10-18 14:00:00,16.56,16.57,16.54,16.56,99600.0,14.7469,14.7558,14.7291,14.7469,99600.0
2013-10-18 14:30:00,16.56,16.59,16.56,16.58,112000.0,14.7469,14.7736,14.7469,14.7647,112000.0
2013-10-18 15:00:00,16.58,16.61,16.58,16.61,352200.0,14.7647,14.7914,14.7647,14.7914,352200.0
2013-10-18 15:30:00,16.61,16.65,16.61,16.63,418200.0,14.7914,14.827,14.7914,14.8092,418200.0
2013-10-21 09:30:00,16.64,16.7,16.58,16.66,58800.0,14.8181,14.8716,14.7647,14.836,58800.0
2013-10-21 10:00:00,16.66,16.69,16.65,16.68,46400.0,14.836,14.8627,14.827,14.8538,46400.0
2013-10-21 10:30:00,16.68,16.68,16.61,16.61,41400.0,14.8538,14.8538,14.7914,14.7914,41400.0
2013-10-21 11:00:00,16.61,16.61,16.59,16.61,31000.0,14.7914,14.7914,14.7736,14.7914,31000.0
2013-10-21 11:30:00,16.61,16.61,16.58,16.6,19800.0,14.7914,14.7914,14.7647,14.7825,19800.0
2013-10-21 12:00:00,16.6,16.61,16.58,16.59,22800.0,14.7825,14.7914,14.7647,14.7736,22800.0
2013-10-21 12:30:00,16.6,16.6,16.58,16.59,14800.0,14.7825,14.7825,14.7647,14.7736,14800.0
2013-10-21 13:00:00,16.59,16.6,16.59,16.59,15200.0,14.7736,14.7825,14.7736,14.7736,15200.0
2013-10-21 13:30:00,16.59,16.6,16.59,16.59,20600.0,14.7736,14.7825,14.7736,14.7736,20600.0
2013-10-21 14:00:00,16.59,16.6,16.56,16.57,325200.0,14.7736,14.7825,14.7469,14.7558,325200.0
2013-10-21 14:30:00,16.57,16.58,16.56,16.57,35600.0,14.7558,14.7647,14.7469,14.7558,35600.0
2013-10-21 15:00:00,16.57,16.6,16.57,16.58,83400.0,14.7558,14.7825,14.7558,14.7647,83400.0
2013-10-21 15:30:00,16.58,16.61,16.58,16.61,209200.0,14.7647,14.7914,14.7647,14.7914,209200.0
2013-10-22 09:30:00,16.7,16.83,16.65,16.83,136800.0,14.8716,14.9873,14.827,14.9873,136800.0
2013-10-22 10:00:00,16.82,16.85,16.79,16.82,75200.0,14.9784,15.0051,14.9517,14.9784,75200.0
2013-10-22 10:30:00,16.81,16.81,16.71,16.74,42200.0,14.9695,14.9695,14.8805,14.9072,42200.0
2013-10-22 11:00:00,16.74,16.75,16.7,16.72,54600.0,14.9072,14.9161,14.8716,14.8894,54600.0
2013-10-22 11:30:00,16.72,16.75,16.71,16.74,13600.0,14.8894,14.9161,14.8805,14.9072,13600.0
2013-10-22 12:00:00,16.74,16.74,16.72,16.72,31800.0,14.9072,14.9072,14.8894,14.8894,31800.0
2013-10-22 12:30:00,16.71,16.72,16.68,16.68,13800.0,14.8805,14.8894,14.8538,14.8538,13800.0
2013-10-22 13:00:00,16.68,16.77,16.68,16.74,60600.0,14.8538,14.9339,14.8538,14.9072,60600.0
2013-10-22 13:30:00,16.73,16.75,16.71,16.75,33000.0,14.8983,14.9161,14.8805,14.9161,33000.0
2013-10-22 14:00:00,16.75,16.75,16.72,16.73,41600.0,14.9161,14.9161,14.8894,14.8983,41600.0
2013-10-22 14:30:00,16.73,16.74,16.72,16.72,73000.0,14.8983,14.9072,14.8894,14.8894,73000.0
2013-10-22 15:00:00,16.72,16.75,16.72,16.74,85000.0,14.8894,14.9161,14.8894,14.9072,85000.0
2013-10-22 15:30:00,16.74,16.74,16.67,16.68,370600.0,14.9072,14.9072,14.8449,14.8538,370600.0
2013-10-23 09:30:00,16.66,16.68,16.54,16.55,65800.0,14.836,14.8538,14.7291,14.738,65800.0
2013-10-23 10:00:00,16.55,16.6,16.51,16.51,30600.0,14.738,14.7825,14.7024,14.7024,30600.0
2013-10-23 10:30:00,16.52,16.59,16.52,16.56,21200.0,14.7113,14.7736,14.7113,14.7469,21200.0
2013-10-23 11:00:00,16.55,16.59,16.54,16.57,23000.0,14.738,14.7736,14.7291,14.7558,23000.0
2013-10-23 11:30:00,16.57,16.63,16.57,16.62,34400.0,14.7558,14.8092,14.7558,14.8003,34400.0
2013-10-23 12:00:00,16.63,16.65,16.62,16.62,60800.0,14.8092,14.827,14.8003,14.8003,60800.0
2013-10-23 12:30:00,16.62,16.63,16.58,16.61,115000.0,14.8003,14.8092,14.7647,14.7914,115000.0
2013-10-23 13:00:00,16.6,16.6,16.53,16.57,242200.0,14.7825,14.7825,14.7202,14.7558,242200.0
2013-10-23 13:30:00,16.58,16.6,16.55,16.57,56800.0,14.7647,14.7825,14.738,14.7558,56800.0
2013-10-23 14:00:00,16.57,16.61,16.57,16.61,54600.0,14.7558,14.7914,14.7558,14.7914,54600.0
2013-10-23 14:30:00,16.61,16.64,16.61,16.61,89400.0,14.7914,14.8181,14.7914,14.7914,89400.0
2013-10-23 15:00:00,16.61,16.61,16.57,16.57,135600.0,14.7914,14.7914,14.7558,14.7558,135600.0
2013-10-23 15:30:00,16.57,16.58,16.54,16.55,272200.0,14.7558,14.7647,14.7291,14.738,272200.0
2013-10-24 09:30:00,16.61,16.68,16.52,16.57,223000.0,14.7914,14.8538,14.7113,14.7558,223000.0
2013-10-24 10:00:00,16.56,16.6,16.55,16.59,218000.0,14.7469,14.7825,14.738,14.7736,218000.0
2013-10-24 10:30:00,16.58,16.59,16.55,16.58,140000.0,14.7647,14.7736,14.738,14.7647,140000.0
2013-10-24 11:00:00,16.58,16.58,16.54,16.55,120400.0,14.7647,14.7647,14.7291,14.738,120400.0
2013-10-24 11:30:00,16.55,16.55,16.54,16.55,27800.0,14.738,14.738,14.7291,14.738,27800.0
2013-10-24 12:00:00,16.55,16.55,16.53,16.53,52600.0,14.738,14.738,14.7202,14.7202,52600.0
2013-10-24 12:30:00,16.53,16.55,16.51,16.55,114200.0,14.7202,14.738,14.7024,14.738,114200.0
2013-10-24 13:00:00,16.55,16.55,16.52,16.54,36800.0,14.738,14.738,14.7113,14.7291,36800.0
2013-10-24 13:30:00,16.54,16.54,16.53,16.54,28000.0,14.7291,14.7291,14.7202,14.7291,28000.0
2013-10-24 14:00:00,16.53,16.53,16.52,16.52,48000.0,14.7202,14.7202,14.7113,14.7113,48000.0
2013-10-24 14:30:00,16.52,16.52,16.49,16.5,81200.0,14.7113,14.7113,14.6846,14.6935,81200.0
2013-10-24 15:00:00,16.5,16.51,16.49,16.49,54600.0,14.6935,14.7024,14.6846,14.6846,54600.0
2013-10-24 15:30:00,16.49,16.52,16.47,16.49,270400.0,14.6846,14.7113,14.6668,14.6846,270400.0
2013-10-25 09:30:00,16.56,16.56,16.42,16.46,142400.0,14.7469,14.7469,14.6222,14.6578,142400.0
2013-10-25 10:00:00,16.45,16.5,16.45,16.48,96600.0,14.6489,14.6935,14.6489,14.6757,96600.0
2013-10-25 10:30:00,16.48,16.5,16.46,16.46,86800.0,14.6757,14.6935,14.6578,14.6578,86800.0
2013-10-25 11:00:00,16.46,16.48,16.41,16.42,121200.0,14.6578,14.6757,14.6133,14.6222,121200.0
2013-10-25 11:30:00,16.43,16.43,16.39,16.42,93000.0,14.6311,14.6311,14.5955,14.6222,93000.0
2013-10-25 12:00:00,16.42,16.43,16.39,16.42,40400.0,14.6222,14.6311,14.5955,14.6222,40400.0
2013-10-25 12:30:00,16.42,16.43,16.36,16.36,70200.0,14.6222,14.6311,14.5688,14.5688,70200.0
2013-10-25 13:00:00,16.37,16.39,16.34,16.35,74000.0,14.5777,14.5955,14.551,14.5599,74000.0
2013-10-25 13:30:00,16.35,16.36,16.33,16.33,60200.0,14.5599,14.5688,14.5421,14.5421,60200.0
2013-10-25 14:00:00,16.33,16.36,16.33,16.35,96000.0,14.5421,14.5688,14.5421,14.5599,96000.0
2013-10-25 14:30:00,16.35,16.36,16.35,16.36,67000.0,14.5599,14.5688,14.5599,14.5688,67000.0
2013-10-25 15:00:00,16.36,16.36,16.32,16.33,112800.0,14.5688,14.5688,14.5332,14.5421,112800.0
2013-10-25 15:30:00,16.33,16.34,16.32,16.34,281200.0,14.5421,14.551,14.5332,14.551,281200.0
2013-10-28 09:30:00,16.32,16.34,16.24,16.28,47200.0,14.5776,14.5955,14.5062,14.5419,47200.0
2013-10-28 10:00:00,16.27,16.32,16.25,16.29,69200.0,14.533,14.5776,14.5151,14.5508,69200.0
2013-10-28 10:30:00,16.28,16.29,16.22,16.23,65400.0,14.5419,14.5508,14.4883,14.4972,65400.0
2013-10-28 11:00:00,16.23,16.27,16.23,16.26,63600.0,14.4972,14.533,14.4972,14.524,63600.0
2013-10-28 11:30:00,16.26,16.3,16.24,16.29,53000.0,14.524,14.5598,14.5062,14.5508,53000.0
2013-10-28 12:00:00,16.3,16.32,16.27,16.31,34000.0,14.5598,14.5776,14.533,14.5687,34000.0
2013-10-28 12:30:00,16.31,16.33,16.31,16.33,79200.0,14.5687,14.5866,14.5687,14.5866,79200.0
2013-10-28 13:00:00,16.33,16.39,16.32,16.38,122800.0,14.5866,14.6402,14.5776,14.6312,122800.0
2013-10-28 13:30:00,16.38,16.39,16.36,16.38,45600.0,14.6312,14.6402,14.6134,14.6312,45600.0
2013-10-28 14:00:00,16.38,16.41,16.38,16.39,85200.0,14.6312,14.658,14.6312,14.6402,85200.0
2013-10-28 14:30:00,16.39,16.39,16.37,16.38,55800.0,14.6402,14.6402,14.6223,14.6312,55800.0
2013-10-28 15:00:00,16.38,16.38,16.34,16.35,138000.0,14.6312,14.6312,14.5955,14.6044,138000.0
2013-10-28 15:30:00,16.35,16.35,16.32,16.35,227800.0,14.6044,14.6044,14.5776,14.6044,227800.0
2013-10-29 09:30:00,16.42,16.47,16.32,16.43,46600.0,14.667,14.7116,14.5776,14.6759,46600.0
2013-10-29 10:00:00,16.43,16.43,16.38,16.4,158400.0,14.6759,14.6759,14.6312,14.6491,158400.0
2013-10-29 10:30:00,16.4,16.41,16.34,16.34,37400.0,14.6491,14.658,14.5955,14.5955,37400.0
2013-10-29 11:00:00,16.34,16.37,16.33,16.35,116800.0,14.5955,14.6223,14.5866,14.6044,116800.0
2013-10-29 11:30:00,16.36,16.4,16.35,16.35,100200.0,14.6134,14.6491,14.6044,14.6044,100200.0
2013-10-29 12:00:00,16.35,16.36,16.35,16.35,18600.0,14.6044,14.6134,14.6044,14.6044,18600.0
2013-10-29 12:30:00,16.35,16.36,16.34,16.34,22400.0,14.6044,14.6134,14.5955,14.5955,22400.0
2013-10-29 13:00:00,16.35,16.35,16.33,16.34,28400.0,14.6044,14.6044,14.5866,14.5955,28400.0
2013-10-29 13:30:00,16.34,16.36,16.33,16.35,31000.0,14.5955,14.6134,14.5866,14.6044,31000.0
2013-10-29 14:00:00,16.35,16.36,16.33,16.35,64000.0,14.6044,14.6134,14.5866,14.6044,64000.0
2013-10-29 14:30:00,16.35,16.36,16.33,16.34,61000.0,14.6044,14.6134,14.5866,14.5955,61000.0
2013-10-29 15:00:00,16.34,16.36,16.33,16.36,129000.0,14.5955,14.6134,14.5866,14.6134,129000.0
2013-10-29 15:30:00,16.35,16.36,16.33,16.35,331400.0,14.6044,14.6134,14.5866,14.6044,331400.0
2013-10-30 09:30:00,16.34,16.38,16.22,16.25,49800.0,14.5955,14.6312,14.4883,14.5151,49800.0
2013-10-30 10:00:00,16.25,16.32,16.24,16.31,52400.0,14.5151,14.5776,14.5062,14.5687,52400.0
2013-10-30 10:30:00,16.32,16.42,16.32,16.42,97800.0,14.5776,14.667,14.5776,14.667,97800.0
2013-10-30 11:00:00,16.42,16.48,16.42,16.47,75800.0,14.667,14.7206,14.667,14.7116,75800.0
2013-10-30 11:30:00,16.47,16.48,16.39,16.4,81800.0,14.7116,14.7206,14.6402,14.6491,81800.0
2013-10-30 12:00:00,16.4,16.4,16.36,16.38,53600.0,14.6491,14.6491,14.6134,14.6312,53600.0
2013-10-30 12:30:00,16.38,16.42,16.36,16.38,60400.0,14.6312,14.667,14.6134,14.6312,60400.0
2013-10-30 13:00:00,16.38,16.39,16.34,16.38,38000.0,14.6312,14.6402,14.5955,14.6312,38000.0
2013-10-30 13:30:00,16.38,16.4,16.35,16.37,39800.0,14.6312,14.6491,14.6044,14.6223,39800.0
2013-10-30 14:00:00,16.39,16.42,16.28,16.3,48800.0,14.6402,14.667,14.5419,14.5598,48800.0
2013-10-30 14:30:00,16.31,16.36,16.3,16.36,62200.0,14.5687,14.6134,14.5598,14.6134,62200.0
2013-10-30 15:00:00,16.35,16.38,16.33,16.37,103600.0,14.6044,14.6312,14.5866,14.6223,103600.0
2013-10-30 15:30:00,16.37,16.37,16.29,16.3,248600.0,14.6223,14.6223,14.5508,14.5598,248600.0
2013-10-31 09:30:00,16.31,16.31,16.14,16.14,108800.0,14.5687,14.5687,14.4169,14.4169,108800.0
2013-10-31 10:00:00,16.14,16.18,16.11,16.11,95600.0,14.4169,14.4526,14.3901,14.3901,95600.0
2013-10-31 10:30:00,16.11,16.15,16.09,16.13,90000.0,14.3901,14.4258,14.3722,14.4079,90000.0
2013-10-31 11:00:00,16.13,16.16,16.11,16.13,188400.0,14.4079,14.4347,14.3901,14.4079,188400.0
2013-10-31 11:30:00,16.14,16.16,16.11,16.12,101200.0,14.4169,14.4347,14.3901,14.399,101200.0
2013-10-31 12:00:00,16.12,16.15,16.08,16.08,89600.0,14.399,14.4258,14.3633,14.3633,89600.0
2013-10-31 12:30:00,16.08,16.13,16.08,16.12,71400.0,14.3633,14.4079,14.3633,14.399,71400.0
2013-10-31 13:00:00,16.12,16.13,16.09,16.13,59400.0,14.399,14.4079,14.3722,14.4079,59400.0
2013-10-31 13:30:00,16.13,16.13,16.11,16.12,56600.0,14.4079,14.4079,14.3901,14.399,56600.0
2013-10-31 14:00:00,16.13,16.14,16.09,16.14,103200.0,14.4079,14.4169,14.3722,14.4169,103200.0
2013-10-31 14:30:00,16.13,16.15,16.1,16.1,74600.0,14.4079,14.4258,14.3811,14.3811,74600.0
2013-10-31 15:00:00,16.1,16.11,16.07,16.07,166600.0,14.3811,14.3901,14.3543,14.3543,166600.0
2013-10-31 15:30:00,16.07,16.1,15.96,15.97,667000.0,14.3543,14.3811,14.2561,14.265,667000.0
2013-11-01 09:30:00,16.03,16.15,16.02,16.05,76600.0,14.3186,14.4258,14.3097,14.3365,76600.0
2013-11-01 10:00:00,16.05,16.08,15.97,15.99,85200.0,14.3365,14.3633,14.265,14.2829,85200.0
2013-11-01 10:30:00,15.99,16.04,15.99,16.02,82000.0,14.2829,14.3275,14.2829,14.3097,82000.0
2013-11-01 11:00:00,16.01,16.02,15.93,15.95,61000.0,14.3007,14.3097,14.2293,14.2471,61000.0
2013-11-01 11:30:00,15.95,16.01,15.94,15.97,115200.0,14.2471,14.3007,14.2382,14.265,115200.0
2013-11-01 12:00:00,15.98,16.01,15.97,15.97,86200.0,14.2739,14.3007,14.265,14.265,86200.0
2013-11-01 12:30:00,15.99,16.0,15.97,15.99,23400.0,14.2829,14.2918,14.265,14.2829,23400.0
2013-11-01 13:00:00,15.99,15.99,15.97,15.99,23600.0,14.2829,14.2829,14.265,14.2829,23600.0
2013-11-01 13:30:00,15.99,16.01,15.97,16.01,47000.0,14.2829,14.3007,14.265,14.3007,47000.0
2013-11-01 14:00:00,16.01,16.02,15.97,15.97,120200.0,14.3007,14.3097,14.265,14.265,120200.0
2013-11-01 14:30:00,15.97,16.0,15.97,15.97,77200.0,14.265,14.2918,14.265,14.265,77200.0
2013-11-01 15:00:00,15.97,15.99,15.95,15.95,139200.0,14.265,14.2829,14.2471,14.2471,139200.0
2013-11-01 15:30:00,15.95,15.97,15.93,15.93,306200.0,14.2471,14.265,14.2293,14.2293,306200.0
2013-11-04 09:30:00,15.96,16.0,15.69,15.72,506200.0,14.2561,14.2918,14.0149,14.0417,506200.0
2013-11-04 10:00:00,15.72,15.76,15.71,15.75,223800.0,14.0417,14.0774,14.0328,14.0685,223800.0
2013-11-04 10:30:00,15.74,15.77,15.74,15.74,107400.0,14.0596,14.0864,14.0596,14.0596,107400.0
2013-11-04 11:00:00,15.74,15.79,15.73,15.78,269800.0,14.0596,14.1042,14.0506,14.0953,269800.0
2013-11-04 11:30:00,15.78,15.79,15.77,15.78,154200.0,14.0953,14.1042,14.0864,14.0953,154200.0
2013-11-04 12:00:00,15.78,15.79,15.74,15.74,98400.0,14.0953,14.1042,14.0596,14.0596,98400.0
2013-11-04 12:30:00,15.74,15.76,15.72,15.72,95600.0,14.0596,14.0774,14.0417,14.0417,95600.0
2013-11-04 13:00:00,15.72,15.78,15.72,15.78,101800.0,14.0417,14.0953,14.0417,14.0953,101800.0
2013-11-04 13:30:00,15.77,15.79,15.77,15.79,84200.0,14.0864,14.1042,14.0864,14.1042,84200.0
2013-11-04 14:00:00,15.79,15.81,15.76,15.77,160000.0,14.1042,14.1221,14.0774,14.0864,160000.0
2013-11-04 14:30:00,15.77,15.8,15.77,15.77,161400.0,14.0864,14.1132,14.0864,14.0864,161400.0
2013-11-04 15:00:00,15.78,15.78,15.77,15.77,129800.0,14.0953,14.0953,14.0864,14.0864,129800.0
2013-11-04 15:30:00,15.77,15.78,15.73,15.75,681800.0,14.0864,14.0953,14.0506,14.0685,681800.0
2013-11-05 09:30:00,15.74,15.74,15.55,15.72,199400.0,14.0596,14.0596,13.8898,14.0417,199400.0
2013-11-05 10:00:00,15.72,15.73,15.67,15.7,141800.0,14.0417,14.0506,13.997,14.0238,141800.0
2013-11-05 10:30:00,15.7,15.72,15.67,15.7,136000.0,14.0238,14.0417,13.997,14.0238,136000.0
2013-11-05 11:00:00,15.71,15.72,15.67,15.71,97600.0,14.0328,14.0417,13.997,14.0328,97600.0
2013-11-05 11:30:00,15.71,15.74,15.69,15.7,93600.0,14.0328,14.0596,14.0149,14.0238,93600.0
2013-11-05 12:00:00,15.7,15.71,15.68,15.68,50600.0,14.0238,14.0328,14.006,14.006,50600.0
2013-11-05 12:30:00,15.69,15.69,15.64,15.65,53600.0,14.0149,14.0149,13.9702,13.9792,53600.0
2013-11-05 13:00:00,15.65,15.65,15.63,15.63,51200.0,13.9792,13.9792,13.9613,13.9613,51200.0
2013-11-05 13:30:00,15.63,15.64,15.56,15.58,178600.0,13.9613,13.9702,13.8988,13.9166,178600.0
2013-11-05 14:00:00,15.57,15.62,15.57,15.61,45400.0,13.9077,13.9524,13.9077,13.9434,45400.0
2013-11-05 14:30:00,15.62,15.62,15.59,15.6,67800.0,13.9524,13.9524,13.9256,13.9345,67800.0
2013-11-05 15:00:00,15.6,15.6,15.54,15.55,117400.0,13.9345,13.9345,13.8809,13.8898,117400.0
2013-11-05 15:30:00,15.55,15.55,15.5,15.5,368400.0,13.8898,13.8898,13.8452,13.8452,368400.0
2013-11-06 09:30:00,15.61,15.66,15.47,15.56,166800.0,13.9434,13.9881,13.8184,13.8988,166800.0
2013-11-06 10:00:00,15.56,15.61,15.55,15.6,244600.0,13.8988,13.9434,13.8898,13.9345,244600.0
2013-11-06 10:30:00,15.6,15.62,15.56,15.57,101800.0,13.9345,13.9524,13.8988,13.9077,101800.0
2013-11-06 11:00:00,15.58,15.59,15.54,15.58,149600.0,13.9166,13.9256,13.8809,13.9166,149600.0
2013-11-06 11:30:00,15.58,15.6,15.57,15.58,141600.0,13.9166,13.9345,13.9077,13.9166,141600.0
2013-11-06 12:00:00,15.58,15.59,15.56,15.57,83600.0,13.9166,13.9256,13.8988,13.9077,83600.0
2013-11-06 12:30:00,15.57,15.58,15.54,15.54,105800.0,13.9077,13.9166,13.8809,13.8809,105800.0
2013-11-06 13:00:00,15.54,15.54,15.51,15.53,100000.0,13.8809,13.8809,13.8541,13.872,100000.0
2013-11-06 13:30:00,15.53,15.54,15.51,15.53,101200.0,13.872,13.8809,13.8541,13.872,101200.0
2013-11-06 14:00:00,15.53,15.53,15.51,15.52,137800.0,13.872,13.872,13.8541,13.863,137800.0
2013-11-06 14:30:00,15.52,15.55,15.51,15.53,224200.0,13.863,13.8898,13.8541,13.872,224200.0
2013-11-06 15:00:00,15.53,15.56,15.51,15.54,186600.0,13.872,13.8988,13.8541,13.8809,186600.0
2013-11-06 15:30:00,15.54,15.55,15.52,15.53,454000.0,13.8809,13.8898,13.863,13.872,454000.0
2013-11-07 09:30:00,15.62,15.63,15.49,15.55,106400.0,13.9524,13.9613,13.8362,13.8898,106400.0
2013-11-07 10:00:00,15.54,15.57,15.5,15.53,111600.0,13.8809,13.9077,13.8452,13.872,111600.0
2013-11-07 10:30:00,15.53,15.59,15.51,15.56,122800.0,13.872,13.9256,13.8541,13.8988,122800.0
2013-11-07 11:00:00,15.56,15.6,15.54,15.59,132600.0,13.8988,13.9345,13.8809,13.9256,132600.0
2013-11-07 11:30:00,15.58,15.61,15.58,15.6,82200.0,13.9166,13.9434,13.9166,13.9345,82200.0
2013-11-07 12:00:00,15.59,15.61,15.57,15.61,138400.0,13.9256,13.9434,13.9077,13.9434,138400.0
2013-11-07 12:30:00,15.61,15.61,15.52,15.53,72600.0,13.9434,13.9434,13.863,13.872,72600.0
2013-11-07 13:00:00,15.53,15.57,15.51,15.53,111200.0,13.872,13.9077,13.8541,13.872,111200.0
2013-11-07 13:30:00,15.54,15.55,15.53,15.55,55400.0,13.8809,13.8898,13.872,13.8898,55400.0
2013-11-07 14:00:00,15.55,15.55,15.47,15.51,122600.0,13.8898,13.8898,13.8184,13.8541,122600.0
2013-11-07 14:30:00,15.51,15.54,15.49,15.52,173600.0,13.8541,13.8809,13.8362,13.863,173600.0
2013-11-07 15:00:00,15.52,15.55,15.51,15.51,188600.0,13.863,13.8898,13.8541,13.8541,188600.0
2013-11-07 15:30:00,15.51,15.56,15.51,15.52,441400.0,13.8541,13.8988,13.8541,13.863,441400.0
2013-11-08 09:30:00,15.55,15.6,15.5,15.54,51800.0,13.8898,13.9345,13.8452,13.8809,51800.0
2013-11-08 10:00:00,15.54,15.65,15.54,15.62,66600.0,13.8809,13.9792,13.8809,13.9524,66600.0
2013-11-08 10:30:00,15.62,15.68,15.62,15.68,56200.0,13.9524,14.006,13.9524,14.006,56200.0
2013-11-08 11:00:00,15.67,15.7,15.67,15.68,26800.0,13.997,14.0238,13.997,14.006,26800.0
2013-11-08 11:30:00,15.69,15.72,15.67,15.67,32800.0,14.0149,14.0417,13.997,13.997,32800.0
2013-11-08 12:00:00,15.67,15.68,15.63,15.65,48800.0,13.997,14.006,13.9613,13.9792,48800.0
2013-11-08 12:30:00,15.65,15.66,15.63,15.64,29400.0,13.9792,13.9881,13.9613,13.9702,29400.0
2013-11-08 13:00:00,15.64,15.65,15.61,15.65,36600.0,13.9702,13.9792,13.9434,13.9792,36600.0
2013-11-08 13:30:00,15.65,15.65,15.6,15.62,27000.0,13.9792,13.9792,13.9345,13.9524,27000.0
2013-11-08 14:00:00,15.62,15.62,15.6,15.6,34800.0,13.9524,13.9524,13.9345,13.9345,34800.0
2013-11-08 14:30:00,15.61,15.62,15.6,15.62,41800.0,13.9434,13.9524,13.9345,13.9524,41800.0
2013-11-08 15:00:00,15.62,15.62,15.58,15.62,113000.0,13.9524,13.9524,13.9166,13.9524,113000.0
2013-11-08 15:30:00,15.62,15.69,15.62,15.69,293200.0,13.9524,14.0149,13.9524,14.0149,293200.0
2013-11-11 09:30:00,15.7,15.87,15.68,15.87,76200.0,14.0238,14.1757,14.006,14.1757,76200.0
2013-11-11 10:00:00,15.86,15.88,15.81,15.85,104000.0,14.1667,14.1846,14.1221,14.1578,104000.0
2013-11-11 10:30:00,15.86,15.86,15.83,15.86,56400.0,14.1667,14.1667,14.1399,14.1667,56400.0
2013-11-11 11:00:00,15.86,15.89,15.83,15.89,65200.0,14.1667,14.1935,14.1399,14.1935,65200.0
2013-11-11 11:30:00,15.88,15.88,15.83,15.83,33400.0,14.1846,14.1846,14.1399,14.1399,33400.0
2013-11-11 12:00:00,15.84,15.84,15.81,15.84,49800.0,14.1489,14.1489,14.1221,14.1489,49800.0
2013-11-11 12:30:00,15.84,15.85,15.83,15.85,50400.0,14.1489,14.1578,14.1399,14.1578,50400.0
2013-11-11 13:00:00,15.85,15.9,15.85,15.9,72400.0,14.1578,14.2025,14.1578,14.2025,72400.0
2013-11-11 13:30:00,15.9,15.9,15.89,15.9,55600.0,14.2025,14.2025,14.1935,14.2025,55600.0
2013-11-11 14:00:00,15.9,15.91,15.86,15.86,71600.0,14.2025,14.2114,14.1667,14.1667,71600.0
2013-11-11 14:30:00,15.87,15.87,15.81,15.81,84200.0,14.1757,14.1757,14.1221,14.1221,84200.0
2013-11-11 15:00:00,15.81,15.85,15.81,15.83,105800.0,14.1221,14.1578,14.1221,14.1399,105800.0
2013-11-11 15:30:00,15.83,15.84,15.81,15.82,334800.0,14.1399,14.1489,14.1221,14.131,334800.0
2013-11-12 09:30:00,15.81,15.84,15.72,15.76,131400.0,14.1221,14.1489,14.0417,14.0774,131400.0
2013-11-12 10:00:00,15.77,15.77,15.7,15.7,42800.0,14.0864,14.0864,14.0238,14.0238,42800.0
2013-11-12 10:30:00,15.71,15.71,15.67,15.67,46800.0,14.0328,14.0328,13.997,13.997,46800.0
2013-11-12 11:00:00,15.67,15.68,15.65,15.68,55000.0,13.997,14.006,13.9792,14.006,55000.0
2013-11-12 11:30:00,15.68,15.68,15.63,15.65,38200.0,14.006,14.006,13.9613,13.9792,38200.0
2013-11-12 12:00:00,15.65,15.65,15.59,15.63,65200.0,13.9792,13.9792,13.9256,13.9613,65200.0
2013-11-12 12:30:00,15.63,15.67,15.62,15.67,52800.0,13.9613,13.997,13.9524,13.997,52800.0
2013-11-12 13:00:00,15.67,15.69,15.67,15.67,28200.0,13.997,14.0149,13.997,13.997,28200.0
2013-11-12 13:30:00,15.66,15.69,15.63,15.68,101000.0,13.9881,14.0149,13.9613,14.006,101000.0
2013-11-12 14:00:00,15.68,15.71,15.67,15.71,124600.0,14.006,14.0328,13.997,14.0328,124600.0
2013-11-12 14:30:00,15.7,15.77,15.7,15.77,126400.0,14.0238,14.0864,14.0238,14.0864,126400.0
2013-11-12 15:00:00,15.77,15.79,15.76,15.77,88000.0,14.0864,14.1042,14.0774,14.0864,88000.0
2013-11-12 15:30:00,15.77,15.81,15.76,15.81,320200.0,14.0864,14.1221,14.0774,14.1221,320200.0
2013-11-13 09:30:00,15.73,15.79,15.71,15.78,95600.0,14.0506,14.1042,14.0328,14.0953,95600.0
2013-11-13 10:00:00,15.78,15.83,15.78,15.8,88400.0,14.0953,14.1399,14.0953,14.1132,88400.0
2013-11-13 10:30:00,15.81,15.84,15.8,15.83,54400.0,14.1221,14.1489,14.1132,14.1399,54400.0
2013-11-13 11:00:00,15.83,15.84,15.82,15.83,28600.0,14.1399,14.1489,14.131,14.1399,28600.0
2013-11-13 11:30:00,15.83,15.85,15.81,15.83,34800.0,14.1399,14.1578,14.1221,14.1399,34800.0
2013-11-13 12:00:00,15.83,15.85,15.82,15.85,51200.0,14.1399,14.1578,14.131,14.1578,51200.0
2013-11-13 12:30:00,15.85,15.88,15.84,15.88,38200.0,14.1578,14.1846,14.1489,14.1846,38200.0
2013-11-13 13:00:00,15.88,15.89,15.88,15.88,27600.0,14.1846,14.1935,14.1846,14.1846,27600.0
2013-11-13 13:30:00,15.88,15.88,15.87,15.88,45200.0,14.1846,14.1846,14.1757,14.1846,45200.0
2013-11-13 14:00:00,15.88,15.88,15.88,15.88,34800.0,14.1846,14.1846,14.1846,14.1846,34800.0
2013-11-13 14:30:00,15.88,15.88,15.87,15.87,68200.0,14.1846,14.1846,14.1757,14.1757,68200.0
2013-11-13 15:00:00,15.88,15.88,15.85,15.87,104400.0,14.1846,14.1846,14.1578,14.1757,104400.0
2013-11-13 15:30:00,15.87,15.91,15.86,15.91,309600.0,14.1757,14.2114,14.1667,14.2114,309600.0
2013-11-14 09:30:00,15.95,15.98,15.88,15.98,60600.0,14.2471,14.2739,14.1846,14.2739,60600.0
2013-11-14 10:00:00,15.99,16.03,15.96,15.97,42000.0,14.2829,14.3186,14.2561,14.265,42000.0
2013-11-14 10:30:00,15.97,16.08,15.97,16.04,35000.0,14.265,14.3633,14.265,14.3275,35000.0
2013-11-14 11:00:00,16.04,16.14,16.04,16.13,81600.0,14.3275,14.4169,14.3275,14.4079,81600.0
2013-11-14 11:30:00,16.12,16.15,16.09,16.14,68600.0,14.399,14.4258,14.3722,14.4169,68600.0
2013-11-14 12:00:00,16.14,16.18,16.13,16.18,91600.0,14.4169,14.4526,14.4079,14.4526,91600.0
2013-11-14 12:30:00,16.18,16.18,16.17,16.17,30400.0,14.4526,14.4526,14.4436,14.4436,30400.0
2013-11-14 13:00:00,16.18,16.2,16.17,16.18,59200.0,14.4526,14.4704,14.4436,14.4526,59200.0
2013-11-14 13:30:00,16.18,16.2,16.16,16.18,81200.0,14.4526,14.4704,14.4347,14.4526,81200.0
2013-11-14 14:00:00,16.17,16.18,16.15,16.15,109000.0,14.4436,14.4526,14.4258,14.4258,109000.0
2013-11-14 14:30:00,16.15,16.15,16.13,16.14,75200.0,14.4258,14.4258,14.4079,14.4169,75200.0
2013-11-14 15:00:00,16.14,16.15,16.11,16.12,193400.0,14.4169,14.4258,14.3901,14.399,193400.0
2013-11-14 15:30:00,16.12,16.12,16.06,16.06,322000.0,14.399,14.399,14.3454,14.3454,322000.0
2013-11-15 09:30:00,16.08,16.09,16.02,16.03,31600.0,14.3633,14.3722,14.3097,14.3186,31600.0
2013-11-15 10:00:00,16.03,16.03,15.97,15.97,24000.0,14.3186,14.3186,14.265,14.265,24000.0
2013-11-15 10:30:00,15.97,15.99,15.96,15.96,18600.0,14.265,14.2829,14.2561,14.2561,18600.0
2013-11-15 11:00:00,15.97,16.02,15.96,16.0,95000.0,14.265,14.3097,14.2561,14.2918,95000.0
2013-11-15 11:30:00,15.99,15.99,15.96,15.97,28400.0,14.2829,14.2829,14.2561,14.265,28400.0
2013-11-15 12:00:00,15.97,16.01,15.96,16.0,40800.0,14.265,14.3007,14.2561,14.2918,40800.0
2013-11-15 12:30:00,15.99,16.0,15.97,15.99,26600.0,14.2829,14.2918,14.265,14.2829,26600.0
2013-11-15 13:00:00,15.99,16.02,15.99,16.01,18600.0,14.2829,14.3097,14.2829,14.3007,18600.0
2013-11-15 13:30:00,16.02,16.04,16.02,16.02,17000.0,14.3097,14.3275,14.3097,14.3097,17000.0
2013-11-15 14:00:00,16.02,16.04,16.02,16.03,32400.0,14.3097,14.3275,14.3097,14.3186,32400.0
2013-11-15 14:30:00,16.03,16.04,16.03,16.04,24000.0,14.3186,14.3275,14.3186,14.3275,24000.0
2013-11-15 15:00:00,16.04,16.06,16.04,16.05,54600.0,14.3275,14.3454,14.3275,14.3365,54600.0
2013-11-15 15:30:00,16.05,16.06,16.02,16.03,227200.0,14.3365,14.3454,14.3097,14.3186,227200.0
2013-11-18 09:30:00,16.03,16.1,15.97,15.98,45800.0,14.3186,14.3811,14.265,14.2739,45800.0
2013-11-18 10:00:00,15.97,15.99,15.96,15.97,17800.0,14.265,14.2829,14.2561,14.265,17800.0
2013-11-18 10:30:00,15.98,16.02,15.97,16.0,36800.0,14.2739,14.3097,14.265,14.2918,36800.0
2013-11-18 11:00:00,16.0,16.05,16.0,16.05,35200.0,14.2918,14.3365,14.2918,14.3365,35200.0
2013-11-18 11:30:00,16.05,16.05,16.0,16.0,22000.0,14.3365,14.3365,14.2918,14.2918,22000.0
2013-11-18 12:00:00,16.0,16.0,15.98,15.99,89000.0,14.2918,14.2918,14.2739,14.2829,89000.0
2013-11-18 12:30:00,15.99,15.99,15.97,15.97,23800.0,14.2829,14.2829,14.265,14.265,23800.0
2013-11-18 13:00:00,15.97,15.97,15.96,15.97,24800.0,14.265,14.265,14.2561,14.265,24800.0
2013-11-18 13:30:00,15.97,15.97,15.95,15.96,74200.0,14.265,14.265,14.2471,14.2561,74200.0
2013-11-18 14:00:00,15.96,15.96,15.94,15.94,54200.0,14.2561,14.2561,14.2382,14.2382,54200.0
2013-11-18 14:30:00,15.95,15.95,15.9,15.92,96200.0,14.2471,14.2471,14.2025,14.2203,96200.0
2013-11-18 15:00:00,15.92,15.93,15.86,15.88,124200.0,14.2203,14.2293,14.1667,14.1846,124200.0
2013-11-18 15:30:00,15.88,15.88,15.85,15.87,288800.0,14.1846,14.1846,14.1578,14.1757,288800.0
2013-11-19 09:30:00,15.85,15.9,15.78,15.81,41600.0,14.1578,14.2025,14.0953,14.1221,41600.0
2013-11-19 10:00:00,15.81,15.83,15.77,15.77,46600.0,14.1221,14.1399,14.0864,14.0864,46600.0
2013-11-19 10:30:00,15.77,15.81,15.76,15.78,43400.0,14.0864,14.1221,14.0774,14.0953,43400.0
2013-11-19 11:00:00,15.78,15.78,15.72,15.74,36200.0,14.0953,14.0953,14.0417,14.0596,36200.0
2013-11-19 11:30:00,15.74,15.75,15.71,15.74,44400.0,14.0596,14.0685,14.0328,14.0596,44400.0
2013-11-19 12:00:00,15.74,15.76,15.72,15.74,56200.0,14.0596,14.0774,14.0417,14.0596,56200.0
2013-11-19 12:30:00,15.74,15.76,15.72,15.75,47400.0,14.0596,14.0774,14.0417,14.0685,47400.0
2013-11-19 13:00:00,15.75,15.75,15.71,15.72,41600.0,14.0685,14.0685,14.0328,14.0417,41600.0
2013-11-19 13:30:00,15.71,15.72,15.7,15.7,47400.0,14.0328,14.0417,14.0238,14.0238,47400.0
2013-11-19 14:00:00,15.7,15.72,15.69,15.69,83800.0,14.0238,14.0417,14.0149,14.0149,83800.0
2013-11-19 14:30:00,15.69,15.72,15.69,15.69,95200.0,14.0149,14.0417,14.0149,14.0149,95200.0
2013-11-19 15:00:00,15.69,15.71,15.67,15.68,92200.0,14.0149,14.0328,13.997,14.006,92200.0
2013-11-19 15:30:00,15.68,15.68,15.64,15.65,246400.0,14.006,14.006,13.9702,13.9792,246400.0
2013-11-20 09:30:00,15.71,15.74,15.6,15.61,87200.0,14.0328,14.0596,13.9345,13.9434,87200.0
2013-11-20 10:00:00,15.61,15.67,15.6,15.6,149200.0,13.9434,13.997,13.9345,13.9345,149200.0
2013-11-20 10:30:00,15.6,15.6,15.54,15.6,162000.0,13.9345,13.9345,13.8809,13.9345,162000.0
2013-11-20 11:00:00,15.6,15.65,15.55,15.58,130800.0,13.9345,13.9792,13.8898,13.9166,130800.0
2013-11-20 11:30:00,15.58,15.6,15.56,15.57,87000.0,13.9166,13.9345,13.8988,13.9077,87000.0
2013-11-20 12:00:00,15.58,15.6,15.56,15.57,199400.0,13.9166,13.9345,13.8988,13.9077,199400.0
2013-11-20 12:30:00,15.56,15.6,15.55,15.6,107600.0,13.8988,13.9345,13.8898,13.9345,107600.0
2013-11-20 13:00:00,15.6,15.61,15.59,15.6,83200.0,13.9345,13.9434,13.9256,13.9345,83200.0
2013-11-20 13:30:00,15.6,15.6,15.58,15.59,47800.0,13.9345,13.9345,13.9166,13.9256,47800.0
2013-11-20 14:00:00,15.59,15.59,15.54,15.56,138400.0,13.9256,13.9256,13.8809,13.8988,138400.0
2013-11-20 14:30:00,15.56,15.59,15.55,15.59,92800.0,13.8988,13.9256,13.8898,13.9256,92800.0
2013-11-20 15:00:00,15.59,15.6,15.55,15.59,129400.0,13.9256,13.9345,13.8898,13.9256,129400.0
2013-11-20 15:30:00,15.59,15.63,15.58,15.6,403800.0,13.9256,13.9613,13.9166,13.9345,403800.0
2013-11-21 09:30:00,15.66,15.68,15.58,15.62,110600.0,13.9881,14.006,13.9166,13.9524,110600.0
2013-11-21 10:00:00,15.63,15.66,15.6,15.65,116200.0,13.9613,13.9881,13.9345,13.9792,116200.0
2013-11-21 10:30:00,15.65,15.68,15.65,15.67,74000.0,13.9792,14.006,13.9792,13.997,74000.0
2013-11-21 11:00:00,15.68,15.68,15.65,15.67,75600.0,14.006,14.006,13.9792,13.997,75600.0
2013-11-21 11:30:00,15.67,15.68,15.66,15.68,35800.0,13.997,14.006,13.9881,14.006,35800.0
2013-11-21 12:00:00,15.68,15.68,15.67,15.68,27400.0,14.006,14.006,13.997,14.006,27400.0
2013-11-21 12:30:00,15.68,15.68,15.65,15.65,38600.0,14.006,14.006,13.9792,13.9792,38600.0
2013-11-21 13:00:00,15.65,15.69,15.65,15.67,39400.0,13.9792,14.0149,13.9792,13.997,39400.0
2013-11-21 13:30:00,15.67,15.7,15.67,15.69,48400.0,13.997,14.0238,13.997,14.0149,48400.0
2013-11-21 14:00:00,15.7,15.71,15.69,15.69,65600.0,14.0238,14.0328,14.0149,14.0149,65600.0
2013-11-21 14:30:00,15.69,15.69,15.67,15.68,115800.0,14.0149,14.0149,13.997,14.006,115800.0
2013-11-21 15:00:00,15.67,15.7,15.67,15.68,219800.0,13.997,14.0238,13.997,14.006,219800.0
2013-11-21 15:30:00,15.68,15.68,15.65,15.68,198800.0,14.006,14.006,13.9792,14.006,198800.0
2013-11-22 09:30:00,15.66,15.68,15.63,15.65,90400.0,13.9881,14.006,13.9613,13.9792,90400.0
2013-11-22 10:00:00,15.65,15.65,15.62,15.65,48200.0,13.9792,13.9792,13.9524,13.9792,48200.0
2013-11-22 10:30:00,15.65,15.67,15.65,15.65,79800.0,13.9792,13.997,13.9792,13.9792,79800.0
2013-11-22 11:00:00,15.65,15.67,15.64,15.67,74200.0,13.9792,13.997,13.9702,13.997,74200.0
2013-11-22 11:30:00,15.68,15.7,15.67,15.69,61400.0,14.006,14.0238,13.997,14.0149,61400.0
2013-11-22 12:00:00,15.7,15.7,15.69,15.69,58600.0,14.0238,14.0238,14.0149,14.0149,58600.0
2013-11-22 12:30:00,15.69,15.7,15.69,15.69,39400.0,14.0149,14.0238,14.0149,14.0149,39400.0
2013-11-22 13:00:00,15.69,15.71,15.68,15.71,158600.0,14.0149,14.0328,14.006,14.0328,158600.0
2013-11-22 13:30:00,15.71,15.74,15.71,15.74,64000.0,14.0328,14.0596,14.0328,14.0596,64000.0
2013-11-22 14:00:00,15.74,15.79,15.74,15.77,82600.0,14.0596,14.1042,14.0596,14.0864,82600.0
2013-11-22 14:30:00,15.78,15.79,15.76,15.78,61600.0,14.0953,14.1042,14.0774,14.0953,61600.0
2013-11-22 15:00:00,15.78,15.81,15.78,15.81,75600.0,14.0953,14.1221,14.0953,14.1221,75600.0
2013-11-22 15:30:00,15.8,15.84,15.8,15.83,206400.0,14.1132,14.1489,14.1132,14.1399,206400.0
2013-11-25 09:30:00,15.89,15.9,15.83,15.84,50600.0,14.1935,14.2025,14.1399,14.1489,50600.0
2013-11-25 10:00:00,15.84,15.9,15.84,15.9,95400.0,14.1489,14.2025,14.1489,14.2025,95400.0
2013-11-25 10:30:00,15.9,15.95,15.9,15.94,111000.0,14.2025,14.2471,14.2025,14.2382,111000.0
2013-11-25 11:00:00,15.94,15.95,15.93,15.94,50000.0,14.2382,14.2471,14.2293,14.2382,50000.0
2013-11-25 11:30:00,15.94,15.96,15.93,15.96,57400.0,14.2382,14.2561,14.2293,14.2561,57400.0
2013-11-25 12:00:00,15.96,15.98,15.96,15.97,40400.0,14.2561,14.2739,14.2561,14.265,40400.0
2013-11-25 12:30:00,15.97,15.99,15.97,15.98,50400.0,14.265,14.2829,14.265,14.2739,50400.0
2013-11-25 13:00:00,15.97,16.0,15.97,15.99,110000.0,14.265,14.2918,14.265,14.2829,110000.0
2013-11-25 13:30:00,15.99,15.99,15.95,15.96,151600.0,14.2829,14.2829,14.2471,14.2561,151600.0
2013-11-25 14:00:00,15.95,15.96,15.92,15.93,73800.0,14.2471,14.2561,14.2203,14.2293,73800.0
2013-11-25 14:30:00,15.93,15.94,15.9,15.9,93000.0,14.2293,14.2382,14.2025,14.2025,93000.0
2013-11-25 15:00:00,15.91,15.91,15.87,15.89,104000.0,14.2114,14.2114,14.1757,14.1935,104000.0
2013-11-25 15:30:00,15.89,15.9,15.87,15.9,254600.0,14.1935,14.2025,14.1757,14.2025,254600.0
2013-11-26 09:30:00,15.9,15.92,15.83,15.84,63200.0,14.2025,14.2203,14.1399,14.1489,63200.0
2013-11-26 10:00:00,15.84,15.84,15.8,15.81,37600.0,14.1489,14.1489,14.1132,14.1221,37600.0
2013-11-26 10:30:00,15.81,15.81,15.77,15.77,19800.0,14.1221,14.1221,14.0864,14.0864,19800.0
2013-11-26 11:00:00,15.77,15.79,15.77,15.78,29200.0,14.0864,14.1042,14.0864,14.0953,29200.0
2013-11-26 11:30:00,15.77,15.77,15.75,15.77,23200.0,14.0864,14.0864,14.0685,14.0864,23200.0
2013-11-26 12:00:00,15.77,15.78,15.76,15.78,18800.0,14.0864,14.0953,14.0774,14.0953,18800.0
2013-11-26 12:30:00,15.78,15.78,15.77,15.77,28400.0,14.0953,14.0953,14.0864,14.0864,28400.0
2013-11-26 13:00:00,15.78,15.78,15.74,15.74,29000.0,14.0953,14.0953,14.0596,14.0596,29000.0
2013-11-26 13:30:00,15.74,15.75,15.72,15.73,43400.0,14.0596,14.0685,14.0417,14.0506,43400.0
2013-11-26 14:00:00,15.73,15.74,15.72,15.74,86800.0,14.0506,14.0596,14.0417,14.0596,86800.0
2013-11-26 14:30:00,15.74,15.8,15.74,15.79,237600.0,14.0596,14.1132,14.0596,14.1042,237600.0
2013-11-26 15:00:00,15.79,15.8,15.78,15.8,68600.0,14.1042,14.1132,14.0953,14.1132,68600.0
2013-11-26 15:30:00,15.8,15.8,15.74,15.76,217400.0,14.1132,14.1132,14.0596,14.0774,217400.0
2013-11-27 09:30:00,15.79,15.82,15.74,15.78,65600.0,14.1042,14.131,14.0596,14.0953,65600.0
2013-11-27 10:00:00,15.77,15.79,15.76,15.78,146400.0,14.0864,14.1042,14.0774,14.0953,146400.0
2013-11-27 10:30:00,15.78,15.81,15.76,15.78,134600.0,14.0953,14.1221,14.0774,14.0953,134600.0
2013-11-27 11:00:00,15.77,15.8,15.74,15.77,65800.0,14.0864,14.1132,14.0596,14.0864,65800.0
2013-11-27 11:30:00,15.77,15.78,15.74,15.74,59000.0,14.0864,14.0953,14.0596,14.0596,59000.0
2013-11-27 12:00:00,15.74,15.74,15.68,15.69,35400.0,14.0596,14.0596,14.006,14.0149,35400.0
2013-11-27 12:30:00,15.69,15.7,15.67,15.67,34600.0,14.0149,14.0238,13.997,13.997,34600.0
2013-11-27 13:00:00,15.67,15.7,15.66,15.69,41400.0,13.997,14.0238,13.9881,14.0149,41400.0
2013-11-27 13:30:00,15.69,15.7,15.69,15.7,21600.0,14.0149,14.0238,14.0149,14.0238,21600.0
2013-11-27 14:00:00,15.7,15.74,15.69,15.74,115200.0,14.0238,14.0596,14.0149,14.0596,115200.0
2013-11-27 14:30:00,15.74,15.77,15.73,15.75,65400.0,14.0596,14.0864,14.0506,14.0685,65400.0
2013-11-27 15:00:00,15.75,15.8,15.74,15.78,240400.0,14.0685,14.1132,14.0596,14.0953,240400.0
2013-11-27 15:30:00,15.78,15.79,15.76,15.77,239400.0,14.0953,14.1042,14.0774,14.0864,239400.0
2013-11-29 09:30:00,15.86,15.88,15.81,15.86,72000.0,14.1667,14.1846,14.1221,14.1667,72000.0
2013-11-29 10:00:00,15.85,15.88,15.83,15.86,41000.0,14.1578,14.1846,14.1399,14.1667,41000.0
2013-11-29 10:30:00,15.86,15.86,15.8,15.81,25800.0,14.1667,14.1667,14.1132,14.1221,25800.0
2013-11-29 11:00:00,15.81,15.84,15.79,15.83,46200.0,14.1221,14.1489,14.1042,14.1399,46200.0
2013-11-29 11:30:00,15.84,15.9,15.84,15.88,53800.0,14.1489,14.2025,14.1489,14.1846,53800.0
2013-11-29 12:00:00,15.88,15.88,15.85,15.85,42800.0,14.1846,14.1846,14.1578,14.1578,42800.0
2013-11-29 12:30:00,15.84,15.88,15.8,15.81,151400.0,14.1489,14.1846,14.1132,14.1221,151400.0
2013-12-02 09:30:00,15.85,15.92,15.71,15.81,101600.0,14.1578,14.2203,14.0328,14.1221,101600.0
2013-12-02 10:00:00,15.8,15.94,15.79,15.93,101600.0,14.1132,14.2382,14.1042,14.2293,101600.0
2013-12-02 10:30:00,15.93,15.94,15.9,15.92,66800.0,14.2293,14.2382,14.2025,14.2203,66800.0
2013-12-02 11:00:00,15.91,15.97,15.91,15.97,72200.0,14.2114,14.265,14.2114,14.265,72200.0
2013-12-02 11:30:00,15.96,16.0,15.94,16.0,62800.0,14.2561,14.2918,14.2382,14.2918,62800.0
2013-12-02 12:00:00,16.0,16.05,15.99,16.05,61800.0,14.2918,14.3365,14.2829,14.3365,61800.0
2013-12-02 12:30:00,16.05,16.06,16.0,16.0,49400.0,14.3365,14.3454,14.2918,14.2918,49400.0
2013-12-02 13:00:00,16.0,16.01,15.98,16.0,56200.0,14.2918,14.3007,14.2739,14.2918,56200.0
2013-12-02 13:30:00,16.0,16.0,15.97,15.99,51000.0,14.2918,14.2918,14.265,14.2829,51000.0
2013-12-02 14:00:00,15.99,15.99,15.93,15.94,37600.0,14.2829,14.2829,14.2293,14.2382,37600.0
2013-12-02 14:30:00,15.93,15.94,15.91,15.92,93200.0,14.2293,14.2382,14.2114,14.2203,93200.0
2013-12-02 15:00:00,15.91,15.92,15.87,15.88,79200.0,14.2114,14.2203,14.1757,14.1846,79200.0
2013-12-02 15:30:00,15.87,15.88,15.81,15.81,241800.0,14.1757,14.1846,14.1221,14.1221,241800.0
2013-12-03 09:30:00,15.76,15.8,15.71,15.72,33000.0,14.0774,14.1132,14.0328,14.0417,33000.0
2013-12-03 10:00:00,15.74,15.74,15.68,15.72,59600.0,14.0596,14.0596,14.006,14.0417,59600.0
2013-12-03 10:30:00,15.72,15.74,15.71,15.71,69000.0,14.0417,14.0596,14.0328,14.0328,69000.0
2013-12-03 11:00:00,15.72,15.72,15.68,15.68,27200.0,14.0417,14.0417,14.006,14.006,27200.0
2013-12-03 11:30:00,15.68,15.68,15.62,15.63,40200.0,14.006,14.006,13.9524,13.9613,40200.0
2013-12-03 12:00:00,15.63,15.66,15.63,15.66,18200.0,13.9613,13.9881,13.9613,13.9881,18200.0
2013-12-03 12:30:00,15.65,15.66,15.63,15.63,26600.0,13.9792,13.9881,13.9613,13.9613,26600.0
2013-12-03 13:00:00,15.63,15.63,15.59,15.59,26000.0,13.9613,13.9613,13.9256,13.9256,26000.0
2013-12-03 13:30:00,15.59,15.59,15.57,15.57,61200.0,13.9256,13.9256,13.9077,13.9077,61200.0
2013-12-03 14:00:00,15.57,15.58,15.56,15.57,26600.0,13.9077,13.9166,13.8988,13.9077,26600.0
2013-12-03 14:30:00,15.57,15.58,15.56,15.58,80000.0,13.9077,13.9166,13.8988,13.9166,80000.0
2013-12-03 15:00:00,15.58,15.58,15.56,15.56,36000.0,13.9166,13.9166,13.8988,13.8988,36000.0
2013-12-03 15:30:00,15.56,15.58,15.56,15.56,275800.0,13.8988,13.9166,13.8988,13.8988,275800.0
2013-12-04 09:30:00,15.51,15.54,15.44,15.46,57400.0,13.8541,13.8809,13.7916,13.8095,57400.0
2013-12-04 10:00:00,15.46,15.51,15.44,15.45,171000.0,13.8095,13.8541,13.7916,13.8005,171000.0
2013-12-04 10:30:00,15.45,15.47,15.41,15.42,218800.0,13.8005,13.8184,13.7648,13.7737,218800.0
2013-12-04 11:00:00,15.43,15.43,15.36,15.37,67200.0,13.7827,13.7827,13.7201,13.7291,67200.0
2013-12-04 11:30:00,15.37,15.37,15.32,15.32,164400.0,13.7291,13.7291,13.6844,13.6844,164400.0
2013-12-04 12:00:00,15.32,15.33,15.23,15.24,120200.0,13.6844,13.6933,13.604,13.6129,120200.0
2013-12-04 12:30:00,15.23,15.27,15.22,15.24,105200.0,13.604,13.6397,13.5951,13.6129,105200.0
2013-12-04 13:00:00,15.25,15.27,15.21,15.22,131400.0,13.6219,13.6397,13.5861,13.5951,131400.0
2013-12-04 13:30:00,15.22,15.29,15.17,15.29,260800.0,13.5951,13.6576,13.5504,13.6576,260800.0
2013-12-04 14:00:00,15.29,15.33,15.28,15.3,114800.0,13.6576,13.6933,13.6487,13.6665,114800.0
2013-12-04 14:30:00,15.3,15.37,15.3,15.35,110600.0,13.6665,13.7291,13.6665,13.7112,110600.0
2013-12-04 15:00:00,15.36,15.38,15.34,15.38,155200.0,13.7201,13.738,13.7023,13.738,155200.0
2013-12-04 15:30:00,15.38,15.43,15.37,15.38,354000.0,13.738,13.7827,13.7291,13.738,354000.0
2013-12-05 09:30:00,15.4,15.46,15.31,15.43,117200.0,13.7559,13.8095,13.6755,13.7827,117200.0
2013-12-05 10:00:00,15.44,15.51,15.43,15.46,78000.0,13.7916,13.8541,13.7827,13.8095,78000.0
2013-12-05 10:30:00,15.46,15.48,15.43,15.45,63200.0,13.8095,13.8273,13.7827,13.8005,63200.0
2013-12-05 11:00:00,15.46,15.48,15.44,15.48,60000.0,13.8095,13.8273,13.7916,13.8273,60000.0
2013-12-05 11:30:00,15.47,15.49,15.47,15.49,66400.0,13.8184,13.8362,13.8184,13.8362,66400.0
2013-12-05 12:00:00,15.49,15.52,15.49,15.5,259000.0,13.8362,13.863,13.8362,13.8452,259000.0
2013-12-05 12:30:00,15.5,15.51,15.47,15.49,87600.0,13.8452,13.8541,13.8184,13.8362,87600.0
2013-12-05 13:00:00,15.49,15.49,15.46,15.46,38800.0,13.8362,13.8362,13.8095,13.8095,38800.0
2013-12-05 13:30:00,15.46,15.47,15.44,15.46,54800.0,13.8095,13.8184,13.7916,13.8095,54800.0
2013-12-05 14:00:00,15.46,15.47,15.44,15.46,92800.0,13.8095,13.8184,13.7916,13.8095,92800.0
2013-12-05 14:30:00,15.46,15.46,15.43,15.44,145600.0,13.8095,13.8095,13.7827,13.7916,145600.0
2013-12-05 15:00:00,15.44,15.45,15.43,15.43,64800.0,13.7916,13.8005,13.7827,13.7827,64800.0
2013-12-05 15:30:00,15.43,15.44,15.4,15.4,434400.0,13.7827,13.7916,13.7559,13.7559,434400.0
2013-12-06 09:30:00,15.56,15.62,15.4,15.4,143600.0,13.8988,13.9524,13.7559,13.7559,143600.0
2013-12-06 10:00:00,15.4,15.46,15.39,15.42,48000.0,13.7559,13.8095,13.7469,13.7737,48000.0
2013-12-06 10:30:00,15.42,15.44,15.37,15.37,187800.0,13.7737,13.7916,13.7291,13.7291,187800.0
2013-12-06 11:00:00,15.37,15.4,15.36,15.38,105800.0,13.7291,13.7559,13.7201,13.738,105800.0
2013-12-06 11:30:00,15.38,15.39,15.36,15.37,60200.0,13.738,13.7469,13.7201,13.7291,60200.0
2013-12-06 12:00:00,15.37,15.38,15.36,15.37,57800.0,13.7291,13.738,13.7201,13.7291,57800.0
2013-12-06 12:30:00,15.38,15.44,15.37,15.44,548600.0,13.738,13.7916,13.7291,13.7916,548600.0
2013-12-06 13:00:00,15.44,15.44,15.43,15.43,49800.0,13.7916,13.7916,13.7827,13.7827,49800.0
2013-12-06 13:30:00,15.43,15.44,15.42,15.42,118200.0,13.7827,13.7916,13.7737,13.7737,118200.0
2013-12-06 14:00:00,15.43,15.44,15.43,15.43,105000.0,13.7827,13.7916,13.7827,13.7827,105000.0
2013-12-06 14:30:00,15.44,15.46,15.43,15.44,167400.0,13.7916,13.8095,13.7827,13.7916,167400.0
2013-12-06 15:00:00,15.44,15.46,15.44,15.46,87800.0,13.7916,13.8095,13.7916,13.8095,87800.0
2013-12-06 15:30:00,15.46,15.49,15.43,15.49,575400.0,13.8095,13.8362,13.7827,13.8362,575400.0
2013-12-09 09:30:00,15.48,15.59,15.48,15.59,58600.0,13.8273,13.9256,13.8273,13.9256,58600.0
2013-12-09 10:00:00,15.6,15.61,15.56,15.6,88600.0,13.9345,13.9434,13.8988,13.9345,88600.0
2013-12-09 10:30:00,15.6,15.62,15.57,15.62,62800.0,13.9345,13.9524,13.9077,13.9524,62800.0
2013-12-09 11:00:00,15.62,15.64,15.61,15.63,70000.0,13.9524,13.9702,13.9434,13.9613,70000.0
2013-12-09 11:30:00,15.63,15.65,15.61,15.64,392200.0,13.9613,13.9792,13.9434,13.9702,392200.0
2013-12-09 12:00:00,15.65,15.65,15.6,15.6,73800.0,13.9792,13.9792,13.9345,13.9345,73800.0
2013-12-09 12:30:00,15.6,15.61,15.58,15.58,66400.0,13.9345,13.9434,13.9166,13.9166,66400.0
2013-12-09 13:00:00,15.59,15.59,15.56,15.57,77000.0,13.9256,13.9256,13.8988,13.9077,77000.0
2013-12-09 13:30:00,15.57,15.57,15.55,15.55,55800.0,13.9077,13.9077,13.8898,13.8898,55800.0
2013-12-09 14:00:00,15.56,15.56,15.53,15.56,75800.0,13.8988,13.8988,13.872,13.8988,75800.0
2013-12-09 14:30:00,15.56,15.56,15.55,15.56,84800.0,13.8988,13.8988,13.8898,13.8988,84800.0
2013-12-09 15:00:00,15.56,15.58,15.56,15.58,114600.0,13.8988,13.9166,13.8988,13.9166,114600.0
2013-12-09 15:30:00,15.58,15.63,15.58,15.61,345400.0,13.9166,13.9613,13.9166,13.9434,345400.0
2013-12-10 09:30:00,15.55,15.62,15.55,15.62,66200.0,13.8898,13.9524,13.8898,13.9524,66200.0
2013-12-10 10:00:00,15.62,15.64,15.61,15.61,40600.0,13.9524,13.9702,13.9434,13.9434,40600.0
2013-12-10 10:30:00,15.62,15.65,15.61,15.61,53200.0,13.9524,13.9792,13.9434,13.9434,53200.0
2013-12-10 11:00:00,15.61,15.61,15.58,15.59,50200.0,13.9434,13.9434,13.9166,13.9256,50200.0
2013-12-10 11:30:00,15.59,15.59,15.57,15.58,36600.0,13.9256,13.9256,13.9077,13.9166,36600.0
2013-12-10 12:00:00,15.58,15.58,15.55,15.55,36600.0,13.9166,13.9166,13.8898,13.8898,36600.0
2013-12-10 12:30:00,15.55,15.56,15.55,15.56,25200.0,13.8898,13.8988,13.8898,13.8988,25200.0
2013-12-10 13:00:00,15.56,15.57,15.56,15.56,35800.0,13.8988,13.9077,13.8988,13.8988,35800.0
2013-12-10 13:30:00,15.56,15.56,15.53,15.55,31200.0,13.8988,13.8988,13.872,13.8898,31200.0
2013-12-10 14:00:00,15.55,15.55,15.53,15.54,50600.0,13.8898,13.8898,13.872,13.8809,50600.0
2013-12-10 14:30:00,15.54,15.56,15.53,15.56,56600.0,13.8809,13.8988,13.872,13.8988,56600.0
2013-12-10 15:00:00,15.56,15.58,15.56,15.57,71600.0,13.8988,13.9166,13.8988,13.9077,71600.0
2013-12-10 15:30:00,15.57,15.58,15.55,15.55,176000.0,13.9077,13.9166,13.8898,13.8898,176000.0
2013-12-11 09:30:00,15.56,15.58,15.49,15.49,45800.0,13.8988,13.9166,13.8362,13.8362,45800.0
2013-12-11 10:00:00,15.49,15.5,15.36,15.36,81600.0,13.8362,13.8452,13.7201,13.7201,81600.0
2013-12-11 10:30:00,15.37,15.4,15.35,15.36,78000.0,13.7291,13.7559,13.7112,13.7201,78000.0
2013-12-11 11:00:00,15.36,15.37,15.31,15.32,127200.0,13.7201,13.7291,13.6755,13.6844,127200.0
2013-12-11 11:30:00,15.32,15.34,15.29,15.29,94000.0,13.6844,13.7023,13.6576,13.6576,94000.0
2013-12-11 12:00:00,15.29,15.29,15.21,15.21,74200.0,13.6576,13.6576,13.5861,13.5861,74200.0
2013-12-11 12:30:00,15.22,15.28,15.22,15.26,82400.0,13.5951,13.6487,13.5951,13.6308,82400.0
2013-12-11 13:00:00,15.26,15.3,15.26,15.28,73600.0,13.6308,13.6665,13.6308,13.6487,73600.0
2013-12-11 13:30:00,15.28,15.35,15.28,15.3,108800.0,13.6487,13.7112,13.6487,13.6665,108800.0
2013-12-11 14:00:00,15.31,15.31,15.25,15.26,91400.0,13.6755,13.6755,13.6219,13.6308,91400.0
2013-12-11 14:30:00,15.26,15.26,15.2,15.2,109400.0,13.6308,13.6308,13.5772,13.5772,109400.0
2013-12-11 15:00:00,15.2,15.21,15.14,15.14,206200.0,13.5772,13.5861,13.5236,13.5236,206200.0
2013-12-11 15:30:00,15.14,15.15,15.12,15.13,365400.0,13.5236,13.5325,13.5057,13.5147,365400.0
2013-12-12 09:30:00,13.88,15.01,13.88,14.89,1312200.0,12.3981,13.4075,12.3981,13.3003,1312200.0
2013-12-12 10:00:00,14.92,14.97,14.88,14.92,258200.0,13.3271,13.3718,13.2914,13.3271,258200.0
2013-12-12 10:30:00,14.92,15.02,14.92,15.02,214400.0,13.3271,13.4164,13.3271,13.4164,214400.0
2013-12-12 11:00:00,15.02,15.06,14.97,14.98,178400.0,13.4164,13.4522,13.3718,13.3807,178400.0
2013-12-12 11:30:00,14.98,15.08,14.97,15.06,173400.0,13.3807,13.47,13.3718,13.4522,173400.0
2013-12-12 12:00:00,15.05,15.1,15.02,15.02,151000.0,13.4432,13.4879,13.4164,13.4164,151000.0
2013-12-12 12:30:00,15.02,15.03,14.99,15.0,138400.0,13.4164,13.4254,13.3896,13.3986,138400.0
2013-12-12 13:00:00,15.0,15.02,14.99,15.01,143200.0,13.3986,13.4164,13.3896,13.4075,143200.0
2013-12-12 13:30:00,15.01,15.05,15.0,15.05,115000.0,13.4075,13.4432,13.3986,13.4432,115000.0
2013-12-12 14:00:00,15.05,15.1,15.05,15.1,132800.0,13.4432,13.4879,13.4432,13.4879,132800.0
2013-12-12 14:30:00,15.1,15.13,15.08,15.12,208600.0,13.4879,13.5147,13.47,13.5057,208600.0
2013-12-12 15:00:00,15.12,15.15,15.07,15.07,315200.0,13.5057,13.5325,13.4611,13.4611,315200.0
2013-12-12 15:30:00,15.08,15.1,15.06,15.08,704400.0,13.47,13.4879,13.4522,13.47,704400.0
2013-12-13 09:30:00,15.02,15.12,14.98,15.01,219600.0,13.4164,13.5057,13.3807,13.4075,219600.0
2013-12-13 10:00:00,15.01,15.02,14.99,15.0,139600.0,13.4075,13.4164,13.3896,13.3986,139600.0
2013-12-13 10:30:00,15.0,15.02,14.97,15.0,202200.0,13.3986,13.4164,13.3718,13.3986,202200.0
2013-12-13 11:00:00,15.01,15.01,14.97,14.99,114200.0,13.4075,13.4075,13.3718,13.3896,114200.0
2013-12-13 11:30:00,14.98,14.99,14.97,14.98,105800.0,13.3807,13.3896,13.3718,13.3807,105800.0
2013-12-13 12:00:00,14.98,14.99,14.97,14.97,126600.0,13.3807,13.3896,13.3718,13.3718,126600.0
2013-12-13 12:30:00,14.98,14.99,14.97,14.98,85000.0,13.3807,13.3896,13.3718,13.3807,85000.0
2013-12-13 13:00:00,14.97,14.99,14.97,14.98,154800.0,13.3718,13.3896,13.3718,13.3807,154800.0
2013-12-13 13:30:00,14.99,14.99,14.94,14.94,114000.0,13.3896,13.3896,13.345,13.345,114000.0
2013-12-13 14:00:00,14.94,14.95,14.9,14.92,201200.0,13.345,13.3539,13.3092,13.3271,201200.0
2013-12-13 14:30:00,14.92,14.97,14.92,14.95,129400.0,13.3271,13.3718,13.3271,13.3539,129400.0
2013-12-13 15:00:00,14.95,14.97,14.93,14.96,152200.0,13.3539,13.3718,13.336,13.3628,152200.0
2013-12-13 15:30:00,14.96,14.96,14.93,14.94,250400.0,13.3628,13.3628,13.336,13.345,250400.0
2013-12-16 09:30:00,14.99,15.08,14.95,15.01,94000.0,13.3896,13.47,13.3539,13.4075,94000.0
2013-12-16 10:00:00,15.02,15.03,14.99,15.01,167800.0,13.4164,13.4254,13.3896,13.4075,167800.0
2013-12-16 10:30:00,15.01,15.01,14.95,14.95,87000.0,13.4075,13.4075,13.3539,13.3539,87000.0
2013-12-16 11:00:00,14.95,14.96,14.92,14.94,143600.0,13.3539,13.3628,13.3271,13.345,143600.0
2013-12-16 11:30:00,14.94,14.98,14.94,14.96,117600.0,13.345,13.3807,13.345,13.3628,117600.0
2013-12-16 12:00:00,14.96,14.96,14.93,14.96,53200.0,13.3628,13.3628,13.336,13.3628,53200.0
2013-12-16 12:30:00,14.96,14.97,14.96,14.97,51200.0,13.3628,13.3718,13.3628,13.3718,51200.0
2013-12-16 13:00:00,14.97,14.98,14.95,14.97,102400.0,13.3718,13.3807,13.3539,13.3718,102400.0
2013-12-16 13:30:00,14.97,14.99,14.97,14.98,99400.0,13.3718,13.3896,13.3718,13.3807,99400.0
2013-12-16 14:00:00,14.98,14.99,14.97,14.97,91400.0,13.3807,13.3896,13.3718,13.3718,91400.0
2013-12-16 14:30:00,14.97,14.98,14.96,14.97,68800.0,13.3718,13.3807,13.3628,13.3718,68800.0
2013-12-16 15:00:00,14.97,14.99,14.96,14.97,145200.0,13.3718,13.3896,13.3628,13.3718,145200.0
2013-12-16 15:30:00,14.97,14.97,14.93,14.93,294800.0,13.3718,13.3718,13.336,13.336,294800.0
2013-12-17 09:30:00,14.96,14.96,14.88,14.92,52600.0,13.3628,13.3628,13.2914,13.3271,52600.0
2013-12-17 10:00:00,14.92,14.92,14.88,14.88,68400.0,13.3271,13.3271,13.2914,13.2914,68400.0
2013-12-17 10:30:00,14.88,14.9,14.84,14.85,63600.0,13.2914,13.3092,13.2556,13.2646,63600.0
2013-12-17 11:00:00,14.85,14.85,14.82,14.82,38200.0,13.2646,13.2646,13.2378,13.2378,38200.0
2013-12-17 11:30:00,14.81,14.86,14.81,14.85,36200.0,13.2288,13.2735,13.2288,13.2646,36200.0
2013-12-17 12:00:00,14.85,14.88,14.85,14.87,37400.0,13.2646,13.2914,13.2646,13.2824,37400.0
2013-12-17 12:30:00,14.87,14.88,14.85,14.85,81800.0,13.2824,13.2914,13.2646,13.2646,81800.0
2013-12-17 13:00:00,14.86,14.86,14.84,14.86,61400.0,13.2735,13.2735,13.2556,13.2735,61400.0
2013-12-17 13:30:00,14.86,14.88,14.85,14.88,41800.0,13.2735,13.2914,13.2646,13.2914,41800.0
2013-12-17 14:00:00,14.88,14.93,14.87,14.92,82000.0,13.2914,13.336,13.2824,13.3271,82000.0
2013-12-17 14:30:00,14.91,14.92,14.88,14.88,76200.0,13.3182,13.3271,13.2914,13.2914,76200.0
2013-12-17 15:00:00,14.88,14.9,14.87,14.88,97200.0,13.2914,13.3092,13.2824,13.2914,97200.0
2013-12-17 15:30:00,14.87,14.88,14.84,14.84,229000.0,13.2824,13.2914,13.2556,13.2556,229000.0
2013-12-18 09:30:00,14.87,14.89,14.83,14.87,273200.0,13.2824,13.3003,13.2467,13.2824,273200.0
2013-12-18 10:00:00,14.87,14.9,14.85,14.87,141400.0,13.2824,13.3092,13.2646,13.2824,141400.0
2013-12-18 10:30:00,14.87,14.9,14.86,14.86,180400.0,13.2824,13.3092,13.2735,13.2735,180400.0
2013-12-18 11:00:00,14.86,14.88,14.85,14.85,42000.0,13.2735,13.2914,13.2646,13.2646,42000.0
2013-12-18 11:30:00,14.85,14.86,14.83,14.85,56200.0,13.2646,13.2735,13.2467,13.2646,56200.0
2013-12-18 12:00:00,14.85,14.87,14.85,14.85,33000.0,13.2646,13.2824,13.2646,13.2646,33000.0
2013-12-18 12:30:00,14.85,14.86,14.82,14.82,37400.0,13.2646,13.2735,13.2378,13.2378,37400.0
2013-12-18 13:00:00,14.82,14.82,14.77,14.8,58800.0,13.2378,13.2378,13.1931,13.2199,58800.0
2013-12-18 13:30:00,14.8,14.86,14.8,14.84,79000.0,13.2199,13.2735,13.2199,13.2556,79000.0
2013-12-18 14:00:00,14.83,14.92,14.74,14.9,228800.0,13.2467,13.3271,13.1663,13.3092,228800.0
2013-12-18 14:30:00,14.9,14.97,14.89,14.93,258000.0,13.3092,13.3718,13.3003,13.336,258000.0
2013-12-18 15:00:00,14.94,14.95,14.92,14.94,264800.0,13.345,13.3539,13.3271,13.345,264800.0
2013-12-18 15:30:00,14.94,14.97,14.91,14.94,650600.0,13.345,13.3718,13.3182,13.345,650600.0
2013-12-19 09:30:00,14.98,15.01,14.81,14.87,188200.0,13.3807,13.4075,13.2288,13.2824,188200.0
2013-12-19 10:00:00,14.86,15.03,14.86,14.98,272000.0,13.2735,13.4254,13.2735,13.3807,272000.0
2013-12-19 10:30:00,14.97,14.99,14.95,14.99,128200.0,13.3718,13.3896,13.3539,13.3896,128200.0
2013-12-19 11:00:00,14.98,14.99,14.94,14.95,118600.0,13.3807,13.3896,13.345,13.3539,118600.0
2013-12-19 11:30:00,14.94,15.01,14.94,15.01,98000.0,13.345,13.4075,13.345,13.4075,98000.0
2013-12-19 12:00:00,15.01,15.06,15.01,15.05,116000.0,13.4075,13.4522,13.4075,13.4432,116000.0
2013-12-19 12:30:00,15.05,15.05,15.03,15.04,71400.0,13.4432,13.4432,13.4254,13.4343,71400.0
2013-12-19 13:00:00,15.04,15.06,15.03,15.05,101400.0,13.4343,13.4522,13.4254,13.4432,101400.0
2013-12-19 13:30:00,15.04,15.05,15.04,15.05,55400.0,13.4343,13.4432,13.4343,13.4432,55400.0
2013-12-19 14:00:00,15.05,15.07,15.04,15.07,113000.0,13.4432,13.4611,13.4343,13.4611,113000.0
2013-12-19 14:30:00,15.07,15.08,15.06,15.06,71800.0,13.4611,13.47,13.4522,13.4522,71800.0
2013-12-19 15:00:00,15.06,15.14,15.06,15.12,176400.0,13.4522,13.5236,13.4522,13.5057,176400.0
2013-12-19 15:30:00,15.11,15.14,15.11,15.13,376600.0,13.4968,13.5236,13.4968,13.5147,376600.0
2013-12-20 09:30:00,15.17,15.31,15.16,15.28,384600.0,13.5504,13.6755,13.5415,13.6487,384600.0
2013-12-20 10:00:00,15.28,15.31,15.26,15.27,174600.0,13.6487,13.6755,13.6308,13.6397,174600.0
2013-12-20 10:30:00,15.27,15.29,15.23,15.24,137000.0,13.6397,13.6576,13.604,13.6129,137000.0
2013-12-20 11:00:00,15.24,15.26,15.22,15.25,78600.0,13.6129,13.6308,13.5951,13.6219,78600.0
2013-12-20 11:30:00,15.24,15.28,15.23,15.26,68000.0,13.6129,13.6487,13.604,13.6308,68000.0
2013-12-20 12:00:00,15.27,15.3,15.26,15.3,74800.0,13.6397,13.6665,13.6308,13.6665,74800.0
2013-12-20 12:30:00,15.3,15.3,15.28,15.29,75200.0,13.6665,13.6665,13.6487,13.6576,75200.0
2013-12-20 13:00:00,15.29,15.3,15.27,15.27,63600.0,13.6576,13.6665,13.6397,13.6397,63600.0
2013-12-20 13:30:00,15.27,15.29,15.26,15.29,88600.0,13.6397,13.6576,13.6308,13.6576,88600.0
2013-12-20 14:00:00,15.29,15.29,15.22,15.22,448600.0,13.6576,13.6576,13.5951,13.5951,448600.0
2013-12-20 14:30:00,15.22,15.24,15.21,15.21,97600.0,13.5951,13.6129,13.5861,13.5861,97600.0
2013-12-20 15:00:00,15.21,15.25,15.21,15.22,240800.0,13.5861,13.6219,13.5861,13.5951,240800.0
2013-12-20 15:30:00,15.22,15.24,15.19,15.22,914400.0,13.5951,13.6129,13.5683,13.5951,914400.0
2013-12-23 09:30:00,15.32,15.34,15.22,15.24,61600.0,13.6844,13.7023,13.5951,13.6129,61600.0
2013-12-23 10:00:00,15.23,15.32,15.22,15.31,67600.0,13.604,13.6844,13.5951,13.6755,67600.0
2013-12-23 10:30:00,15.3,15.31,15.27,15.28,45000.0,13.6665,13.6755,13.6397,13.6487,45000.0
2013-12-23 11:00:00,15.27,15.31,15.26,15.3,120200.0,13.6397,13.6755,13.6308,13.6665,120200.0
2013-12-23 11:30:00,15.3,15.34,15.3,15.33,50000.0,13.6665,13.7023,13.6665,13.6933,50000.0
2013-12-23 12:00:00,15.34,15.34,15.33,15.34,43200.0,13.7023,13.7023,13.6933,13.7023,43200.0
2013-12-23 12:30:00,15.34,15.34,15.34,15.34,38400.0,13.7023,13.7023,13.7023,13.7023,38400.0
2013-12-23 13:00:00,15.34,15.35,15.33,15.33,47400.0,13.7023,13.7112,13.6933,13.6933,47400.0
2013-12-23 13:30:00,15.34,15.35,15.33,15.33,65000.0,13.7023,13.7112,13.6933,13.6933,65000.0
2013-12-23 14:00:00,15.34,15.37,15.33,15.36,182800.0,13.7023,13.7291,13.6933,13.7201,182800.0
2013-12-23 14:30:00,15.36,15.38,15.36,15.37,176000.0,13.7201,13.738,13.7201,13.7291,176000.0
2013-12-23 15:00:00,15.37,15.38,15.37,15.38,83800.0,13.7291,13.738,13.7291,13.738,83800.0
2013-12-23 15:30:00,15.38,15.4,15.37,15.38,378000.0,13.738,13.7559,13.7291,13.738,378000.0
2013-12-24 09:30:00,15.35,15.51,15.34,15.51,166000.0,13.7112,13.8541,13.7023,13.8541,166000.0
2013-12-24 10:00:00,15.51,15.52,15.45,15.47,232600.0,13.8541,13.863,13.8005,13.8184,232600.0
2013-12-24 10:30:00,15.47,15.54,15.47,15.5,144000.0,13.8184,13.8809,13.8184,13.8452,144000.0
2013-12-24 11:00:00,15.5,15.5,15.46,15.47,43600.0,13.8452,13.8452,13.8095,13.8184,43600.0
2013-12-24 11:30:00,15.47,15.49,15.46,15.49,57400.0,13.8184,13.8362,13.8095,13.8362,57400.0
2013-12-24 12:00:00,15.49,15.49,15.46,15.46,50400.0,13.8362,13.8362,13.8095,13.8095,50400.0
2013-12-24 12:30:00,15.46,15.5,15.46,15.48,383200.0,13.8095,13.8452,13.8095,13.8273,383200.0
2013-12-26 09:30:00,15.59,15.62,15.43,15.44,84000.0,13.9256,13.9524,13.7827,13.7916,84000.0
2013-12-26 10:00:00,15.44,15.46,15.42,15.44,52000.0,13.7916,13.8095,13.7737,13.7916,52000.0
2013-12-26 10:30:00,15.43,15.43,15.4,15.42,45200.0,13.7827,13.7827,13.7559,13.7737,45200.0
2013-12-26 11:00:00,15.43,15.45,15.42,15.44,38400.0,13.7827,13.8005,13.7737,13.7916,38400.0
2013-12-26 11:30:00,15.45,15.46,15.43,15.43,52200.0,13.8005,13.8095,13.7827,13.7827,52200.0
2013-12-26 12:00:00,15.43,15.44,15.4,15.43,38600.0,13.7827,13.7916,13.7559,13.7827,38600.0
2013-12-26 12:30:00,15.43,15.43,15.42,15.42,29000.0,13.7827,13.7827,13.7737,13.7737,29000.0
2013-12-26 13:00:00,15.42,15.46,15.42,15.45,33200.0,13.7737,13.8095,13.7737,13.8005,33200.0
2013-12-26 13:30:00,15.45,15.46,15.44,15.46,43200.0,13.8005,13.8095,13.7916,13.8095,43200.0
2013-12-26 14:00:00,15.45,15.46,15.44,15.45,37400.0,13.8005,13.8095,13.7916,13.8005,37400.0
2013-12-26 14:30:00,15.45,15.45,15.4,15.42,73000.0,13.8005,13.8005,13.7559,13.7737,73000.0
2013-12-26 15:00:00,15.41,15.42,15.4,15.41,49000.0,13.7648,13.7737,13.7559,13.7648,49000.0
2013-12-26 15:30:00,15.42,15.42,15.38,15.38,261000.0,13.7737,13.7737,13.738,13.738,261000.0
2013-12-27 09:30:00,15.41,15.49,15.39,15.43,37400.0,13.7648,13.8362,13.7469,13.7827,37400.0
2013-12-27 10:00:00,15.42,15.46,15.42,15.42,27800.0,13.7737,13.8095,13.7737,13.7737,27800.0
2013-12-27 10:30:00,15.42,15.42,15.4,15.4,32200.0,13.7737,13.7737,13.7559,13.7559,32200.0
2013-12-27 11:00:00,15.41,15.43,15.41,15.41,30800.0,13.7648,13.7827,13.7648,13.7648,30800.0
2013-12-27 11:30:00,15.42,15.44,15.42,15.43,42400.0,13.7737,13.7916,13.7737,13.7827,42400.0
2013-12-27 12:00:00,15.43,15.45,15.43,15.44,24400.0,13.7827,13.8005,13.7827,13.7916,24400.0
2013-12-27 12:30:00,15.44,15.44,15.43,15.43,13600.0,13.7916,13.7916,13.7827,13.7827,13600.0
2013-12-27 13:00:00,15.43,15.45,15.43,15.44,20800.0,13.7827,13.8005,13.7827,13.7916,20800.0
2013-12-27 13:30:00,15.45,15.46,15.44,15.45,30600.0,13.8005,13.8095,13.7916,13.8005,30600.0
2013-12-27 14:00:00,15.46,15.46,15.44,15.45,31000.0,13.8095,13.8095,13.7916,13.8005,31000.0
2013-12-27 14:30:00,15.45,15.47,15.44,15.47,48200.0,13.8005,13.8184,13.7916,13.8184,48200.0
2013-12-27 15:00:00,15.46,15.47,15.46,15.46,31200.0,13.8095,13.8184,13.8095,13.8095,31200.0
2013-12-27 15:30:00,15.46,15.47,15.45,15.45,196400.0,13.8095,13.8184,13.8005,13.8005,196400.0
2013-12-30 09:30:00,15.43,15.55,15.41,15.43,50000.0,13.7827,13.8898,13.7648,13.7827,50000.0
2013-12-30 10:00:00,15.43,15.48,15.43,15.47,43400.0,13.7827,13.8273,13.7827,13.8184,43400.0
2013-12-30 10:30:00,15.47,15.49,15.47,15.49,53400.0,13.8184,13.8362,13.8184,13.8362,53400.0
2013-12-30 11:00:00,15.49,15.49,15.45,15.47,39200.0,13.8362,13.8362,13.8005,13.8184,39200.0
2013-12-30 11:30:00,15.46,15.49,15.45,15.49,56200.0,13.8095,13.8362,13.8005,13.8362,56200.0
2013-12-30 12:00:00,15.49,15.51,15.49,15.5,34400.0,13.8362,13.8541,13.8362,13.8452,34400.0
2013-12-30 12:30:00,15.51,15.53,15.5,15.53,40600.0,13.8541,13.872,13.8452,13.872,40600.0
2013-12-30 13:00:00,15.53,15.55,15.53,15.54,48000.0,13.872,13.8898,13.872,13.8809,48000.0
2013-12-30 13:30:00,15.55,15.55,15.53,15.54,45600.0,13.8898,13.8898,13.872,13.8809,45600.0
2013-12-30 14:00:00,15.54,15.56,15.54,15.55,49600.0,13.8809,13.8988,13.8809,13.8898,49600.0
2013-12-30 14:30:00,15.55,15.56,15.55,15.56,35600.0,13.8898,13.8988,13.8898,13.8988,35600.0
2013-12-30 15:00:00,15.55,15.56,15.55,15.56,69400.0,13.8898,13.8988,13.8898,13.8988,69400.0
2013-12-30 15:30:00,15.55,15.56,15.54,15.54,331600.0,13.8898,13.8988,13.8809,13.8809,331600.0
2013-12-31 09:30:00,15.58,15.65,15.53,15.63,82200.0,13.9166,13.9792,13.872,13.9613,82200.0
2013-12-31 10:00:00,15.63,15.65,15.61,15.64,87000.0,13.9613,13.9792,13.9434,13.9702,87000.0
2013-12-31 10:30:00,15.65,15.65,15.63,15.63,101600.0,13.9792,13.9792,13.9613,13.9613,101600.0
2013-12-31 11:00:00,15.64,15.65,15.63,15.63,65400.0,13.9702,13.9792,13.9613,13.9613,65400.0
2013-12-31 11:30:00,15.64,15.65,15.63,15.63,49200.0,13.9702,13.9792,13.9613,13.9613,49200.0
2013-12-31 12:00:00,15.63,15.64,15.62,15.64,59800.0,13.9613,13.9702,13.9524,13.9702,59800.0
2013-12-31 12:30:00,15.64,15.65,15.62,15.63,58600.0,13.9702,13.9792,13.9524,13.9613,58600.0
2013-12-31 13:00:00,15.63,15.64,15.62,15.64,40200.0,13.9613,13.9702,13.9524,13.9702,40200.0
2013-12-31 13:30:00,15.64,15.65,15.63,15.65,37600.0,13.9702,13.9792,13.9613,13.9792,37600.0
2013-12-31 14:00:00,15.65,15.65,15.63,15.63,50400.0,13.9792,13.9792,13.9613,13.9613,50400.0
2013-12-31 14:30:00,15.63,15.64,15.61,15.62,64200.0,13.9613,13.9702,13.9434,13.9524,64200.0
2013-12-31 15:00:00,15.62,15.65,15.62,15.63,79800.0,13.9524,13.9792,13.9524,13.9613,79800.0
2013-12-31 15:30:00,15.64,15.72,15.63,15.7,387600.0,13.9702,14.0417,13.9613,14.0238,387600.0
2014-01-02 09:30:00,15.6,15.73,15.56,15.63,153600.0,13.9345,14.0506,13.8988,13.9613,153600.0
2014-01-02 10:00:00,15.62,15.65,15.58,15.61,108200.0,13.9524,13.9792,13.9166,13.9434,108200.0
2014-01-02 10:30:00,15.61,15.62,15.59,15.6,89600.0,13.9434,13.9524,13.9256,13.9345,89600.0
2014-01-02 11:00:00,15.59,15.6,15.56,15.58,79400.0,13.9256,13.9345,13.8988,13.9166,79400.0
2014-01-02 11:30:00,15.58,15.58,15.49,15.51,73000.0,13.9166,13.9166,13.8362,13.8541,73000.0
2014-01-02 12:00:00,15.51,15.55,15.5,15.53,63400.0,13.8541,13.8898,13.8452,13.872,63400.0
2014-01-02 12:30:00,15.53,15.55,15.53,15.54,64600.0,13.872,13.8898,13.872,13.8809,64600.0
2014-01-02 13:00:00,15.54,15.55,15.53,15.53,66800.0,13.8809,13.8898,13.872,13.872,66800.0
2014-01-02 13:30:00,15.53,15.53,15.52,15.53,79200.0,13.872,13.872,13.863,13.872,79200.0
2014-01-02 14:00:00,15.53,15.55,15.51,15.52,95600.0,13.872,13.8898,13.8541,13.863,95600.0
2014-01-02 14:30:00,15.52,15.54,15.52,15.54,101000.0,13.863,13.8809,13.863,13.8809,101000.0
2014-01-02 15:00:00,15.54,15.54,15.54,15.54,91400.0,13.8809,13.8809,13.8809,13.8809,91400.0
2014-01-02 15:30:00,15.54,15.58,15.54,15.58,384800.0,13.8809,13.9166,13.8809,13.9166,384800.0
2014-01-03 09:30:00,15.56,15.66,15.56,15.64,79600.0,13.8988,13.9881,13.8988,13.9702,79600.0
2014-01-03 10:00:00,15.65,15.7,15.63,15.66,284400.0,13.9792,14.0238,13.9613,13.9881,284400.0
2014-01-03 10:30:00,15.66,15.67,15.63,15.63,79600.0,13.9881,13.997,13.9613,13.9613,79600.0
2014-01-03 11:00:00,15.63,15.63,15.58,15.58,127600.0,13.9613,13.9613,13.9166,13.9166,127600.0
2014-01-03 11:30:00,15.58,15.59,15.54,15.55,63400.0,13.9166,13.9256,13.8809,13.8898,63400.0
2014-01-03 12:00:00,15.55,15.56,15.54,15.55,44800.0,13.8898,13.8988,13.8809,13.8898,44800.0
2014-01-03 12:30:00,15.55,15.56,15.52,15.54,275200.0,13.8898,13.8988,13.863,13.8809,275200.0
2014-01-03 13:00:00,15.54,15.55,15.53,15.53,62200.0,13.8809,13.8898,13.872,13.872,62200.0
2014-01-03 13:30:00,15.53,15.55,15.53,15.54,86600.0,13.872,13.8898,13.872,13.8809,86600.0
2014-01-03 14:00:00,15.54,15.55,15.54,15.55,45800.0,13.8809,13.8898,13.8809,13.8898,45800.0
2014-01-03 14:30:00,15.55,15.59,15.55,15.58,84000.0,13.8898,13.9256,13.8898,13.9166,84000.0
2014-01-03 15:00:00,15.58,15.6,15.58,15.59,81200.0,13.9166,13.9345,13.9166,13.9256,81200.0
2014-01-03 15:30:00,15.59,15.6,15.55,15.56,272400.0,13.9256,13.9345,13.8898,13.8988,272400.0
2014-01-06 09:30:00,15.63,15.65,15.43,15.44,113000.0,13.9613,13.9792,13.7827,13.7916,113000.0
2014-01-06 10:00:00,15.44,15.49,15.42,15.45,117200.0,13.7916,13.8362,13.7737,13.8005,117200.0
2014-01-06 10:30:00,15.45,15.47,15.43,15.44,89600.0,13.8005,13.8184,13.7827,13.7916,89600.0
2014-01-06 11:00:00,15.44,15.44,15.38,15.4,82600.0,13.7916,13.7916,13.738,13.7559,82600.0
2014-01-06 11:30:00,15.4,15.43,15.38,15.42,81800.0,13.7559,13.7827,13.738,13.7737,81800.0
2014-01-06 12:00:00,15.42,15.43,15.4,15.4,78000.0,13.7737,13.7827,13.7559,13.7559,78000.0
2014-01-06 12:30:00,15.4,15.42,15.39,15.42,70400.0,13.7559,13.7737,13.7469,13.7737,70400.0
2014-01-06 13:00:00,15.42,15.42,15.39,15.42,140800.0,13.7737,13.7737,13.7469,13.7737,140800.0
2014-01-06 13:30:00,15.41,15.46,15.4,15.46,88800.0,13.7648,13.8095,13.7559,13.8095,88800.0
2014-01-06 14:00:00,15.46,15.46,15.42,15.42,83800.0,13.8095,13.8095,13.7737,13.7737,83800.0
2014-01-06 14:30:00,15.42,15.46,15.42,15.45,97400.0,13.7737,13.8095,13.7737,13.8005,97400.0
2014-01-06 15:00:00,15.45,15.47,15.43,15.43,107200.0,13.8005,13.8184,13.7827,13.7827,107200.0
2014-01-06 15:30:00,15.43,15.45,15.38,15.44,317200.0,13.7827,13.8005,13.738,13.7916,317200.0
2014-01-07 09:30:00,15.66,15.7,15.63,15.69,256000.0,13.9881,14.0238,13.9613,14.0149,256000.0
2014-01-07 10:00:00,15.69,15.74,15.68,15.7,185600.0,14.0149,14.0596,14.006,14.0238,185600.0
2014-01-07 10:30:00,15.7,15.72,15.63,15.64,171000.0,14.0238,14.0417,13.9613,13.9702,171000.0
2014-01-07 11:00:00,15.63,15.66,15.61,15.65,288000.0,13.9613,13.9881,13.9434,13.9792,288000.0
2014-01-07 11:30:00,15.65,15.71,15.65,15.71,159600.0,13.9792,14.0328,13.9792,14.0328,159600.0
2014-01-07 12:00:00,15.7,15.74,15.7,15.74,72200.0,14.0238,14.0596,14.0238,14.0596,72200.0
2014-01-07 12:30:00,15.74,15.75,15.72,15.74,98200.0,14.0596,14.0685,14.0417,14.0596,98200.0
2014-01-07 13:00:00,15.74,15.74,15.72,15.72,97000.0,14.0596,14.0596,14.0417,14.0417,97000.0
2014-01-07 13:30:00,15.72,15.78,15.72,15.72,144600.0,14.0417,14.0953,14.0417,14.0417,144600.0
2014-01-07 14:00:00,15.72,15.74,15.69,15.74,127200.0,14.0417,14.0596,14.0149,14.0596,127200.0
2014-01-07 14:30:00,15.74,15.77,15.74,15.76,110600.0,14.0596,14.0864,14.0596,14.0774,110600.0
2014-01-07 15:00:00,15.77,15.8,15.76,15.78,234600.0,14.0864,14.1132,14.0774,14.0953,234600.0
2014-01-07 15:30:00,15.78,15.87,15.74,15.78,1165000.0,14.0953,14.1757,14.0596,14.0953,1165000.0
2014-01-08 09:30:00,15.76,15.88,15.64,15.7,259600.0,14.0774,14.1846,13.9702,14.0238,259600.0
2014-01-08 10:00:00,15.69,15.81,15.67,15.81,180400.0,14.0149,14.1221,13.997,14.1221,180400.0
2014-01-08 10:30:00,15.81,15.87,15.81,15.85,141400.0,14.1221,14.1757,14.1221,14.1578,141400.0
2014-01-08 11:00:00,15.85,15.86,15.72,15.72,166400.0,14.1578,14.1667,14.0417,14.0417,166400.0
2014-01-08 11:30:00,15.72,15.78,15.72,15.77,143200.0,14.0417,14.0953,14.0417,14.0864,143200.0
2014-01-08 12:00:00,15.77,15.78,15.76,15.77,132600.0,14.0864,14.0953,14.0774,14.0864,132600.0
2014-01-08 12:30:00,15.77,15.78,15.74,15.78,283200.0,14.0864,14.0953,14.0596,14.0953,283200.0
2014-01-08 13:00:00,15.79,15.81,15.79,15.81,111000.0,14.1042,14.1221,14.1042,14.1221,111000.0
2014-01-08 13:30:00,15.81,15.81,15.78,15.78,153400.0,14.1221,14.1221,14.0953,14.0953,153400.0
2014-01-08 14:00:00,15.78,15.78,15.71,15.76,196600.0,14.0953,14.0953,14.0328,14.0774,196600.0
2014-01-08 14:30:00,15.76,15.79,15.74,15.75,197000.0,14.0774,14.1042,14.0596,14.0685,197000.0
2014-01-08 15:00:00,15.75,15.79,15.73,15.74,226000.0,14.0685,14.1042,14.0506,14.0596,226000.0
2014-01-08 15:30:00,15.74,15.78,15.74,15.78,520400.0,14.0596,14.0953,14.0596,14.0953,520400.0
2014-01-09 09:30:00,15.87,15.87,15.8,15.81,74000.0,14.1757,14.1757,14.1132,14.1221,74000.0
2014-01-09 10:00:00,15.81,15.83,15.74,15.79,141400.0,14.1221,14.1399,14.0596,14.1042,141400.0
2014-01-09 10:30:00,15.79,15.8,15.73,15.74,80000.0,14.1042,14.1132,14.0506,14.0596,80000.0
2014-01-09 11:00:00,15.74,15.77,15.72,15.76,106800.0,14.0596,14.0864,14.0417,14.0774,106800.0
2014-01-09 11:30:00,15.76,15.8,15.75,15.8,69200.0,14.0774,14.1132,14.0685,14.1132,69200.0
2014-01-09 12:00:00,15.8,15.84,15.8,15.84,63000.0,14.1132,14.1489,14.1132,14.1489,63000.0
2014-01-09 12:30:00,15.84,15.88,15.84,15.88,82000.0,14.1489,14.1846,14.1489,14.1846,82000.0
2014-01-09 13:00:00,15.88,15.88,15.85,15.86,73200.0,14.1846,14.1846,14.1578,14.1667,73200.0
2014-01-09 13:30:00,15.85,15.86,15.82,15.84,68800.0,14.1578,14.1667,14.131,14.1489,68800.0
2014-01-09 14:00:00,15.84,15.84,15.8,15.81,92200.0,14.1489,14.1489,14.1132,14.1221,92200.0
2014-01-09 14:30:00,15.81,15.85,15.8,15.83,171800.0,14.1221,14.1578,14.1132,14.1399,171800.0
2014-01-09 15:00:00,15.83,15.83,15.79,15.81,186200.0,14.1399,14.1399,14.1042,14.1221,186200.0
2014-01-09 15:30:00,15.82,15.85,15.79,15.85,508800.0,14.131,14.1578,14.1042,14.1578,508800.0
2014-01-10 09:30:00,15.86,16.02,15.76,15.77,102000.0,14.1667,14.3097,14.0774,14.0864,102000.0
2014-01-10 10:00:00,15.75,15.79,15.72,15.76,142600.0,14.0685,14.1042,14.0417,14.0774,142600.0
2014-01-10 10:30:00,15.76,15.77,15.74,15.74,336800.0,14.0774,14.0864,14.0596,14.0596,336800.0
2014-01-10 11:00:00,15.74,15.74,15.69,15.72,231600.0,14.0596,14.0596,14.0149,14.0417,231600.0
2014-01-10 11:30:00,15.72,15.72,15.68,15.69,174800.0,14.0417,14.0417,14.006,14.0149,174800.0
2014-01-10 12:00:00,15.69,15.76,15.68,15.74,110400.0,14.0149,14.0774,14.006,14.0596,110400.0
2014-01-10 12:30:00,15.74,15.79,15.74,15.76,131200.0,14.0596,14.1042,14.0596,14.0774,131200.0
2014-01-10 13:00:00,15.76,15.77,15.74,15.75,87000.0,14.0774,14.0864,14.0596,14.0685,87000.0
2014-01-10 13:30:00,15.75,15.76,15.74,15.75,187600.0,14.0685,14.0774,14.0596,14.0685,187600.0
2014-01-10 14:00:00,15.76,15.76,15.74,15.76,117400.0,14.0774,14.0774,14.0596,14.0774,117400.0
2014-01-10 14:30:00,15.76,15.76,15.74,15.74,103000.0,14.0774,14.0774,14.0596,14.0596,103000.0
2014-01-10 15:00:00,15.74,15.76,15.74,15.76,381800.0,14.0596,14.0774,14.0596,14.0774,381800.0
2014-01-10 15:30:00,15.76,15.85,15.76,15.85,904000.0,14.0774,14.1578,14.0774,14.1578,904000.0
2014-01-13 09:30:00,15.85,15.93,15.81,15.83,217000.0,14.1578,14.2293,14.1221,14.1399,217000.0
2014-01-13 10:00:00,15.83,15.9,15.81,15.9,152400.0,14.1399,14.2025,14.1221,14.2025,152400.0
2014-01-13 10:30:00,15.89,15.89,15.82,15.83,95200.0,14.1935,14.1935,14.131,14.1399,95200.0
2014-01-13 11:00:00,15.83,15.83,15.81,15.83,131400.0,14.1399,14.1399,14.1221,14.1399,131400.0
2014-01-13 11:30:00,15.83,15.84,15.79,15.8,104800.0,14.1399,14.1489,14.1042,14.1132,104800.0
2014-01-13 12:00:00,15.81,15.83,15.78,15.8,71400.0,14.1221,14.1399,14.0953,14.1132,71400.0
2014-01-13 12:30:00,15.8,15.81,15.78,15.78,60200.0,14.1132,14.1221,14.0953,14.0953,60200.0
2014-01-13 13:00:00,15.78,15.78,15.72,15.74,157200.0,14.0953,14.0953,14.0417,14.0596,157200.0
2014-01-13 13:30:00,15.74,15.75,15.72,15.72,90000.0,14.0596,14.0685,14.0417,14.0417,90000.0
2014-01-13 14:00:00,15.72,15.72,15.67,15.67,131800.0,14.0417,14.0417,13.997,13.997,131800.0
2014-01-13 14:30:00,15.66,15.7,15.66,15.67,121600.0,13.9881,14.0238,13.9881,13.997,121600.0
2014-01-13 15:00:00,15.67,15.67,15.61,15.62,196400.0,13.997,13.997,13.9434,13.9524,196400.0
2014-01-13 15:30:00,15.62,15.63,15.57,15.6,701400.0,13.9524,13.9613,13.9077,13.9345,701400.0
2014-01-14 09:30:00,15.68,15.8,15.68,15.75,129600.0,14.006,14.1132,14.006,14.0685,129600.0
2014-01-14 10:00:00,15.76,15.8,15.76,15.77,118600.0,14.0774,14.1132,14.0774,14.0864,118600.0
2014-01-14 10:30:00,15.77,15.82,15.76,15.78,115200.0,14.0864,14.131,14.0774,14.0953,115200.0
2014-01-14 11:00:00,15.78,15.82,15.78,15.81,180400.0,14.0953,14.131,14.0953,14.1221,180400.0
2014-01-14 11:30:00,15.81,15.85,15.81,15.84,107000.0,14.1221,14.1578,14.1221,14.1489,107000.0
2014-01-14 12:00:00,15.84,15.86,15.81,15.84,84000.0,14.1489,14.1667,14.1221,14.1489,84000.0
2014-01-14 12:30:00,15.85,15.86,15.81,15.84,81000.0,14.1578,14.1667,14.1221,14.1489,81000.0
2014-01-14 13:00:00,15.84,15.86,15.83,15.83,77600.0,14.1489,14.1667,14.1399,14.1399,77600.0
2014-01-14 13:30:00,15.84,15.85,15.81,15.82,82600.0,14.1489,14.1578,14.1221,14.131,82600.0
2014-01-14 14:00:00,15.82,15.82,15.77,15.77,249800.0,14.131,14.131,14.0864,14.0864,249800.0
2014-01-14 14:30:00,15.77,15.8,15.73,15.74,376000.0,14.0864,14.1132,14.0506,14.0596,376000.0
2014-01-14 15:00:00,15.74,15.83,15.74,15.81,190400.0,14.0596,14.1399,14.0596,14.1221,190400.0
2014-01-14 15:30:00,15.81,15.86,15.77,15.79,616400.0,14.1221,14.1667,14.0864,14.1042,616400.0
2014-01-15 09:30:00,15.84,15.93,15.79,15.79,245200.0,14.1489,14.2293,14.1042,14.1042,245200.0
2014-01-15 10:00:00,15.78,15.81,15.77,15.81,114200.0,14.0953,14.1221,14.0864,14.1221,114200.0
2014-01-15 10:30:00,15.81,15.84,15.74,15.75,94600.0,14.1221,14.1489,14.0596,14.0685,94600.0
2014-01-15 11:00:00,15.76,15.81,15.76,15.8,72200.0,14.0774,14.1221,14.0774,14.1132,72200.0
2014-01-15 11:30:00,15.8,15.84,15.78,15.79,75400.0,14.1132,14.1489,14.0953,14.1042,75400.0
2014-01-15 12:00:00,15.79,15.84,15.79,15.84,40200.0,14.1042,14.1489,14.1042,14.1489,40200.0
2014-01-15 12:30:00,15.84,15.85,15.8,15.85,51400.0,14.1489,14.1578,14.1132,14.1578,51400.0
2014-01-15 13:00:00,15.85,15.97,15.84,15.85,127600.0,14.1578,14.265,14.1489,14.1578,127600.0
2014-01-15 13:30:00,15.85,15.85,15.74,15.76,185800.0,14.1578,14.1578,14.0596,14.0774,185800.0
2014-01-15 14:00:00,15.76,15.8,15.76,15.78,116000.0,14.0774,14.1132,14.0774,14.0953,116000.0
2014-01-15 14:30:00,15.78,15.78,15.76,15.78,139800.0,14.0953,14.0953,14.0774,14.0953,139800.0
2014-01-15 15:00:00,15.78,15.78,15.77,15.77,75600.0,14.0953,14.0953,14.0864,14.0864,75600.0
2014-01-15 15:30:00,15.78,15.8,15.76,15.78,596200.0,14.0953,14.1132,14.0774,14.0953,596200.0
2014-01-16 09:30:00,15.96,16.04,15.87,16.0,534200.0,14.2561,14.3275,14.1757,14.2918,534200.0
2014-01-16 10:00:00,16.0,16.02,15.94,15.99,465200.0,14.2918,14.3097,14.2382,14.2829,465200.0
2014-01-16 10:30:00,15.99,16.03,15.96,16.03,337600.0,14.2829,14.3186,14.2561,14.3186,337600.0
2014-01-16 11:00:00,16.03,16.05,15.99,16.02,388400.0,14.3186,14.3365,14.2829,14.3097,388400.0
2014-01-16 11:30:00,16.03,16.07,16.02,16.05,185600.0,14.3186,14.3543,14.3097,14.3365,185600.0
2014-01-16 12:00:00,16.05,16.08,16.04,16.08,982200.0,14.3365,14.3633,14.3275,14.3633,982200.0
2014-01-16 12:30:00,16.08,16.08,16.04,16.05,189600.0,14.3633,14.3633,14.3275,14.3365,189600.0
2014-01-16 13:00:00,16.05,16.06,16.03,16.05,202600.0,14.3365,14.3454,14.3186,14.3365,202600.0
2014-01-16 13:30:00,16.05,16.11,16.05,16.08,322600.0,14.3365,14.3901,14.3365,14.3633,322600.0
2014-01-16 14:00:00,16.08,16.11,16.08,16.1,155600.0,14.3633,14.3901,14.3633,14.3811,155600.0
2014-01-16 14:30:00,16.11,16.14,16.09,16.09,280600.0,14.3901,14.4169,14.3722,14.3722,280600.0
2014-01-16 15:00:00,16.09,16.1,16.05,16.07,204200.0,14.3722,14.3811,14.3365,14.3543,204200.0
2014-01-16 15:30:00,16.07,16.11,16.05,16.1,848200.0,14.3543,14.3901,14.3365,14.3811,848200.0
2014-01-17 09:30:00,16.13,16.18,16.08,16.18,242000.0,14.4079,14.4526,14.3633,14.4526,242000.0
2014-01-17 10:00:00,16.18,16.31,16.16,16.3,417000.0,14.4526,14.5687,14.4347,14.5598,417000.0
2014-01-17 10:30:00,16.3,16.32,16.28,16.28,190000.0,14.5598,14.5776,14.5419,14.5419,190000.0
2014-01-17 11:00:00,16.29,16.29,16.2,16.21,232200.0,14.5508,14.5508,14.4704,14.4794,232200.0
2014-01-17 11:30:00,16.21,16.23,16.17,16.18,288200.0,14.4794,14.4972,14.4436,14.4526,288200.0
2014-01-17 12:00:00,16.18,16.24,16.18,16.23,235000.0,14.4526,14.5062,14.4526,14.4972,235000.0
2014-01-17 12:30:00,16.24,16.28,16.23,16.25,334800.0,14.5062,14.5419,14.4972,14.5151,334800.0
2014-01-17 13:00:00,16.25,16.29,16.25,16.27,161600.0,14.5151,14.5508,14.5151,14.533,161600.0
2014-01-17 13:30:00,16.27,16.29,16.24,16.28,178000.0,14.533,14.5508,14.5062,14.5419,178000.0
2014-01-17 14:00:00,16.28,16.32,16.27,16.31,171400.0,14.5419,14.5776,14.533,14.5687,171400.0
2014-01-17 14:30:00,16.3,16.34,16.29,16.33,200600.0,14.5598,14.5955,14.5508,14.5866,200600.0
2014-01-17 15:00:00,16.33,16.34,16.32,16.32,304200.0,14.5866,14.5955,14.5776,14.5776,304200.0
2014-01-17 15:30:00,16.32,16.33,16.19,16.22,2585200.0,14.5776,14.5866,14.4615,14.4883,2585200.0
2014-01-21 09:30:00,16.36,16.43,16.15,16.17,980600.0,14.6134,14.6759,14.4258,14.4436,980600.0
2014-01-21 10:00:00,16.17,16.21,16.16,16.2,261800.0,14.4436,14.4794,14.4347,14.4704,261800.0
2014-01-21 10:30:00,16.19,16.21,16.15,16.18,271800.0,14.4615,14.4794,14.4258,14.4526,271800.0
2014-01-21 11:00:00,16.18,16.22,16.11,16.15,157600.0,14.4526,14.4883,14.3901,14.4258,157600.0
2014-01-21 11:30:00,16.14,16.17,16.11,16.14,127200.0,14.4169,14.4436,14.3901,14.4169,127200.0
2014-01-21 12:00:00,16.15,16.18,16.11,16.12,360200.0,14.4258,14.4526,14.3901,14.399,360200.0
2014-01-21 12:30:00,16.13,16.14,16.11,16.14,88200.0,14.4079,14.4169,14.3901,14.4169,88200.0
2014-01-21 13:00:00,16.14,16.17,16.14,16.15,84200.0,14.4169,14.4436,14.4169,14.4258,84200.0
2014-01-21 13:30:00,16.15,16.21,16.15,16.21,253000.0,14.4258,14.4794,14.4258,14.4794,253000.0
2014-01-21 14:00:00,16.21,16.23,16.18,16.21,289000.0,14.4794,14.4972,14.4526,14.4794,289000.0
2014-01-21 14:30:00,16.21,16.24,16.2,16.21,204400.0,14.4794,14.5062,14.4704,14.4794,204400.0
2014-01-21 15:00:00,16.22,16.23,16.2,16.22,258600.0,14.4883,14.4972,14.4704,14.4883,258600.0
2014-01-21 15:30:00,16.22,16.3,16.22,16.29,519400.0,14.4883,14.5598,14.4883,14.5508,519400.0
2014-01-22 09:30:00,16.33,16.35,16.22,16.33,833400.0,14.5866,14.6044,14.4883,14.5866,833400.0
2014-01-22 10:00:00,16.33,16.43,16.33,16.41,293600.0,14.5866,14.6759,14.5866,14.658,293600.0
2014-01-22 10:30:00,16.41,16.44,16.36,16.36,334200.0,14.658,14.6848,14.6134,14.6134,334200.0
2014-01-22 11:00:00,16.36,16.44,16.35,16.41,225800.0,14.6134,14.6848,14.6044,14.658,225800.0
2014-01-22 11:30:00,16.41,16.43,16.36,16.42,195000.0,14.658,14.6759,14.6134,14.667,195000.0
2014-01-22 12:00:00,16.41,16.44,16.4,16.4,192600.0,14.658,14.6848,14.6491,14.6491,192600.0
2014-01-22 12:30:00,16.4,16.41,16.36,16.39,165400.0,14.6491,14.658,14.6134,14.6402,165400.0
2014-01-22 13:00:00,16.39,16.4,16.36,16.38,88600.0,14.6402,14.6491,14.6134,14.6312,88600.0
2014-01-22 13:30:00,16.38,16.4,16.37,16.39,189600.0,14.6312,14.6491,14.6223,14.6402,189600.0
2014-01-22 14:00:00,16.38,16.42,16.38,16.4,143800.0,14.6312,14.667,14.6312,14.6491,143800.0
2014-01-22 14:30:00,16.4,16.42,16.38,16.42,139800.0,14.6491,14.667,14.6312,14.667,139800.0
2014-01-22 15:00:00,16.42,16.42,16.37,16.39,205200.0,14.667,14.667,14.6223,14.6402,205200.0
2014-01-22 15:30:00,16.39,16.4,16.37,16.39,535400.0,14.6402,14.6491,14.6223,14.6402,535400.0
2014-01-23 09:30:00,16.37,16.38,16.26,16.27,183000.0,14.6223,14.6312,14.524,14.533,183000.0
2014-01-23 10:00:00,16.26,16.27,16.19,16.25,210600.0,14.524,14.533,14.4615,14.5151,210600.0
2014-01-23 10:30:00,16.25,16.28,16.23,16.26,116400.0,14.5151,14.5419,14.4972,14.524,116400.0
2014-01-23 11:00:00,16.25,16.28,16.2,16.21,590800.0,14.5151,14.5419,14.4704,14.4794,590800.0
2014-01-23 11:30:00,16.21,16.23,16.18,16.21,79400.0,14.4794,14.4972,14.4526,14.4794,79400.0
2014-01-23 12:00:00,16.21,16.21,16.15,16.16,103600.0,14.4794,14.4794,14.4258,14.4347,103600.0
2014-01-23 12:30:00,16.16,16.2,16.15,16.16,110400.0,14.4347,14.4704,14.4258,14.4347,110400.0
2014-01-23 13:00:00,16.16,16.17,16.12,16.16,243200.0,14.4347,14.4436,14.399,14.4347,243200.0
2014-01-23 13:30:00,16.16,16.18,16.08,16.12,275400.0,14.4347,14.4526,14.3633,14.399,275400.0
2014-01-23 14:00:00,16.11,16.14,16.1,16.11,74200.0,14.3901,14.4169,14.3811,14.3901,74200.0
2014-01-23 14:30:00,16.11,16.14,16.09,16.13,106000.0,14.3901,14.4169,14.3722,14.4079,106000.0
2014-01-23 15:00:00,16.14,16.17,16.07,16.1,258400.0,14.4169,14.4436,14.3543,14.3811,258400.0
2014-01-23 15:30:00,16.1,16.15,16.08,16.13,369000.0,14.3811,14.4258,14.3633,14.4079,369000.0
2014-01-24 09:30:00,16.08,16.08,15.93,16.07,123600.0,14.3633,14.3633,14.2293,14.3543,123600.0
2014-01-24 10:00:00,16.06,16.08,15.96,16.02,93600.0,14.3454,14.3633,14.2561,14.3097,93600.0
2014-01-24 10:30:00,16.01,16.02,15.9,15.96,115000.0,14.3007,14.3097,14.2025,14.2561,115000.0
2014-01-24 11:00:00,15.95,15.97,15.89,15.9,81800.0,14.2471,14.265,14.1935,14.2025,81800.0
2014-01-24 11:30:00,15.9,15.95,15.9,15.92,145600.0,14.2025,14.2471,14.2025,14.2203,145600.0
2014-01-24 12:00:00,15.92,15.92,15.87,15.88,69600.0,14.2203,14.2203,14.1757,14.1846,69600.0
2014-01-24 12:30:00,15.88,15.88,15.83,15.84,60600.0,14.1846,14.1846,14.1399,14.1489,60600.0
2014-01-24 13:00:00,15.84,15.86,15.82,15.84,62600.0,14.1489,14.1667,14.131,14.1489,62600.0
2014-01-24 13:30:00,15.84,15.85,15.81,15.85,50800.0,14.1489,14.1578,14.1221,14.1578,50800.0
2014-01-24 14:00:00,15.85,15.86,15.81,15.83,149400.0,14.1578,14.1667,14.1221,14.1399,149400.0
2014-01-24 14:30:00,15.83,15.85,15.79,15.8,89800.0,14.1399,14.1578,14.1042,14.1132,89800.0
2014-01-24 15:00:00,15.79,15.8,15.74,15.77,92000.0,14.1042,14.1132,14.0596,14.0864,92000.0
2014-01-24 15:30:00,15.77,15.79,15.7,15.7,447400.0,14.0864,14.1042,14.0238,14.0238,447400.0
2014-01-27 09:30:00,15.74,15.74,15.65,15.67,100600.0,14.0596,14.0596,13.9792,13.997,100600.0
2014-01-27 10:00:00,15.66,15.68,15.6,15.61,105800.0,13.9881,14.006,13.9345,13.9434,105800.0
2014-01-27 10:30:00,15.61,15.68,15.58,15.64,86000.0,13.9434,14.006,13.9166,13.9702,86000.0
2014-01-27 11:00:00,15.64,15.74,15.63,15.72,187600.0,13.9702,14.0596,13.9613,14.0417,187600.0
2014-01-27 11:30:00,15.72,15.75,15.7,15.71,88000.0,14.0417,14.0685,14.0238,14.0328,88000.0
2014-01-27 12:00:00,15.71,15.72,15.68,15.69,187600.0,14.0328,14.0417,14.006,14.0149,187600.0
2014-01-27 12:30:00,15.69,15.71,15.67,15.68,153600.0,14.0149,14.0328,13.997,14.006,153600.0
2014-01-27 13:00:00,15.67,15.72,15.67,15.72,74800.0,13.997,14.0417,13.997,14.0417,74800.0
2014-01-27 13:30:00,15.72,15.78,15.7,15.75,98600.0,14.0417,14.0953,14.0238,14.0685,98600.0
2014-01-27 14:00:00,15.76,15.8,15.74,15.78,105400.0,14.0774,14.1132,14.0596,14.0953,105400.0
2014-01-27 14:30:00,15.79,15.83,15.78,15.81,125600.0,14.1042,14.1399,14.0953,14.1221,125600.0
2014-01-27 15:00:00,15.81,15.83,15.81,15.81,311600.0,14.1221,14.1399,14.1221,14.1221,311600.0
2014-01-27 15:30:00,15.81,15.84,15.81,15.82,877600.0,14.1221,14.1489,14.1221,14.131,877600.0
2014-01-28 09:30:00,15.91,16.0,15.88,15.99,136200.0,14.2114,14.2918,14.1846,14.2829,136200.0
2014-01-28 10:00:00,15.99,16.03,15.97,16.0,176600.0,14.2829,14.3186,14.265,14.2918,176600.0
2014-01-28 10:30:00,15.99,16.07,15.99,16.07,167400.0,14.2829,14.3543,14.2829,14.3543,167400.0
2014-01-28 11:00:00,16.06,16.08,16.05,16.06,147600.0,14.3454,14.3633,14.3365,14.3454,147600.0
2014-01-28 11:30:00,16.05,16.06,15.97,15.98,96400.0,14.3365,14.3454,14.265,14.2739,96400.0
2014-01-28 12:00:00,15.99,16.0,15.97,15.99,145400.0,14.2829,14.2918,14.265,14.2829,145400.0
2014-01-28 12:30:00,15.99,16.01,15.95,15.97,126800.0,14.2829,14.3007,14.2471,14.265,126800.0
2014-01-28 13:00:00,15.98,15.99,15.96,15.97,90800.0,14.2739,14.2829,14.2561,14.265,90800.0
2014-01-28 13:30:00,15.97,15.98,15.95,15.95,93800.0,14.265,14.2739,14.2471,14.2471,93800.0
2014-01-28 14:00:00,15.95,15.96,15.93,15.94,107000.0,14.2471,14.2561,14.2293,14.2382,107000.0
2014-01-28 14:30:00,15.94,15.97,15.94,15.96,118400.0,14.2382,14.265,14.2382,14.2561,118400.0
2014-01-28 15:00:00,15.97,15.99,15.96,15.99,149000.0,14.265,14.2829,14.2561,14.2829,149000.0
2014-01-28 15:30:00,15.99,15.99,15.96,15.97,317000.0,14.2829,14.2829,14.2561,14.265,317000.0
2014-01-29 09:30:00,15.81,15.9,15.79,15.81,145400.0,14.1221,14.2025,14.1042,14.1221,145400.0
2014-01-29 10:00:00,15.81,15.84,15.8,15.81,89200.0,14.1221,14.1489,14.1132,14.1221,89200.0
2014-01-29 10:30:00,15.81,15.88,15.81,15.86,126200.0,14.1221,14.1846,14.1221,14.1667,126200.0
2014-01-29 11:00:00,15.86,15.95,15.85,15.94,132600.0,14.1667,14.2471,14.1578,14.2382,132600.0
2014-01-29 11:30:00,15.94,15.94,15.88,15.92,54200.0,14.2382,14.2382,14.1846,14.2203,54200.0
2014-01-29 12:00:00,15.92,15.93,15.84,15.85,55200.0,14.2203,14.2293,14.1489,14.1578,55200.0
2014-01-29 12:30:00,15.85,15.86,15.83,15.86,49600.0,14.1578,14.1667,14.1399,14.1667,49600.0
2014-01-29 13:00:00,15.86,15.86,15.83,15.86,102200.0,14.1667,14.1667,14.1399,14.1667,102200.0
2014-01-29 13:30:00,15.86,15.88,15.81,15.83,141200.0,14.1667,14.1846,14.1221,14.1399,141200.0
2014-01-29 14:00:00,15.83,15.86,15.77,15.85,186800.0,14.1399,14.1667,14.0864,14.1578,186800.0
2014-01-29 14:30:00,15.85,15.89,15.82,15.82,116800.0,14.1578,14.1935,14.131,14.131,116800.0
2014-01-29 15:00:00,15.82,15.85,15.8,15.81,237200.0,14.131,14.1578,14.1132,14.1221,237200.0
2014-01-29 15:30:00,15.81,15.84,15.79,15.8,413200.0,14.1221,14.1489,14.1042,14.1132,413200.0
2014-01-30 09:30:00,15.98,15.98,15.85,15.91,86200.0,14.2739,14.2739,14.1578,14.2114,86200.0
2014-01-30 10:00:00,15.91,15.95,15.87,15.92,70000.0,14.2114,14.2471,14.1757,14.2203,70000.0
2014-01-30 10:30:00,15.92,15.96,15.9,15.9,69000.0,14.2203,14.2561,14.2025,14.2025,69000.0
2014-01-30 11:00:00,15.9,15.93,15.88,15.89,127200.0,14.2025,14.2293,14.1846,14.1935,127200.0
2014-01-30 11:30:00,15.9,15.97,15.89,15.97,49800.0,14.2025,14.265,14.1935,14.265,49800.0
2014-01-30 12:00:00,15.97,15.97,15.95,15.95,50200.0,14.265,14.265,14.2471,14.2471,50200.0
2014-01-30 12:30:00,15.95,15.97,15.95,15.97,58000.0,14.2471,14.265,14.2471,14.265,58000.0
2014-01-30 13:00:00,15.96,15.97,15.94,15.96,35600.0,14.2561,14.265,14.2382,14.2561,35600.0
2014-01-30 13:30:00,15.96,15.96,15.92,15.93,123400.0,14.2561,14.2561,14.2203,14.2293,123400.0
2014-01-30 14:00:00,15.93,15.94,15.86,15.88,126800.0,14.2293,14.2382,14.1667,14.1846,126800.0
2014-01-30 14:30:00,15.88,15.92,15.88,15.9,100800.0,14.1846,14.2203,14.1846,14.2025,100800.0
2014-01-30 15:00:00,15.9,15.96,15.9,15.95,161600.0,14.2025,14.2561,14.2025,14.2471,161600.0
2014-01-30 15:30:00,15.95,15.96,15.92,15.93,331400.0,14.2471,14.2561,14.2203,14.2293,331400.0
2014-01-31 09:30:00,15.74,15.77,15.62,15.76,115800.0,14.0596,14.0864,13.9524,14.0774,115800.0
2014-01-31 10:00:00,15.77,15.79,15.73,15.74,61400.0,14.0864,14.1042,14.0506,14.0596,61400.0
2014-01-31 10:30:00,15.74,15.78,15.71,15.78,106200.0,14.0596,14.0953,14.0328,14.0953,106200.0
2014-01-31 11:00:00,15.78,15.88,15.78,15.88,128200.0,14.0953,14.1846,14.0953,14.1846,128200.0
2014-01-31 11:30:00,15.88,15.88,15.83,15.83,114800.0,14.1846,14.1846,14.1399,14.1399,114800.0
2014-01-31 12:00:00,15.84,15.88,15.84,15.87,73200.0,14.1489,14.1846,14.1489,14.1757,73200.0
2014-01-31 12:30:00,15.86,15.86,15.8,15.83,63200.0,14.1667,14.1667,14.1132,14.1399,63200.0
2014-01-31 13:00:00,15.83,15.85,15.8,15.82,101800.0,14.1399,14.1578,14.1132,14.131,101800.0
2014-01-31 13:30:00,15.81,15.9,15.81,15.9,163800.0,14.1221,14.2025,14.1221,14.2025,163800.0
2014-01-31 14:00:00,15.9,15.9,15.86,15.87,153000.0,14.2025,14.2025,14.1667,14.1757,153000.0
2014-01-31 14:30:00,15.87,15.88,15.84,15.87,111000.0,14.1757,14.1846,14.1489,14.1757,111000.0
2014-01-31 15:00:00,15.87,15.87,15.82,15.82,144400.0,14.1757,14.1757,14.131,14.131,144400.0
2014-01-31 15:30:00,15.83,15.84,15.74,15.74,354600.0,14.1399,14.1489,14.0596,14.0596,354600.0
2014-02-03 09:30:00,15.77,15.77,15.61,15.63,113200.0,14.1323,14.1323,13.9889,14.0068,113200.0
2014-02-03 10:00:00,15.62,15.62,15.51,15.56,238400.0,13.9978,13.9978,13.8993,13.9441,238400.0
2014-02-03 10:30:00,15.55,15.59,15.47,15.52,146000.0,13.9351,13.971,13.8634,13.9082,146000.0
2014-02-03 11:00:00,15.51,15.51,15.45,15.45,227200.0,13.8993,13.8993,13.8455,13.8455,227200.0
2014-02-03 11:30:00,15.44,15.46,15.38,15.39,373200.0,13.8365,13.8545,13.7828,13.7917,373200.0
2014-02-03 12:00:00,15.4,15.4,15.29,15.33,180600.0,13.8007,13.8007,13.7021,13.738,180600.0
2014-02-03 12:30:00,15.33,15.34,15.26,15.26,192000.0,13.738,13.7469,13.6752,13.6752,192000.0
2014-02-03 13:00:00,15.26,15.28,15.2,15.22,158800.0,13.6752,13.6932,13.6215,13.6394,158800.0
2014-02-03 13:30:00,15.22,15.26,15.2,15.22,261000.0,13.6394,13.6752,13.6215,13.6394,261000.0
2014-02-03 14:00:00,15.21,15.28,15.21,15.28,163200.0,13.6304,13.6932,13.6304,13.6932,163200.0
2014-02-03 14:30:00,15.28,15.31,15.26,15.29,211000.0,13.6932,13.72,13.6752,13.7021,211000.0
2014-02-03 15:00:00,15.28,15.4,15.28,15.38,391600.0,13.6932,13.8007,13.6932,13.7828,391600.0
2014-02-03 15:30:00,15.38,15.39,15.32,15.34,841400.0,13.7828,13.7917,13.729,13.7469,841400.0
2014-02-04 09:30:00,14.0,14.53,14.0,14.29,1739800.0,12.5461,13.021,12.5461,12.806,1739800.0
2014-02-04 10:00:00,14.3,14.31,14.11,14.26,1200800.0,12.8149,12.8239,12.6447,12.7791,1200800.0
2014-02-04 10:30:00,14.26,14.34,14.11,14.18,1107000.0,12.7791,12.8508,12.6447,12.7074,1107000.0
2014-02-04 11:00:00,14.19,14.37,14.14,14.31,1007400.0,12.7164,12.8777,12.6715,12.8239,1007400.0
2014-02-04 11:30:00,14.31,14.37,14.3,14.37,655800.0,12.8239,12.8777,12.8149,12.8777,655800.0
2014-02-04 12:00:00,14.37,14.4,14.31,14.35,408400.0,12.8777,12.9045,12.8239,12.8597,408400.0
2014-02-04 12:30:00,14.36,14.38,14.3,14.33,441000.0,12.8687,12.8866,12.8149,12.8418,441000.0
2014-02-04 13:00:00,14.33,14.36,14.3,14.36,509600.0,12.8418,12.8687,12.8149,12.8687,509600.0
2014-02-04 13:30:00,14.36,14.37,14.15,14.21,680800.0,12.8687,12.8777,12.6805,12.7343,680800.0
2014-02-04 14:00:00,14.21,14.29,14.15,14.2,681600.0,12.7343,12.806,12.6805,12.7253,681600.0
2014-02-04 14:30:00,14.2,14.21,14.13,14.18,601200.0,12.7253,12.7343,12.6626,12.7074,601200.0
2014-02-04 15:00:00,14.18,14.21,14.12,14.15,920000.0,12.7074,12.7343,12.6536,12.6805,920000.0
2014-02-04 15:30:00,14.14,14.18,14.11,14.15,2642800.0,12.6715,12.7074,12.6447,12.6805,2642800.0
2014-02-05 09:30:00,14.16,14.16,13.88,14.03,582600.0,12.6895,12.6895,12.4385,12.573,582600.0
2014-02-05 10:00:00,14.04,14.11,13.97,14.0,553000.0,12.5819,12.6447,12.5192,12.5461,553000.0
2014-02-05 10:30:00,13.99,14.18,13.98,14.17,472200.0,12.5371,12.7074,12.5282,12.6984,472200.0
2014-02-05 11:00:00,14.17,14.27,14.14,14.27,515800.0,12.6984,12.788,12.6715,12.788,515800.0
2014-02-05 11:30:00,14.27,14.29,14.22,14.24,302400.0,12.788,12.806,12.7432,12.7612,302400.0
2014-02-05 12:00:00,14.24,14.33,14.24,14.24,369800.0,12.7612,12.8418,12.7612,12.7612,369800.0
2014-02-05 12:30:00,14.24,14.31,14.24,14.31,206400.0,12.7612,12.8239,12.7612,12.8239,206400.0
2014-02-05 13:00:00,14.31,14.32,14.27,14.31,253400.0,12.8239,12.8329,12.788,12.8239,253400.0
2014-02-05 13:30:00,14.31,14.34,14.29,14.3,374000.0,12.8239,12.8508,12.806,12.8149,374000.0
2014-02-05 14:00:00,14.3,14.3,14.24,14.3,484200.0,12.8149,12.8149,12.7612,12.8149,484200.0
2014-02-05 14:30:00,14.3,14.34,14.24,14.34,551200.0,12.8149,12.8508,12.7612,12.8508,551200.0
2014-02-05 15:00:00,14.34,14.4,14.34,14.36,441200.0,12.8508,12.9045,12.8508,12.8687,441200.0
2014-02-05 15:30:00,14.36,14.41,14.35,14.4,1075600.0,12.8687,12.9135,12.8597,12.9045,1075600.0
2014-02-06 09:30:00,14.38,14.45,14.36,14.45,334600.0,12.8866,12.9494,12.8687,12.9494,334600.0
2014-02-06 10:00:00,14.44,14.46,14.33,14.33,338400.0,12.9404,12.9583,12.8418,12.8418,338400.0
2014-02-06 10:30:00,14.33,14.34,14.21,14.22,297000.0,12.8418,12.8508,12.7343,12.7432,297000.0
2014-02-06 11:00:00,14.22,14.22,14.17,14.19,295200.0,12.7432,12.7432,12.6984,12.7164,295200.0
2014-02-06 11:30:00,14.19,14.19,14.08,14.12,187000.0,12.7164,12.7164,12.6178,12.6536,187000.0
2014-02-06 12:00:00,14.13,14.13,14.1,14.12,144200.0,12.6626,12.6626,12.6357,12.6536,144200.0
2014-02-06 12:30:00,14.12,14.19,14.09,14.13,261200.0,12.6536,12.7164,12.6267,12.6626,261200.0
2014-02-06 13:00:00,14.14,14.18,14.14,14.18,147800.0,12.6715,12.7074,12.6715,12.7074,147800.0
2014-02-06 13:30:00,14.18,14.28,14.18,14.21,241200.0,12.7074,12.797,12.7074,12.7343,241200.0
2014-02-06 14:00:00,14.21,14.22,14.13,14.15,506000.0,12.7343,12.7432,12.6626,12.6805,506000.0
2014-02-06 14:30:00,14.15,14.15,14.12,14.15,318000.0,12.6805,12.6805,12.6536,12.6805,318000.0
2014-02-06 15:00:00,14.15,14.15,14.1,14.13,365200.0,12.6805,12.6805,12.6357,12.6626,365200.0
2014-02-06 15:30:00,14.14,14.15,14.11,14.14,777400.0,12.6715,12.6805,12.6447,12.6715,777400.0
2014-02-07 09:30:00,14.31,14.44,14.26,14.4,331200.0,12.8239,12.9404,12.7791,12.9045,331200.0
2014-02-07 10:00:00,14.4,14.44,14.37,14.4,511600.0,12.9045,12.9404,12.8777,12.9045,511600.0
2014-02-07 10:30:00,14.4,14.44,14.4,14.43,431800.0,12.9045,12.9404,12.9045,12.9314,431800.0
2014-02-07 11:00:00,14.43,14.47,14.42,14.42,233800.0,12.9314,12.9673,12.9225,12.9225,233800.0
2014-02-07 11:30:00,14.42,14.49,14.41,14.47,216200.0,12.9225,12.9852,12.9135,12.9673,216200.0
2014-02-07 12:00:00,14.47,14.48,14.42,14.43,90800.0,12.9673,12.9762,12.9225,12.9314,90800.0
2014-02-07 12:30:00,14.43,14.44,14.4,14.4,104000.0,12.9314,12.9404,12.9045,12.9045,104000.0
2014-02-07 13:00:00,14.41,14.42,14.4,14.42,102200.0,12.9135,12.9225,12.9045,12.9225,102200.0
2014-02-07 13:30:00,14.42,14.47,14.42,14.45,261400.0,12.9225,12.9673,12.9225,12.9494,261400.0
2014-02-07 14:00:00,14.45,14.51,14.45,14.49,454200.0,12.9494,13.0031,12.9494,12.9852,454200.0
2014-02-07 14:30:00,14.5,14.55,14.49,14.51,535800.0,12.9942,13.039,12.9852,13.0031,535800.0
2014-02-07 15:00:00,14.52,14.54,14.52,14.53,385800.0,13.0121,13.03,13.0121,13.021,385800.0
2014-02-07 15:30:00,14.53,14.59,14.53,14.59,709600.0,13.021,13.0748,13.021,13.0748,709600.0
2014-02-10 09:30:00,14.59,14.71,14.49,14.59,97600.0,13.0748,13.1824,12.9852,13.0748,97600.0
2014-02-10 10:00:00,14.58,14.62,14.56,14.59,79400.0,13.0659,13.1017,13.0479,13.0748,79400.0
2014-02-10 10:30:00,14.59,14.59,14.55,14.56,100000.0,13.0748,13.0748,13.039,13.0479,100000.0
2014-02-10 11:00:00,14.56,14.57,14.55,14.57,93400.0,13.0479,13.0569,13.039,13.0569,93400.0
2014-02-10 11:30:00,14.58,14.62,14.56,14.59,137800.0,13.0659,13.1017,13.0479,13.0748,137800.0
2014-02-10 12:00:00,14.59,14.59,14.52,14.52,74000.0,13.0748,13.0748,13.0121,13.0121,74000.0
2014-02-10 12:30:00,14.53,14.56,14.52,14.55,56600.0,13.021,13.0479,13.0121,13.039,56600.0
2014-02-10 13:00:00,14.55,14.56,14.54,14.56,80000.0,13.039,13.0479,13.03,13.0479,80000.0
2014-02-10 13:30:00,14.56,14.57,14.55,14.56,123600.0,13.0479,13.0569,13.039,13.0479,123600.0
2014-02-10 14:00:00,14.56,14.62,14.56,14.6,121800.0,13.0479,13.1017,13.0479,13.0838,121800.0
2014-02-10 14:30:00,14.59,14.62,14.58,14.62,119800.0,13.0748,13.1017,13.0659,13.1017,119800.0
2014-02-10 15:00:00,14.63,14.63,14.59,14.6,161000.0,13.1107,13.1107,13.0748,13.0838,161000.0
2014-02-10 15:30:00,14.6,14.64,14.6,14.63,385800.0,13.0838,13.1196,13.0838,13.1107,385800.0
2014-02-11 09:30:00,14.63,14.73,14.63,14.66,67000.0,13.1107,13.2003,13.1107,13.1375,67000.0
2014-02-11 10:00:00,14.67,14.72,14.66,14.69,60000.0,13.1465,13.1913,13.1375,13.1644,60000.0
2014-02-11 10:30:00,14.7,14.72,14.67,14.69,62200.0,13.1734,13.1913,13.1465,13.1644,62200.0
2014-02-11 11:00:00,14.69,14.79,14.68,14.79,70800.0,13.1644,13.254,13.1555,13.254,70800.0
2014-02-11 11:30:00,14.79,14.83,14.79,14.82,93800.0,13.254,13.2899,13.254,13.2809,93800.0
2014-02-11 12:00:00,14.82,14.83,14.81,14.83,63400.0,13.2809,13.2899,13.272,13.2899,63400.0
2014-02-11 12:30:00,14.83,14.83,14.8,14.83,59600.0,13.2899,13.2899,13.263,13.2899,59600.0
2014-02-11 13:00:00,14.83,14.87,14.83,14.85,69400.0,13.2899,13.3257,13.2899,13.3078,69400.0
2014-02-11 13:30:00,14.85,14.86,14.83,14.85,111000.0,13.3078,13.3168,13.2899,13.3078,111000.0
2014-02-11 14:00:00,14.85,14.86,14.83,14.85,98800.0,13.3078,13.3168,13.2899,13.3078,98800.0
2014-02-11 14:30:00,14.85,14.86,14.84,14.85,101000.0,13.3078,13.3168,13.2988,13.3078,101000.0
2014-02-11 15:00:00,14.85,14.85,14.8,14.81,222000.0,13.3078,13.3078,13.263,13.272,222000.0
2014-02-11 15:30:00,14.81,14.81,14.79,14.81,380200.0,13.272,13.272,13.254,13.272,380200.0
2014-02-12 09:30:00,14.73,14.84,14.73,14.82,90800.0,13.2003,13.2988,13.2003,13.2809,90800.0
2014-02-12 10:00:00,14.82,14.83,14.77,14.79,83800.0,13.2809,13.2899,13.2361,13.254,83800.0
2014-02-12 10:30:00,14.79,14.8,14.71,14.71,89000.0,13.254,13.263,13.1824,13.1824,89000.0
2014-02-12 11:00:00,14.72,14.76,14.71,14.72,128200.0,13.1913,13.2272,13.1824,13.1913,128200.0
2014-02-12 11:30:00,14.72,14.75,14.72,14.73,52000.0,13.1913,13.2182,13.1913,13.2003,52000.0
2014-02-12 12:00:00,14.73,14.75,14.72,14.75,54600.0,13.2003,13.2182,13.1913,13.2182,54600.0
2014-02-12 12:30:00,14.75,14.76,14.74,14.74,51200.0,13.2182,13.2272,13.2092,13.2092,51200.0
2014-02-12 13:00:00,14.75,14.75,14.73,14.75,42600.0,13.2182,13.2182,13.2003,13.2182,42600.0
2014-02-12 13:30:00,14.74,14.77,14.72,14.72,60800.0,13.2092,13.2361,13.1913,13.1913,60800.0
2014-02-12 14:00:00,14.72,14.73,14.7,14.71,81400.0,13.1913,13.2003,13.1734,13.1824,81400.0
2014-02-12 14:30:00,14.71,14.72,14.68,14.7,72200.0,13.1824,13.1913,13.1555,13.1734,72200.0
2014-02-12 15:00:00,14.7,14.72,14.68,14.72,128800.0,13.1734,13.1913,13.1555,13.1913,128800.0
2014-02-12 15:30:00,14.72,14.76,14.7,14.74,452800.0,13.1913,13.2272,13.1734,13.2092,452800.0
2014-02-13 09:30:00,14.6,14.7,14.54,14.67,112000.0,13.0838,13.1734,13.03,13.1465,112000.0
2014-02-13 10:00:00,14.68,14.72,14.67,14.72,47400.0,13.1555,13.1913,13.1465,13.1913,47400.0
2014-02-13 10:30:00,14.71,14.76,14.7,14.75,43600.0,13.1824,13.2272,13.1734,13.2182,43600.0
2014-02-13 11:00:00,14.74,14.77,14.72,14.73,61800.0,13.2092,13.2361,13.1913,13.2003,61800.0
2014-02-13 11:30:00,14.73,14.77,14.72,14.76,61000.0,13.2003,13.2361,13.1913,13.2272,61000.0
2014-02-13 12:00:00,14.76,14.77,14.74,14.76,33800.0,13.2272,13.2361,13.2092,13.2272,33800.0
2014-02-13 12:30:00,14.76,14.77,14.75,14.76,47000.0,13.2272,13.2361,13.2182,13.2272,47000.0
2014-02-13 13:00:00,14.76,14.81,14.75,14.81,76800.0,13.2272,13.272,13.2182,13.272,76800.0
2014-02-13 13:30:00,14.81,14.83,14.79,14.8,79400.0,13.272,13.2899,13.254,13.263,79400.0
2014-02-13 14:00:00,14.8,14.81,14.77,14.78,53600.0,13.263,13.272,13.2361,13.2451,53600.0
2014-02-13 14:30:00,14.78,14.79,14.77,14.79,80800.0,13.2451,13.254,13.2361,13.254,80800.0
2014-02-13 15:00:00,14.78,14.79,14.75,14.76,107200.0,13.2451,13.254,13.2182,13.2272,107200.0
2014-02-13 15:30:00,14.76,14.78,14.75,14.77,291600.0,13.2272,13.2451,13.2182,13.2361,291600.0
2014-02-14 09:30:00,14.7,14.79,14.7,14.77,76400.0,13.1734,13.254,13.1734,13.2361,76400.0
2014-02-14 10:00:00,14.78,14.81,14.74,14.8,69800.0,13.2451,13.272,13.2092,13.263,69800.0
2014-02-14 10:30:00,14.8,14.8,14.74,14.74,80800.0,13.263,13.263,13.2092,13.2092,80800.0
2014-02-14 11:00:00,14.74,14.74,14.72,14.72,60800.0,13.2092,13.2092,13.1913,13.1913,60800.0
2014-02-14 11:30:00,14.72,14.74,14.71,14.74,61600.0,13.1913,13.2092,13.1824,13.2092,61600.0
2014-02-14 12:00:00,14.74,14.76,14.74,14.74,73400.0,13.2092,13.2272,13.2092,13.2092,73400.0
2014-02-14 12:30:00,14.74,14.75,14.72,14.74,65200.0,13.2092,13.2182,13.1913,13.2092,65200.0
2014-02-14 13:00:00,14.74,14.76,14.73,14.75,72400.0,13.2092,13.2272,13.2003,13.2182,72400.0
2014-02-14 13:30:00,14.75,14.77,14.74,14.77,100400.0,13.2182,13.2361,13.2092,13.2361,100400.0
2014-02-14 14:00:00,14.77,14.8,14.77,14.79,88000.0,13.2361,13.263,13.2361,13.254,88000.0
2014-02-14 14:30:00,14.79,14.8,14.78,14.8,62400.0,13.254,13.263,13.2451,13.263,62400.0
2014-02-14 15:00:00,14.8,14.81,14.78,14.8,82800.0,13.263,13.272,13.2451,13.263,82800.0
2014-02-14 15:30:00,14.8,14.81,14.79,14.8,170800.0,13.263,13.272,13.254,13.263,170800.0
2014-02-18 09:30:00,14.82,14.9,14.79,14.84,64600.0,13.2809,13.3526,13.254,13.2988,64600.0
2014-02-18 10:00:00,14.84,14.88,14.82,14.87,143400.0,13.2988,13.3347,13.2809,13.3257,143400.0
2014-02-18 10:30:00,14.87,14.89,14.85,14.88,86800.0,13.3257,13.3437,13.3078,13.3347,86800.0
2014-02-18 11:00:00,14.88,14.92,14.88,14.92,101800.0,13.3347,13.3705,13.3347,13.3705,101800.0
2014-02-18 11:30:00,14.92,14.93,14.9,14.93,52600.0,13.3705,13.3795,13.3526,13.3795,52600.0
2014-02-18 12:00:00,14.93,14.93,14.91,14.91,59200.0,13.3795,13.3795,13.3616,13.3616,59200.0
2014-02-18 12:30:00,14.91,14.92,14.9,14.9,44600.0,13.3616,13.3705,13.3526,13.3526,44600.0
2014-02-18 13:00:00,14.9,14.9,14.86,14.86,51000.0,13.3526,13.3526,13.3168,13.3168,51000.0
2014-02-18 13:30:00,14.86,14.86,14.84,14.84,33800.0,13.3168,13.3168,13.2988,13.2988,33800.0
2014-02-18 14:00:00,14.84,14.85,14.81,14.81,54400.0,13.2988,13.3078,13.272,13.272,54400.0
2014-02-18 14:30:00,14.81,14.86,14.8,14.86,82200.0,13.272,13.3168,13.263,13.3168,82200.0
2014-02-18 15:00:00,14.86,14.88,14.84,14.88,96200.0,13.3168,13.3347,13.2988,13.3347,96200.0
2014-02-18 15:30:00,14.88,14.9,14.87,14.9,280000.0,13.3347,13.3526,13.3257,13.3526,280000.0
2014-02-19 09:30:00,14.77,14.96,14.77,14.95,95200.0,13.2361,13.4064,13.2361,13.3974,95200.0
2014-02-19 10:00:00,14.96,14.99,14.95,14.97,118800.0,13.4064,13.4333,13.3974,13.4153,118800.0
2014-02-19 10:30:00,14.97,14.97,14.92,14.94,91000.0,13.4153,13.4153,13.3705,13.3885,91000.0
2014-02-19 11:00:00,14.94,14.94,14.9,14.92,59200.0,13.3885,13.3885,13.3526,13.3705,59200.0
2014-02-19 11:30:00,14.92,14.92,14.89,14.89,69400.0,13.3705,13.3705,13.3437,13.3437,69400.0
2014-02-19 12:00:00,14.89,14.91,14.88,14.89,132600.0,13.3437,13.3616,13.3347,13.3437,132600.0
2014-02-19 12:30:00,14.89,14.92,14.89,14.92,99600.0,13.3437,13.3705,13.3437,13.3705,99600.0
2014-02-19 13:00:00,14.92,14.95,14.91,14.94,46800.0,13.3705,13.3974,13.3616,13.3885,46800.0
2014-02-19 13:30:00,14.94,14.96,14.94,14.95,86000.0,13.3885,13.4064,13.3885,13.3974,86000.0
2014-02-19 14:00:00,14.95,14.97,14.92,14.94,121600.0,13.3974,13.4153,13.3705,13.3885,121600.0
2014-02-19 14:30:00,14.94,14.94,14.88,14.9,76000.0,13.3885,13.3885,13.3347,13.3526,76000.0
2014-02-19 15:00:00,14.9,14.92,14.87,14.87,107800.0,13.3526,13.3705,13.3257,13.3257,107800.0
2014-02-19 15:30:00,14.86,14.9,14.86,14.9,453000.0,13.3168,13.3526,13.3168,13.3526,453000.0
2014-02-20 09:30:00,14.86,14.98,14.86,14.93,56200.0,13.3168,13.4243,13.3168,13.3795,56200.0
2014-02-20 10:00:00,14.93,14.99,14.92,14.99,100200.0,13.3795,13.4333,13.3705,13.4333,100200.0
2014-02-20 10:30:00,14.97,15.1,14.97,15.06,621000.0,13.4153,13.5318,13.4153,13.496,621000.0
2014-02-20 11:00:00,15.06,15.08,15.04,15.05,76800.0,13.496,13.5139,13.4781,13.487,76800.0
2014-02-20 11:30:00,15.05,15.07,15.03,15.03,75600.0,13.487,13.505,13.4691,13.4691,75600.0
2014-02-20 12:00:00,15.03,15.06,15.02,15.06,31200.0,13.4691,13.496,13.4602,13.496,31200.0
2014-02-20 12:30:00,15.05,15.06,15.04,15.04,30000.0,13.487,13.496,13.4781,13.4781,30000.0
2014-02-20 13:00:00,15.03,15.05,15.0,15.01,41400.0,13.4691,13.487,13.4422,13.4512,41400.0
2014-02-20 13:30:00,15.01,15.02,14.98,14.99,43200.0,13.4512,13.4602,13.4243,13.4333,43200.0
2014-02-20 14:00:00,14.99,15.02,14.97,15.0,59600.0,13.4333,13.4602,13.4153,13.4422,59600.0
2014-02-20 14:30:00,15.0,15.03,15.0,15.03,46400.0,13.4422,13.4691,13.4422,13.4691,46400.0
2014-02-20 15:00:00,15.02,15.05,15.02,15.03,101400.0,13.4602,13.487,13.4602,13.4691,101400.0
2014-02-20 15:30:00,15.03,15.05,15.03,15.04,156000.0,13.4691,13.487,13.4691,13.4781,156000.0
2014-02-21 09:30:00,15.08,15.08,14.95,14.99,51400.0,13.5139,13.5139,13.3974,13.4333,51400.0
2014-02-21 10:00:00,15.0,15.04,14.99,14.99,62400.0,13.4422,13.4781,13.4333,13.4333,62400.0
2014-02-21 10:30:00,14.99,15.06,14.99,15.03,60000.0,13.4333,13.496,13.4333,13.4691,60000.0
2014-02-21 11:00:00,15.03,15.05,15.02,15.04,76400.0,13.4691,13.487,13.4602,13.4781,76400.0
2014-02-21 11:30:00,15.04,15.06,15.04,15.06,31600.0,13.4781,13.496,13.4781,13.496,31600.0
2014-02-21 12:00:00,15.05,15.07,15.05,15.05,64000.0,13.487,13.505,13.487,13.487,64000.0
2014-02-21 12:30:00,15.05,15.06,15.04,15.04,35200.0,13.487,13.496,13.4781,13.4781,35200.0
2014-02-21 13:00:00,15.04,15.05,15.03,15.04,232400.0,13.4781,13.487,13.4691,13.4781,232400.0
2014-02-21 13:30:00,15.04,15.05,15.03,15.03,37400.0,13.4781,13.487,13.4691,13.4691,37400.0
2014-02-21 14:00:00,15.03,15.04,15.01,15.01,48800.0,13.4691,13.4781,13.4512,13.4512,48800.0
2014-02-21 14:30:00,15.01,15.01,14.97,14.99,84200.0,13.4512,13.4512,13.4153,13.4333,84200.0
2014-02-21 15:00:00,14.99,15.01,14.98,15.0,99400.0,13.4333,13.4512,13.4243,13.4422,99400.0
2014-02-21 15:30:00,15.01,15.01,14.96,14.97,168000.0,13.4512,13.4512,13.4064,13.4153,168000.0
2014-02-24 09:30:00,14.99,15.09,14.99,14.99,67000.0,13.4333,13.5229,13.4333,13.4333,67000.0
2014-02-24 10:00:00,14.99,15.0,14.96,14.97,63200.0,13.4333,13.4422,13.4064,13.4153,63200.0
2014-02-24 10:30:00,14.97,14.99,14.94,14.94,87800.0,13.4153,13.4333,13.3885,13.3885,87800.0
2014-02-24 11:00:00,14.95,14.98,14.94,14.97,74000.0,13.3974,13.4243,13.3885,13.4153,74000.0
2014-02-24 11:30:00,14.98,15.0,14.95,14.99,44400.0,13.4243,13.4422,13.3974,13.4333,44400.0
2014-02-24 12:00:00,14.99,15.03,14.99,15.03,49400.0,13.4333,13.4691,13.4333,13.4691,49400.0
2014-02-24 12:30:00,15.02,15.02,15.0,15.0,39200.0,13.4602,13.4602,13.4422,13.4422,39200.0
2014-02-24 13:00:00,15.01,15.02,15.0,15.02,57800.0,13.4512,13.4602,13.4422,13.4602,57800.0
2014-02-24 13:30:00,15.02,15.03,14.99,14.99,48800.0,13.4602,13.4691,13.4333,13.4333,48800.0
2014-02-24 14:00:00,14.99,15.01,14.97,14.98,35000.0,13.4333,13.4512,13.4153,13.4243,35000.0
2014-02-24 14:30:00,14.98,14.99,14.94,14.94,59600.0,13.4243,13.4333,13.3885,13.3885,59600.0
2014-02-24 15:00:00,14.94,14.94,14.9,14.9,116800.0,13.3885,13.3885,13.3526,13.3526,116800.0
2014-02-24 15:30:00,14.9,14.92,14.85,14.85,237200.0,13.3526,13.3705,13.3078,13.3078,237200.0
2014-02-25 09:30:00,14.82,14.85,14.76,14.78,97400.0,13.2809,13.3078,13.2272,13.2451,97400.0
2014-02-25 10:00:00,14.78,14.82,14.74,14.74,84000.0,13.2451,13.2809,13.2092,13.2092,84000.0
2014-02-25 10:30:00,14.74,14.8,14.73,14.78,30400.0,13.2092,13.263,13.2003,13.2451,30400.0
2014-02-25 11:00:00,14.79,14.83,14.77,14.83,52000.0,13.254,13.2899,13.2361,13.2899,52000.0
2014-02-25 11:30:00,14.84,14.84,14.78,14.78,34600.0,13.2988,13.2988,13.2451,13.2451,34600.0
2014-02-25 12:00:00,14.79,14.81,14.77,14.81,106200.0,13.254,13.272,13.2361,13.272,106200.0
2014-02-25 12:30:00,14.81,14.85,14.81,14.83,27000.0,13.272,13.3078,13.272,13.2899,27000.0
2014-02-25 13:00:00,14.83,14.83,14.81,14.81,35800.0,13.2899,13.2899,13.272,13.272,35800.0
2014-02-25 13:30:00,14.81,14.84,14.8,14.81,36800.0,13.272,13.2988,13.263,13.272,36800.0
2014-02-25 14:00:00,14.82,14.83,14.79,14.81,53800.0,13.2809,13.2899,13.254,13.272,53800.0
2014-02-25 14:30:00,14.81,14.83,14.79,14.8,45200.0,13.272,13.2899,13.254,13.263,45200.0
2014-02-25 15:00:00,14.8,14.8,14.78,14.8,59600.0,13.263,13.263,13.2451,13.263,59600.0
2014-02-25 15:30:00,14.79,14.81,14.78,14.8,182400.0,13.254,13.272,13.2451,13.263,182400.0
2014-02-26 09:30:00,14.79,14.83,14.71,14.72,58400.0,13.254,13.2899,13.1824,13.1913,58400.0
2014-02-26 10:00:00,14.73,14.81,14.73,14.8,148400.0,13.2003,13.272,13.2003,13.263,148400.0
2014-02-26 10:30:00,14.81,14.83,14.79,14.81,46400.0,13.272,13.2899,13.254,13.272,46400.0
2014-02-26 11:00:00,14.81,14.81,14.78,14.8,45000.0,13.272,13.272,13.2451,13.263,45000.0
2014-02-26 11:30:00,14.81,14.81,14.77,14.77,24800.0,13.272,13.272,13.2361,13.2361,24800.0
2014-02-26 12:00:00,14.77,14.8,14.74,14.75,60800.0,13.2361,13.263,13.2092,13.2182,60800.0
2014-02-26 12:30:00,14.75,14.76,14.72,14.72,65800.0,13.2182,13.2272,13.1913,13.1913,65800.0
2014-02-26 13:00:00,14.72,14.73,14.71,14.72,50600.0,13.1913,13.2003,13.1824,13.1913,50600.0
2014-02-26 13:30:00,14.72,14.72,14.69,14.69,71200.0,13.1913,13.1913,13.1644,13.1644,71200.0
2014-02-26 14:00:00,14.69,14.7,14.64,14.65,70600.0,13.1644,13.1734,13.1196,13.1286,70600.0
2014-02-26 14:30:00,14.64,14.7,14.64,14.7,141800.0,13.1196,13.1734,13.1196,13.1734,141800.0
2014-02-26 15:00:00,14.69,14.72,14.69,14.72,104000.0,13.1644,13.1913,13.1644,13.1913,104000.0
2014-02-26 15:30:00,14.72,14.74,14.7,14.72,219000.0,13.1913,13.2092,13.1734,13.1913,219000.0
2014-02-27 09:30:00,14.74,14.81,14.71,14.81,68400.0,13.2092,13.272,13.1824,13.272,68400.0
2014-02-27 10:00:00,14.82,14.85,14.81,14.85,99800.0,13.2809,13.3078,13.272,13.3078,99800.0
2014-02-27 10:30:00,14.85,14.88,14.83,14.87,51400.0,13.3078,13.3347,13.2899,13.3257,51400.0
2014-02-27 11:00:00,14.87,14.92,14.86,14.92,78400.0,13.3257,13.3705,13.3168,13.3705,78400.0
2014-02-27 11:30:00,14.93,14.93,14.85,14.86,24400.0,13.3795,13.3795,13.3078,13.3168,24400.0
2014-02-27 12:00:00,14.85,14.9,14.84,14.9,55000.0,13.3078,13.3526,13.2988,13.3526,55000.0
2014-02-27 12:30:00,14.9,14.9,14.87,14.9,28800.0,13.3526,13.3526,13.3257,13.3526,28800.0
2014-02-27 13:00:00,14.91,14.95,14.91,14.95,41400.0,13.3616,13.3974,13.3616,13.3974,41400.0
2014-02-27 13:30:00,14.95,14.97,14.92,14.93,73200.0,13.3974,13.4153,13.3705,13.3795,73200.0
2014-02-27 14:00:00,14.92,14.93,14.88,14.91,186800.0,13.3705,13.3795,13.3347,13.3616,186800.0
2014-02-27 14:30:00,14.9,14.93,14.9,14.9,87000.0,13.3526,13.3795,13.3526,13.3526,87000.0
2014-02-27 15:00:00,14.91,14.93,14.8,14.91,1672200.0,13.3616,13.3795,13.263,13.3616,1672200.0
2014-02-27 15:30:00,14.92,14.92,14.85,14.9,454400.0,13.3705,13.3705,13.3078,13.3526,454400.0
2014-02-28 09:30:00,14.92,14.99,14.91,14.99,95800.0,13.3705,13.4333,13.3616,13.4333,95800.0
2014-02-28 10:00:00,14.99,15.05,14.97,15.05,149800.0,13.4333,13.487,13.4153,13.487,149800.0
2014-02-28 10:30:00,15.05,15.06,15.04,15.05,110600.0,13.487,13.496,13.4781,13.487,110600.0
2014-02-28 11:00:00,15.05,15.06,15.04,15.06,63400.0,13.487,13.496,13.4781,13.496,63400.0
2014-02-28 11:30:00,15.06,15.06,15.03,15.05,57600.0,13.496,13.496,13.4691,13.487,57600.0
2014-02-28 12:00:00,15.05,15.06,15.04,15.06,62200.0,13.487,13.496,13.4781,13.496,62200.0
2014-02-28 12:30:00,15.06,15.08,15.06,15.07,37000.0,13.496,13.5139,13.496,13.505,37000.0
2014-02-28 13:00:00,15.07,15.08,15.06,15.08,38200.0,13.505,13.5139,13.496,13.5139,38200.0
2014-02-28 13:30:00,15.08,15.1,15.07,15.07,36600.0,13.5139,13.5318,13.505,13.505,36600.0
2014-02-28 14:00:00,15.07,15.08,15.06,15.06,50600.0,13.505,13.5139,13.496,13.496,50600.0
2014-02-28 14:30:00,15.06,15.06,15.02,15.02,86200.0,13.496,13.496,13.4602,13.4602,86200.0
2014-02-28 15:00:00,15.02,15.02,14.97,15.01,150600.0,13.4602,13.4602,13.4153,13.4512,150600.0
2014-02-28 15:30:00,15.01,15.07,15.01,15.05,303400.0,13.4512,13.505,13.4512,13.487,303400.0
2014-03-03 09:30:00,15.0,15.05,14.9,14.95,59000.0,13.4422,13.487,13.3526,13.3974,59000.0
2014-03-03 10:00:00,14.97,14.99,14.94,14.99,40400.0,13.4153,13.4333,13.3885,13.4333,40400.0
2014-03-03 10:30:00,14.99,14.99,14.96,14.99,43600.0,13.4333,13.4333,13.4064,13.4333,43600.0
2014-03-03 11:00:00,14.98,14.98,14.9,14.93,48600.0,13.4243,13.4243,13.3526,13.3795,48600.0
2014-03-03 11:30:00,14.93,14.94,14.9,14.9,29400.0,13.3795,13.3885,13.3526,13.3526,29400.0
2014-03-03 12:00:00,14.9,14.94,14.88,14.93,48600.0,13.3526,13.3885,13.3347,13.3795,48600.0
2014-03-03 12:30:00,14.93,15.0,14.93,15.0,35200.0,13.3795,13.4422,13.3795,13.4422,35200.0
2014-03-03 13:00:00,14.99,15.03,14.99,15.02,30200.0,13.4333,13.4691,13.4333,13.4602,30200.0
2014-03-03 13:30:00,15.02,15.03,14.99,15.02,38600.0,13.4602,13.4691,13.4333,13.4602,38600.0
2014-03-03 14:00:00,15.02,15.03,15.01,15.02,53200.0,13.4602,13.4691,13.4512,13.4602,53200.0
2014-03-03 14:30:00,15.02,15.05,15.01,15.02,47800.0,13.4602,13.487,13.4512,13.4602,47800.0
2014-03-03 15:00:00,15.02,15.02,14.95,14.97,67200.0,13.4602,13.4602,13.3974,13.4153,67200.0
2014-03-03 15:30:00,14.97,14.99,14.96,14.96,194000.0,13.4153,13.4333,13.4064,13.4064,194000.0
2014-03-04 09:30:00,15.06,15.16,15.06,15.12,61400.0,13.496,13.5856,13.496,13.5498,61400.0
2014-03-04 10:00:00,15.13,15.19,15.13,15.15,40600.0,13.5587,13.6125,13.5587,13.5767,40600.0
2014-03-04 10:30:00,15.15,15.18,15.13,15.18,71000.0,13.5767,13.6035,13.5587,13.6035,71000.0
2014-03-04 11:00:00,15.18,15.2,15.15,15.16,126600.0,13.6035,13.6215,13.5767,13.5856,126600.0
2014-03-04 11:30:00,15.16,15.16,15.13,15.13,60400.0,13.5856,13.5856,13.5587,13.5587,60400.0
2014-03-04 12:00:00,15.13,15.17,15.13,15.17,50200.0,13.5587,13.5946,13.5587,13.5946,50200.0
2014-03-04 12:30:00,15.15,15.17,15.13,15.15,58600.0,13.5767,13.5946,13.5587,13.5767,58600.0
2014-03-04 13:00:00,15.15,15.15,15.13,15.15,156600.0,13.5767,13.5767,13.5587,13.5767,156600.0
2014-03-04 13:30:00,15.15,15.17,15.12,15.13,73800.0,13.5767,13.5946,13.5498,13.5587,73800.0
2014-03-04 14:00:00,15.13,15.13,15.1,15.11,66800.0,13.5587,13.5587,13.5318,13.5408,66800.0
2014-03-04 14:30:00,15.11,15.11,15.09,15.09,101600.0,13.5408,13.5408,13.5229,13.5229,101600.0
2014-03-04 15:00:00,15.1,15.17,15.1,15.15,225400.0,13.5318,13.5946,13.5318,13.5767,225400.0
2014-03-04 15:30:00,15.15,15.16,15.13,15.15,301800.0,13.5767,13.5856,13.5587,13.5767,301800.0
2014-03-05 09:30:00,15.11,15.27,15.07,15.22,624400.0,13.5408,13.6842,13.505,13.6394,624400.0
2014-03-05 10:00:00,15.22,15.22,15.18,15.21,22400.0,13.6394,13.6394,13.6035,13.6304,22400.0
2014-03-05 10:30:00,15.22,15.22,15.18,15.18,21400.0,13.6394,13.6394,13.6035,13.6035,21400.0
2014-03-05 11:00:00,15.19,15.2,15.14,15.15,63600.0,13.6125,13.6215,13.5677,13.5767,63600.0
2014-03-05 11:30:00,15.15,15.18,15.15,15.18,42200.0,13.5767,13.6035,13.5767,13.6035,42200.0
2014-03-05 12:00:00,15.17,15.18,15.16,15.18,23800.0,13.5946,13.6035,13.5856,13.6035,23800.0
2014-03-05 12:30:00,15.18,15.2,15.18,15.19,9400.0,13.6035,13.6215,13.6035,13.6125,9400.0
2014-03-05 13:00:00,15.2,15.22,15.2,15.21,14600.0,13.6215,13.6394,13.6215,13.6304,14600.0
2014-03-05 13:30:00,15.21,15.22,15.19,15.2,19200.0,13.6304,13.6394,13.6125,13.6215,19200.0
2014-03-05 14:00:00,15.2,15.22,15.19,15.19,33000.0,13.6215,13.6394,13.6125,13.6125,33000.0
2014-03-05 14:30:00,15.2,15.21,15.19,15.2,28800.0,13.6215,13.6304,13.6125,13.6215,28800.0
2014-03-05 15:00:00,15.2,15.21,15.19,15.21,62800.0,13.6215,13.6304,13.6125,13.6304,62800.0
2014-03-05 15:30:00,15.21,15.24,15.2,15.24,180000.0,13.6304,13.6573,13.6215,13.6573,180000.0
2014-03-06 09:30:00,15.31,15.35,15.21,15.31,36800.0,13.72,13.7559,13.6304,13.72,36800.0
2014-03-06 10:00:00,15.31,15.31,15.27,15.3,30600.0,13.72,13.72,13.6842,13.7111,30600.0
2014-03-06 10:30:00,15.3,15.33,15.27,15.33,34600.0,13.7111,13.738,13.6842,13.738,34600.0
2014-03-06 11:00:00,15.33,15.35,15.32,15.32,47800.0,13.738,13.7559,13.729,13.729,47800.0
2014-03-06 11:30:00,15.33,15.37,15.33,15.37,47600.0,13.738,13.7738,13.738,13.7738,47600.0
2014-03-06 12:00:00,15.37,15.38,15.37,15.38,26400.0,13.7738,13.7828,13.7738,13.7828,26400.0
2014-03-06 12:30:00,15.38,15.4,15.37,15.4,23000.0,13.7828,13.8007,13.7738,13.8007,23000.0
2014-03-06 13:00:00,15.4,15.42,15.38,15.4,28600.0,13.8007,13.8186,13.7828,13.8007,28600.0
2014-03-06 13:30:00,15.4,15.41,15.37,15.38,32800.0,13.8007,13.8097,13.7738,13.7828,32800.0
2014-03-06 14:00:00,15.38,15.41,15.38,15.4,65200.0,13.7828,13.8097,13.7828,13.8007,65200.0
2014-03-06 14:30:00,15.4,15.41,15.39,15.4,27000.0,13.8007,13.8097,13.7917,13.8007,27000.0
2014-03-06 15:00:00,15.4,15.42,15.4,15.4,41800.0,13.8007,13.8186,13.8007,13.8007,41800.0
2014-03-06 15:30:00,15.4,15.42,15.4,15.41,166400.0,13.8007,13.8186,13.8007,13.8097,166400.0
2014-03-07 09:30:00,15.51,15.52,15.4,15.43,91600.0,13.8993,13.9082,13.8007,13.8276,91600.0
2014-03-07 10:00:00,15.42,15.49,15.41,15.47,38800.0,13.8186,13.8813,13.8097,13.8634,38800.0
2014-03-07 10:30:00,15.47,15.48,15.44,15.45,30200.0,13.8634,13.8724,13.8365,13.8455,30200.0
2014-03-07 11:00:00,15.45,15.46,15.41,15.45,116600.0,13.8455,13.8545,13.8097,13.8455,116600.0
2014-03-07 11:30:00,15.45,15.49,15.44,15.49,35800.0,13.8455,13.8813,13.8365,13.8813,35800.0
2014-03-07 12:00:00,15.48,15.51,15.47,15.49,17800.0,13.8724,13.8993,13.8634,13.8813,17800.0
2014-03-07 12:30:00,15.49,15.52,15.47,15.5,29200.0,13.8813,13.9082,13.8634,13.8903,29200.0
2014-03-07 13:00:00,15.49,15.5,15.47,15.47,28800.0,13.8813,13.8903,13.8634,13.8634,28800.0
2014-03-07 13:30:00,15.47,15.48,15.43,15.44,60800.0,13.8634,13.8724,13.8276,13.8365,60800.0
2014-03-07 14:00:00,15.44,15.44,15.39,15.43,68200.0,13.8365,13.8365,13.7917,13.8276,68200.0
2014-03-07 14:30:00,15.43,15.45,15.42,15.44,107000.0,13.8276,13.8455,13.8186,13.8365,107000.0
2014-03-07 15:00:00,15.44,15.45,15.41,15.43,94400.0,13.8365,13.8455,13.8097,13.8276,94400.0
2014-03-07 15:30:00,15.43,15.45,15.4,15.44,195800.0,13.8276,13.8455,13.8007,13.8365,195800.0
2014-03-10 09:30:00,15.43,15.52,15.43,15.49,36400.0,13.8276,13.9082,13.8276,13.8813,36400.0
2014-03-10 10:00:00,15.48,15.49,15.4,15.46,30200.0,13.8724,13.8813,13.8007,13.8545,30200.0
2014-03-10 10:30:00,15.44,15.44,15.4,15.42,31200.0,13.8365,13.8365,13.8007,13.8186,31200.0
2014-03-10 11:00:00,15.41,15.47,15.41,15.47,79400.0,13.8097,13.8634,13.8097,13.8634,79400.0
2014-03-10 11:30:00,15.45,15.48,15.4,15.43,29200.0,13.8455,13.8724,13.8007,13.8276,29200.0
2014-03-10 12:00:00,15.43,15.47,15.43,15.45,42200.0,13.8276,13.8634,13.8276,13.8455,42200.0
2014-03-10 12:30:00,15.45,15.49,15.45,15.47,58000.0,13.8455,13.8813,13.8455,13.8634,58000.0
2014-03-10 13:00:00,15.47,15.49,15.47,15.49,26800.0,13.8634,13.8813,13.8634,13.8813,26800.0
2014-03-10 13:30:00,15.49,15.49,15.45,15.47,41800.0,13.8813,13.8813,13.8455,13.8634,41800.0
2014-03-10 14:00:00,15.47,15.47,15.44,15.45,43800.0,13.8634,13.8634,13.8365,13.8455,43800.0
2014-03-10 14:30:00,15.45,15.47,15.44,15.47,25800.0,13.8455,13.8634,13.8365,13.8634,25800.0
2014-03-10 15:00:00,15.47,15.47,15.44,15.44,51400.0,13.8634,13.8634,13.8365,13.8365,51400.0
2014-03-10 15:30:00,15.44,15.47,15.44,15.46,268400.0,13.8365,13.8634,13.8365,13.8545,268400.0
2014-03-11 09:30:00,15.51,15.55,15.45,15.46,40000.0,13.8993,13.9351,13.8455,13.8545,40000.0
2014-03-11 10:00:00,15.47,15.52,15.44,15.51,34000.0,13.8634,13.9082,13.8365,13.8993,34000.0
2014-03-11 10:30:00,15.51,15.58,15.51,15.56,42600.0,13.8993,13.962,13.8993,13.9441,42600.0
2014-03-11 11:00:00,15.56,15.57,15.51,15.51,84600.0,13.9441,13.953,13.8993,13.8993,84600.0
2014-03-11 11:30:00,15.51,15.52,15.46,15.47,128600.0,13.8993,13.9082,13.8545,13.8634,128600.0
2014-03-11 12:00:00,15.47,15.47,15.46,15.46,107600.0,13.8634,13.8634,13.8545,13.8545,107600.0
2014-03-11 12:30:00,15.45,15.47,15.45,15.46,35000.0,13.8455,13.8634,13.8455,13.8545,35000.0
2014-03-11 13:00:00,15.46,15.46,15.42,15.43,97400.0,13.8545,13.8545,13.8186,13.8276,97400.0
2014-03-11 13:30:00,15.43,15.45,15.43,15.43,31200.0,13.8276,13.8455,13.8276,13.8276,31200.0
2014-03-11 14:00:00,15.44,15.46,15.42,15.46,127200.0,13.8365,13.8545,13.8186,13.8545,127200.0
2014-03-11 14:30:00,15.46,15.47,15.45,15.45,74000.0,13.8545,13.8634,13.8455,13.8455,74000.0
2014-03-11 15:00:00,15.45,15.46,15.44,15.45,139000.0,13.8455,13.8545,13.8365,13.8455,139000.0
2014-03-11 15:30:00,15.45,15.49,15.45,15.48,128600.0,13.8455,13.8813,13.8455,13.8724,128600.0
2014-03-12 09:30:00,15.38,15.45,15.36,15.43,96800.0,13.7828,13.8455,13.7648,13.8276,96800.0
2014-03-12 10:00:00,15.42,15.52,15.42,15.49,226400.0,13.8186,13.9082,13.8186,13.8813,226400.0
2014-03-12 10:30:00,15.49,15.54,15.47,15.53,39000.0,13.8813,13.9262,13.8634,13.9172,39000.0
2014-03-12 11:00:00,15.53,15.56,15.51,15.56,68000.0,13.9172,13.9441,13.8993,13.9441,68000.0
2014-03-12 11:30:00,15.56,15.56,15.53,15.55,57200.0,13.9441,13.9441,13.9172,13.9351,57200.0
2014-03-12 12:00:00,15.55,15.55,15.5,15.51,30200.0,13.9351,13.9351,13.8903,13.8993,30200.0
2014-03-12 12:30:00,15.51,15.51,15.48,15.51,83000.0,13.8993,13.8993,13.8724,13.8993,83000.0
2014-03-12 13:00:00,15.51,15.51,15.47,15.49,44600.0,13.8993,13.8993,13.8634,13.8813,44600.0
2014-03-12 13:30:00,15.49,15.49,15.46,15.46,76200.0,13.8813,13.8813,13.8545,13.8545,76200.0
2014-03-12 14:00:00,15.46,15.5,15.46,15.49,61400.0,13.8545,13.8903,13.8545,13.8813,61400.0
2014-03-12 14:30:00,15.49,15.49,15.47,15.47,132800.0,13.8813,13.8813,13.8634,13.8634,132800.0
2014-03-12 15:00:00,15.47,15.49,15.47,15.48,96800.0,13.8634,13.8813,13.8634,13.8724,96800.0
2014-03-12 15:30:00,15.48,15.53,15.47,15.52,398400.0,13.8724,13.9172,13.8634,13.9082,398400.0
2014-03-13 09:30:00,15.53,15.53,15.47,15.5,78600.0,13.9172,13.9172,13.8634,13.8903,78600.0
2014-03-13 10:00:00,15.5,15.52,15.47,15.52,77800.0,13.8903,13.9082,13.8634,13.9082,77800.0
2014-03-13 10:30:00,15.52,15.52,15.46,15.46,519000.0,13.9082,13.9082,13.8545,13.8545,519000.0
2014-03-13 11:00:00,15.46,15.49,15.45,15.47,129000.0,13.8545,13.8813,13.8455,13.8634,129000.0
2014-03-13 11:30:00,15.46,15.49,15.46,15.46,66600.0,13.8545,13.8813,13.8545,13.8545,66600.0
2014-03-13 12:00:00,15.46,15.5,15.45,15.47,148000.0,13.8545,13.8903,13.8455,13.8634,148000.0
2014-03-13 12:30:00,15.47,15.47,15.43,15.43,115000.0,13.8634,13.8634,13.8276,13.8276,115000.0
2014-03-13 13:00:00,15.43,15.43,15.39,15.43,116800.0,13.8276,13.8276,13.7917,13.8276,116800.0
2014-03-13 13:30:00,15.43,15.49,15.41,15.47,145800.0,13.8276,13.8813,13.8097,13.8634,145800.0
2014-03-13 14:00:00,15.47,15.49,15.45,15.47,124600.0,13.8634,13.8813,13.8455,13.8634,124600.0
2014-03-13 14:30:00,15.47,15.48,15.45,15.46,101000.0,13.8634,13.8724,13.8455,13.8545,101000.0
2014-03-13 15:00:00,15.46,15.47,15.43,15.47,161400.0,13.8545,13.8634,13.8276,13.8634,161400.0
2014-03-13 15:30:00,15.47,15.49,15.47,15.47,457200.0,13.8634,13.8813,13.8634,13.8634,457200.0
2014-03-14 09:30:00,15.39,15.53,15.39,15.49,92000.0,13.7917,13.9172,13.7917,13.8813,92000.0
2014-03-14 10:00:00,15.46,15.52,15.46,15.51,64400.0,13.8545,13.9082,13.8545,13.8993,64400.0
2014-03-14 10:30:00,15.51,15.53,15.47,15.48,69600.0,13.8993,13.9172,13.8634,13.8724,69600.0
2014-03-14 11:00:00,15.48,15.49,15.46,15.49,103400.0,13.8724,13.8813,13.8545,13.8813,103400.0
2014-03-14 11:30:00,15.49,15.54,15.48,15.52,90800.0,13.8813,13.9262,13.8724,13.9082,90800.0
2014-03-14 12:00:00,15.52,15.52,15.47,15.47,51600.0,13.9082,13.9082,13.8634,13.8634,51600.0
2014-03-14 12:30:00,15.47,15.53,15.47,15.53,62200.0,13.8634,13.9172,13.8634,13.9172,62200.0
2014-03-14 13:00:00,15.53,15.53,15.52,15.53,39000.0,13.9172,13.9172,13.9082,13.9172,39000.0
2014-03-14 13:30:00,15.53,15.56,15.53,15.56,55200.0,13.9172,13.9441,13.9172,13.9441,55200.0
2014-03-14 14:00:00,15.56,15.58,15.56,15.56,33400.0,13.9441,13.962,13.9441,13.9441,33400.0
2014-03-14 14:30:00,15.56,15.56,15.52,15.53,87000.0,13.9441,13.9441,13.9082,13.9172,87000.0
2014-03-14 15:00:00,15.53,15.53,15.52,15.53,97600.0,13.9172,13.9172,13.9082,13.9172,97600.0
2014-03-14 15:30:00,15.53,15.55,15.51,15.54,285400.0,13.9172,13.9351,13.8993,13.9262,285400.0
2014-03-17 09:30:00,15.56,15.69,15.49,15.68,117600.0,13.9441,14.0606,13.8813,14.0516,117600.0
2014-03-17 10:00:00,15.67,15.69,15.65,15.65,41800.0,14.0427,14.0606,14.0247,14.0247,41800.0
2014-03-17 10:30:00,15.66,15.68,15.63,15.65,67200.0,14.0337,14.0516,14.0068,14.0247,67200.0
2014-03-17 11:00:00,15.65,15.65,15.6,15.62,66200.0,14.0247,14.0247,13.9799,13.9978,66200.0
2014-03-17 11:30:00,15.62,15.62,15.59,15.61,35200.0,13.9978,13.9978,13.971,13.9889,35200.0
2014-03-17 12:00:00,15.61,15.62,15.6,15.6,126800.0,13.9889,13.9978,13.9799,13.9799,126800.0
2014-03-17 12:30:00,15.6,15.61,15.6,15.6,31000.0,13.9799,13.9889,13.9799,13.9799,31000.0
2014-03-17 13:00:00,15.6,15.6,15.54,15.54,26600.0,13.9799,13.9799,13.9262,13.9262,26600.0
2014-03-17 13:30:00,15.54,15.56,15.54,15.55,52400.0,13.9262,13.9441,13.9262,13.9351,52400.0
2014-03-17 14:00:00,15.55,15.55,15.51,15.53,134000.0,13.9351,13.9351,13.8993,13.9172,134000.0
2014-03-17 14:30:00,15.52,15.53,15.47,15.5,113800.0,13.9082,13.9172,13.8634,13.8903,113800.0
2014-03-17 15:00:00,15.5,15.52,15.49,15.5,69200.0,13.8903,13.9082,13.8813,13.8903,69200.0
2014-03-17 15:30:00,15.51,15.51,15.48,15.49,287200.0,13.8993,13.8993,13.8724,13.8813,287200.0
2014-03-18 09:30:00,15.5,15.57,15.45,15.57,69200.0,13.8903,13.953,13.8455,13.953,69200.0
2014-03-18 10:00:00,15.58,15.62,15.55,15.62,73400.0,13.962,13.9978,13.9351,13.9978,73400.0
2014-03-18 10:30:00,15.62,15.63,15.56,15.56,131000.0,13.9978,14.0068,13.9441,13.9441,131000.0
2014-03-18 11:00:00,15.56,15.6,15.56,15.59,45400.0,13.9441,13.9799,13.9441,13.971,45400.0
2014-03-18 11:30:00,15.59,15.61,15.58,15.6,83800.0,13.971,13.9889,13.962,13.9799,83800.0
2014-03-18 12:00:00,15.6,15.62,15.58,15.61,52000.0,13.9799,13.9978,13.962,13.9889,52000.0
2014-03-18 12:30:00,15.61,15.62,15.61,15.62,25400.0,13.9889,13.9978,13.9889,13.9978,25400.0
2014-03-18 13:00:00,15.63,15.63,15.62,15.63,78400.0,14.0068,14.0068,13.9978,14.0068,78400.0
2014-03-18 13:30:00,15.62,15.64,15.61,15.62,103600.0,13.9978,14.0158,13.9889,13.9978,103600.0
2014-03-18 14:00:00,15.62,15.63,15.62,15.63,56000.0,13.9978,14.0068,13.9978,14.0068,56000.0
2014-03-18 14:30:00,15.63,15.63,15.61,15.62,42200.0,14.0068,14.0068,13.9889,13.9978,42200.0
2014-03-18 15:00:00,15.62,15.63,15.6,15.6,177200.0,13.9978,14.0068,13.9799,13.9799,177200.0
2014-03-18 15:30:00,15.6,15.63,15.59,15.62,400800.0,13.9799,14.0068,13.971,13.9978,400800.0
2014-03-19 09:30:00,15.59,15.63,15.53,15.62,60000.0,13.971,14.0068,13.9172,13.9978,60000.0
2014-03-19 10:00:00,15.63,15.63,15.6,15.61,36600.0,14.0068,14.0068,13.9799,13.9889,36600.0
2014-03-19 10:30:00,15.61,15.63,15.58,15.63,34400.0,13.9889,14.0068,13.962,14.0068,34400.0
2014-03-19 11:00:00,15.63,15.63,15.6,15.61,37800.0,14.0068,14.0068,13.9799,13.9889,37800.0
2014-03-19 11:30:00,15.6,15.6,15.59,15.6,19000.0,13.9799,13.9799,13.971,13.9799,19000.0
2014-03-19 12:00:00,15.6,15.62,15.59,15.6,22800.0,13.9799,13.9978,13.971,13.9799,22800.0
2014-03-19 12:30:00,15.6,15.61,15.58,15.61,17000.0,13.9799,13.9889,13.962,13.9889,17000.0
2014-03-19 13:00:00,15.61,15.61,15.59,15.6,16800.0,13.9889,13.9889,13.971,13.9799,16800.0
2014-03-19 13:30:00,15.59,15.59,15.58,15.58,12600.0,13.971,13.971,13.962,13.962,12600.0
2014-03-19 14:00:00,15.58,15.6,15.49,15.59,46600.0,13.962,13.9799,13.8813,13.971,46600.0
2014-03-19 14:30:00,15.59,15.6,15.56,15.58,37200.0,13.971,13.9799,13.9441,13.962,37200.0
2014-03-19 15:00:00,15.58,15.59,15.45,15.48,74800.0,13.962,13.971,13.8455,13.8724,74800.0
2014-03-19 15:30:00,15.48,15.54,15.47,15.47,242000.0,13.8724,13.9262,13.8634,13.8634,242000.0
2014-03-20 09:30:00,15.44,15.44,15.37,15.41,42000.0,13.8365,13.8365,13.7738,13.8097,42000.0
2014-03-20 10:00:00,15.42,15.5,15.4,15.5,55600.0,13.8186,13.8903,13.8007,13.8903,55600.0
2014-03-20 10:30:00,15.5,15.51,15.48,15.51,124000.0,13.8903,13.8993,13.8724,13.8993,124000.0
2014-03-20 11:00:00,15.51,15.52,15.47,15.48,178200.0,13.8993,13.9082,13.8634,13.8724,178200.0
2014-03-20 11:30:00,15.49,15.5,15.47,15.47,40800.0,13.8813,13.8903,13.8634,13.8634,40800.0
2014-03-20 12:00:00,15.48,15.51,15.46,15.5,44600.0,13.8724,13.8993,13.8545,13.8903,44600.0
2014-03-20 12:30:00,15.51,15.54,15.51,15.53,37600.0,13.8993,13.9262,13.8993,13.9172,37600.0
2014-03-20 13:00:00,15.53,15.54,15.52,15.53,106200.0,13.9172,13.9262,13.9082,13.9172,106200.0
2014-03-20 13:30:00,15.53,15.54,15.52,15.53,51400.0,13.9172,13.9262,13.9082,13.9172,51400.0
2014-03-20 14:00:00,15.54,15.54,15.53,15.53,47400.0,13.9262,13.9262,13.9172,13.9172,47400.0
2014-03-20 14:30:00,15.53,15.55,15.53,15.54,65600.0,13.9172,13.9351,13.9172,13.9262,65600.0
2014-03-20 15:00:00,15.54,15.54,15.52,15.53,61600.0,13.9262,13.9262,13.9082,13.9172,61600.0
2014-03-20 15:30:00,15.53,15.61,15.53,15.61,461800.0,13.9172,13.9889,13.9172,13.9889,461800.0
2014-03-21 09:30:00,15.73,15.77,15.67,15.69,572800.0,14.0964,14.1323,14.0427,14.0606,572800.0
2014-03-21 10:00:00,15.68,15.71,15.65,15.69,126200.0,14.0516,14.0785,14.0247,14.0606,126200.0
2014-03-21 10:30:00,15.69,15.73,15.65,15.67,140200.0,14.0606,14.0964,14.0247,14.0427,140200.0
2014-03-21 11:00:00,15.68,15.71,15.67,15.71,118000.0,14.0516,14.0785,14.0427,14.0785,118000.0
2014-03-21 11:30:00,15.7,15.71,15.68,15.7,46600.0,14.0695,14.0785,14.0516,14.0695,46600.0
2014-03-21 12:00:00,15.7,15.71,15.65,15.65,80600.0,14.0695,14.0785,14.0247,14.0247,80600.0
2014-03-21 12:30:00,15.64,15.64,15.58,15.6,34400.0,14.0158,14.0158,13.962,13.9799,34400.0
2014-03-21 13:00:00,15.6,15.6,15.55,15.56,34800.0,13.9799,13.9799,13.9351,13.9441,34800.0
2014-03-21 13:30:00,15.56,15.57,15.52,15.53,41400.0,13.9441,13.953,13.9082,13.9172,41400.0
2014-03-21 14:00:00,15.53,15.55,15.51,15.51,41000.0,13.9172,13.9351,13.8993,13.8993,41000.0
2014-03-21 14:30:00,15.51,15.52,15.47,15.52,64600.0,13.8993,13.9082,13.8634,13.9082,64600.0
2014-03-21 15:00:00,15.52,15.53,15.49,15.53,107400.0,13.9082,13.9172,13.8813,13.9172,107400.0
2014-03-21 15:30:00,15.53,15.54,15.47,15.49,496800.0,13.9172,13.9262,13.8634,13.8813,496800.0
2014-03-24 09:30:00,15.6,15.65,15.5,15.61,78000.0,13.9799,14.0247,13.8903,13.9889,78000.0
2014-03-24 10:00:00,15.6,15.6,15.48,15.51,60000.0,13.9799,13.9799,13.8724,13.8993,60000.0
2014-03-24 10:30:00,15.51,15.51,15.47,15.49,109000.0,13.8993,13.8993,13.8634,13.8813,109000.0
2014-03-24 11:00:00,15.49,15.49,15.45,15.45,48200.0,13.8813,13.8813,13.8455,13.8455,48200.0
2014-03-24 11:30:00,15.45,15.46,15.44,15.44,49200.0,13.8455,13.8545,13.8365,13.8365,49200.0
2014-03-24 12:00:00,15.43,15.44,15.39,15.39,36800.0,13.8276,13.8365,13.7917,13.7917,36800.0
2014-03-24 12:30:00,15.4,15.42,15.39,15.41,25800.0,13.8007,13.8186,13.7917,13.8097,25800.0
2014-03-24 13:00:00,15.41,15.45,15.41,15.44,36200.0,13.8097,13.8455,13.8097,13.8365,36200.0
2014-03-24 13:30:00,15.45,15.47,15.43,15.46,54800.0,13.8455,13.8634,13.8276,13.8545,54800.0
2014-03-24 14:00:00,15.46,15.48,15.4,15.45,40600.0,13.8545,13.8724,13.8007,13.8455,40600.0
2014-03-24 14:30:00,15.45,15.45,15.41,15.42,42200.0,13.8455,13.8455,13.8097,13.8186,42200.0
2014-03-24 15:00:00,15.42,15.43,15.4,15.43,70400.0,13.8186,13.8276,13.8007,13.8276,70400.0
2014-03-24 15:30:00,15.43,15.44,15.38,15.39,212200.0,13.8276,13.8365,13.7828,13.7917,212200.0
2014-03-25 09:30:00,15.45,15.47,15.35,15.36,51800.0,13.8455,13.8634,13.7559,13.7648,51800.0
2014-03-25 10:00:00,15.37,15.42,15.35,15.35,60600.0,13.7738,13.8186,13.7559,13.7559,60600.0
2014-03-25 10:30:00,15.35,15.4,15.34,15.38,77600.0,13.7559,13.8007,13.7469,13.7828,77600.0
2014-03-25 11:00:00,15.38,15.4,15.35,15.35,84600.0,13.7828,13.8007,13.7559,13.7559,84600.0
2014-03-25 11:30:00,15.35,15.35,15.3,15.32,62600.0,13.7559,13.7559,13.7111,13.729,62600.0
2014-03-25 12:00:00,15.32,15.34,15.3,15.31,29400.0,13.729,13.7469,13.7111,13.72,29400.0
2014-03-25 12:30:00,15.31,15.32,15.28,15.31,74400.0,13.72,13.729,13.6932,13.72,74400.0
2014-03-25 13:00:00,15.31,15.35,15.31,15.35,25000.0,13.72,13.7559,13.72,13.7559,25000.0
2014-03-25 13:30:00,15.35,15.37,15.34,15.37,58000.0,13.7559,13.7738,13.7469,13.7738,58000.0
2014-03-25 14:00:00,15.37,15.38,15.36,15.37,36200.0,13.7738,13.7828,13.7648,13.7738,36200.0
2014-03-25 14:30:00,15.37,15.4,15.37,15.38,30800.0,13.7738,13.8007,13.7738,13.7828,30800.0
2014-03-25 15:00:00,15.38,15.38,15.37,15.37,69000.0,13.7828,13.7828,13.7738,13.7738,69000.0
2014-03-25 15:30:00,15.37,15.38,15.36,15.37,245400.0,13.7738,13.7828,13.7648,13.7738,245400.0
2014-03-26 09:30:00,15.46,15.49,15.37,15.45,76000.0,13.8545,13.8813,13.7738,13.8455,76000.0
2014-03-26 10:00:00,15.45,15.47,15.4,15.44,57800.0,13.8455,13.8634,13.8007,13.8365,57800.0
2014-03-26 10:30:00,15.43,15.43,15.35,15.37,67800.0,13.8276,13.8276,13.7559,13.7738,67800.0
2014-03-26 11:00:00,15.37,15.4,15.37,15.4,64400.0,13.7738,13.8007,13.7738,13.8007,64400.0
2014-03-26 11:30:00,15.4,15.4,15.37,15.38,45800.0,13.8007,13.8007,13.7738,13.7828,45800.0
2014-03-26 12:00:00,15.38,15.38,15.35,15.36,55200.0,13.7828,13.7828,13.7559,13.7648,55200.0
2014-03-26 12:30:00,15.36,15.38,15.35,15.38,27000.0,13.7648,13.7828,13.7559,13.7828,27000.0
2014-03-26 13:00:00,15.38,15.38,15.35,15.35,33000.0,13.7828,13.7828,13.7559,13.7559,33000.0
2014-03-26 13:30:00,15.34,15.35,15.3,15.31,70400.0,13.7469,13.7559,13.7111,13.72,70400.0
2014-03-26 14:00:00,15.31,15.32,15.28,15.29,57200.0,13.72,13.729,13.6932,13.7021,57200.0
2014-03-26 14:30:00,15.28,15.31,15.27,15.31,75000.0,13.6932,13.72,13.6842,13.72,75000.0
2014-03-26 15:00:00,15.31,15.33,15.3,15.3,73800.0,13.72,13.738,13.7111,13.7111,73800.0
2014-03-26 15:30:00,15.3,15.31,15.26,15.26,163600.0,13.7111,13.72,13.6752,13.6752,163600.0
2014-03-27 09:30:00,15.29,15.31,15.2,15.23,53800.0,13.7021,13.72,13.6215,13.6483,53800.0
2014-03-27 10:00:00,15.23,15.28,15.22,15.24,38800.0,13.6483,13.6932,13.6394,13.6573,38800.0
2014-03-27 10:30:00,15.25,15.27,15.2,15.2,28200.0,13.6663,13.6842,13.6215,13.6215,28200.0
2014-03-27 11:00:00,15.2,15.22,15.18,15.2,51400.0,13.6215,13.6394,13.6035,13.6215,51400.0
2014-03-27 11:30:00,15.2,15.2,15.14,15.16,60200.0,13.6215,13.6215,13.5677,13.5856,60200.0
2014-03-27 12:00:00,15.16,15.17,15.13,15.15,50200.0,13.5856,13.5946,13.5587,13.5767,50200.0
2014-03-27 12:30:00,15.15,15.16,15.13,15.14,25400.0,13.5767,13.5856,13.5587,13.5677,25400.0
2014-03-27 13:00:00,15.15,15.16,15.12,15.13,46000.0,13.5767,13.5856,13.5498,13.5587,46000.0
2014-03-27 13:30:00,15.14,15.14,15.12,15.13,36800.0,13.5677,13.5677,13.5498,13.5587,36800.0
2014-03-27 14:00:00,15.13,15.15,15.11,15.15,43600.0,13.5587,13.5767,13.5408,13.5767,43600.0
2014-03-27 14:30:00,15.14,15.15,15.13,15.14,45200.0,13.5677,13.5767,13.5587,13.5677,45200.0
2014-03-27 15:00:00,15.14,15.15,15.13,15.14,69800.0,13.5677,13.5767,13.5587,13.5677,69800.0
2014-03-27 15:30:00,15.14,15.17,15.13,15.15,164800.0,13.5677,13.5946,13.5587,13.5767,164800.0
2014-03-28 09:30:00,15.18,15.22,15.17,15.21,44600.0,13.6035,13.6394,13.5946,13.6304,44600.0
2014-03-28 10:00:00,15.22,15.3,15.22,15.26,78400.0,13.6394,13.7111,13.6394,13.6752,78400.0
2014-03-28 10:30:00,15.27,15.35,15.27,15.35,49000.0,13.6842,13.7559,13.6842,13.7559,49000.0
2014-03-28 11:00:00,15.35,15.36,15.35,15.36,26800.0,13.7559,13.7648,13.7559,13.7648,26800.0
2014-03-28 11:30:00,15.36,15.36,15.31,15.32,27000.0,13.7648,13.7648,13.72,13.729,27000.0
2014-03-28 12:00:00,15.33,15.33,15.29,15.29,23600.0,13.738,13.738,13.7021,13.7021,23600.0
2014-03-28 12:30:00,15.29,15.3,15.27,15.28,22000.0,13.7021,13.7111,13.6842,13.6932,22000.0
2014-03-28 13:00:00,15.27,15.28,15.24,15.25,33400.0,13.6842,13.6932,13.6573,13.6663,33400.0
2014-03-28 13:30:00,15.25,15.25,15.21,15.21,52800.0,13.6663,13.6663,13.6304,13.6304,52800.0
2014-03-28 14:00:00,15.21,15.22,15.19,15.21,54400.0,13.6304,13.6394,13.6125,13.6304,54400.0
2014-03-28 14:30:00,15.21,15.23,15.2,15.23,50800.0,13.6304,13.6483,13.6215,13.6483,50800.0
2014-03-28 15:00:00,15.23,15.24,15.22,15.22,48800.0,13.6483,13.6573,13.6394,13.6394,48800.0
2014-03-28 15:30:00,15.22,15.24,15.21,15.22,120800.0,13.6394,13.6573,13.6304,13.6394,120800.0
2014-03-31 09:30:00,15.28,15.34,15.27,15.31,28800.0,13.6932,13.7469,13.6842,13.72,28800.0
2014-03-31 10:00:00,15.3,15.32,15.28,15.32,12000.0,13.7111,13.729,13.6932,13.729,12000.0
2014-03-31 10:30:00,15.32,15.36,15.31,15.33,28600.0,13.729,13.7648,13.72,13.738,28600.0
2014-03-31 11:00:00,15.33,15.33,15.3,15.31,44600.0,13.738,13.738,13.7111,13.72,44600.0
2014-03-31 11:30:00,15.31,15.34,15.3,15.33,25400.0,13.72,13.7469,13.7111,13.738,25400.0
2014-03-31 12:00:00,15.33,15.37,15.33,15.36,27600.0,13.738,13.7738,13.738,13.7648,27600.0
2014-03-31 12:30:00,15.36,15.38,15.33,15.34,110400.0,13.7648,13.7828,13.738,13.7469,110400.0
2014-03-31 13:00:00,15.34,15.35,15.33,15.35,39600.0,13.7469,13.7559,13.738,13.7559,39600.0
2014-03-31 13:30:00,15.35,15.37,15.35,15.36,53600.0,13.7559,13.7738,13.7559,13.7648,53600.0
2014-03-31 14:00:00,15.37,15.38,15.35,15.36,31600.0,13.7738,13.7828,13.7559,13.7648,31600.0
2014-03-31 14:30:00,15.36,15.37,15.35,15.35,44200.0,13.7648,13.7738,13.7559,13.7559,44200.0
2014-03-31 15:00:00,15.35,15.36,15.33,15.36,78200.0,13.7559,13.7648,13.738,13.7648,78200.0
2014-03-31 15:30:00,15.36,15.4,15.36,15.38,213200.0,13.7648,13.8007,13.7648,13.7828,213200.0
2014-04-01 09:30:00,15.33,15.42,15.28,15.4,56600.0,13.738,13.8186,13.6932,13.8007,56600.0
2014-04-01 10:00:00,15.4,15.47,15.4,15.43,52000.0,13.8007,13.8634,13.8007,13.8276,52000.0
2014-04-01 10:30:00,15.44,15.45,15.4,15.42,59000.0,13.8365,13.8455,13.8007,13.8186,59000.0
2014-04-01 11:00:00,15.43,15.44,15.4,15.42,44800.0,13.8276,13.8365,13.8007,13.8186,44800.0
2014-04-01 11:30:00,15.42,15.46,15.39,15.39,24600.0,13.8186,13.8545,13.7917,13.7917,24600.0
2014-04-01 12:00:00,15.39,15.42,15.38,15.4,63400.0,13.7917,13.8186,13.7828,13.8007,63400.0
2014-04-01 12:30:00,15.41,15.46,15.41,15.45,39000.0,13.8097,13.8545,13.8097,13.8455,39000.0
2014-04-01 13:00:00,15.45,15.46,15.44,15.44,82000.0,13.8455,13.8545,13.8365,13.8365,82000.0
2014-04-01 13:30:00,15.44,15.49,15.43,15.47,135800.0,13.8365,13.8813,13.8276,13.8634,135800.0
2014-04-01 14:00:00,15.47,15.47,15.45,15.46,50400.0,13.8634,13.8634,13.8455,13.8545,50400.0
2014-04-01 14:30:00,15.46,15.47,15.45,15.47,30600.0,13.8545,13.8634,13.8455,13.8634,30600.0
2014-04-01 15:00:00,15.47,15.48,15.46,15.48,118400.0,13.8634,13.8724,13.8545,13.8724,118400.0
2014-04-01 15:30:00,15.48,15.53,15.47,15.53,220000.0,13.8724,13.9172,13.8634,13.9172,220000.0
2014-04-02 09:30:00,15.59,15.61,15.51,15.59,57000.0,13.971,13.9889,13.8993,13.971,57000.0
2014-04-02 10:00:00,15.59,15.63,15.54,15.55,28200.0,13.971,14.0068,13.9262,13.9351,28200.0
2014-04-02 10:30:00,15.55,15.59,15.55,15.58,28200.0,13.9351,13.971,13.9351,13.962,28200.0
2014-04-02 11:00:00,15.58,15.59,15.58,15.58,38400.0,13.962,13.971,13.962,13.962,38400.0
2014-04-02 11:30:00,15.59,15.59,15.58,15.59,42800.0,13.971,13.971,13.962,13.971,42800.0
2014-04-02 12:00:00,15.59,15.62,15.58,15.6,26600.0,13.971,13.9978,13.962,13.9799,26600.0
2014-04-02 12:30:00,15.6,15.61,15.56,15.56,29800.0,13.9799,13.9889,13.9441,13.9441,29800.0
2014-04-02 13:00:00,15.57,15.57,15.54,15.54,23000.0,13.953,13.953,13.9262,13.9262,23000.0
2014-04-02 13:30:00,15.54,15.55,15.52,15.53,31200.0,13.9262,13.9351,13.9082,13.9172,31200.0
2014-04-02 14:00:00,15.53,15.55,15.52,15.52,28200.0,13.9172,13.9351,13.9082,13.9082,28200.0
2014-04-02 14:30:00,15.52,15.53,15.5,15.51,44800.0,13.9082,13.9172,13.8903,13.8993,44800.0
2014-04-02 15:00:00,15.51,15.54,15.5,15.54,85400.0,13.8993,13.9262,13.8903,13.9262,85400.0
2014-04-02 15:30:00,15.53,15.58,15.53,15.57,354400.0,13.9172,13.962,13.9172,13.953,354400.0
2014-04-03 09:30:00,15.62,15.65,15.47,15.58,58400.0,13.9978,14.0247,13.8634,13.962,58400.0
2014-04-03 10:00:00,15.57,15.59,15.52,15.52,24600.0,13.953,13.971,13.9082,13.9082,24600.0
2014-04-03 10:30:00,15.52,15.54,15.49,15.51,72000.0,13.9082,13.9262,13.8813,13.8993,72000.0
2014-04-03 11:00:00,15.51,15.56,15.49,15.52,70000.0,13.8993,13.9441,13.8813,13.9082,70000.0
2014-04-03 11:30:00,15.52,15.53,15.49,15.53,64600.0,13.9082,13.9172,13.8813,13.9172,64600.0
2014-04-03 12:00:00,15.53,15.57,15.52,15.55,27000.0,13.9172,13.953,13.9082,13.9351,27000.0
2014-04-03 12:30:00,15.55,15.55,15.5,15.55,47400.0,13.9351,13.9351,13.8903,13.9351,47400.0
2014-04-03 13:00:00,15.55,15.55,15.52,15.53,26000.0,13.9351,13.9351,13.9082,13.9172,26000.0
2014-04-03 13:30:00,15.53,15.53,15.48,15.48,54600.0,13.9172,13.9172,13.8724,13.8724,54600.0
2014-04-03 14:00:00,15.49,15.49,15.45,15.46,24400.0,13.8813,13.8813,13.8455,13.8545,24400.0
2014-04-03 14:30:00,15.45,15.47,15.43,15.47,28200.0,13.8455,13.8634,13.8276,13.8634,28200.0
2014-04-03 15:00:00,15.47,15.52,15.47,15.52,37400.0,13.8634,13.9082,13.8634,13.9082,37400.0
2014-04-03 15:30:00,15.52,15.52,15.47,15.47,221400.0,13.9082,13.9082,13.8634,13.8634,221400.0
2014-04-04 09:30:00,15.54,15.6,15.47,15.52,44000.0,13.9262,13.9799,13.8634,13.9082,44000.0
2014-04-04 10:00:00,15.52,15.56,15.51,15.56,65600.0,13.9082,13.9441,13.8993,13.9441,65600.0
2014-04-04 10:30:00,15.56,15.59,15.56,15.56,34400.0,13.9441,13.971,13.9441,13.9441,34400.0
2014-04-04 11:00:00,15.55,15.55,15.47,15.48,51200.0,13.9351,13.9351,13.8634,13.8724,51200.0
2014-04-04 11:30:00,15.49,15.49,15.4,15.42,32400.0,13.8813,13.8813,13.8007,13.8186,32400.0
2014-04-04 12:00:00,15.42,15.42,15.36,15.36,45600.0,13.8186,13.8186,13.7648,13.7648,45600.0
2014-04-04 12:30:00,15.36,15.37,15.3,15.3,32600.0,13.7648,13.7738,13.7111,13.7111,32600.0
2014-04-04 13:00:00,15.31,15.34,15.29,15.31,32600.0,13.72,13.7469,13.7021,13.72,32600.0
2014-04-04 13:30:00,15.31,15.33,15.28,15.29,37000.0,13.72,13.738,13.6932,13.7021,37000.0
2014-04-04 14:00:00,15.29,15.3,15.26,15.26,48800.0,13.7021,13.7111,13.6752,13.6752,48800.0
2014-04-04 14:30:00,15.27,15.27,15.23,15.27,36200.0,13.6842,13.6842,13.6483,13.6842,36200.0
2014-04-04 15:00:00,15.27,15.28,15.24,15.27,50000.0,13.6842,13.6932,13.6573,13.6842,50000.0
2014-04-04 15:30:00,15.27,15.29,15.25,15.26,183400.0,13.6842,13.7021,13.6663,13.6752,183400.0
2014-04-07 09:30:00,15.21,15.24,15.04,15.04,214400.0,13.6304,13.6573,13.4781,13.4781,214400.0
2014-04-07 10:00:00,15.04,15.05,14.94,14.97,150600.0,13.4781,13.487,13.3885,13.4153,150600.0
2014-04-07 10:30:00,14.96,14.97,14.9,14.9,72000.0,13.4064,13.4153,13.3526,13.3526,72000.0
2014-04-07 11:00:00,14.9,14.92,14.86,14.87,67800.0,13.3526,13.3705,13.3168,13.3257,67800.0
2014-04-07 11:30:00,14.87,14.89,14.84,14.84,59600.0,13.3257,13.3437,13.2988,13.2988,59600.0
2014-04-07 12:00:00,14.84,14.86,14.83,14.85,71600.0,13.2988,13.3168,13.2899,13.3078,71600.0
2014-04-07 12:30:00,14.85,14.86,14.83,14.84,45600.0,13.3078,13.3168,13.2899,13.2988,45600.0
2014-04-07 13:00:00,14.84,14.85,14.8,14.81,51200.0,13.2988,13.3078,13.263,13.272,51200.0
2014-04-07 13:30:00,14.81,14.83,14.81,14.81,63600.0,13.272,13.2899,13.272,13.272,63600.0
2014-04-07 14:00:00,14.81,14.83,14.81,14.83,63600.0,13.272,13.2899,13.272,13.2899,63600.0
2014-04-07 14:30:00,14.83,14.9,14.83,14.9,73600.0,13.2899,13.3526,13.2899,13.3526,73600.0
2014-04-07 15:00:00,14.9,14.91,14.88,14.88,100200.0,13.3526,13.3616,13.3347,13.3347,100200.0
2014-04-07 15:30:00,14.88,14.88,14.81,14.81,253800.0,13.3347,13.3347,13.272,13.272,253800.0
2014-04-08 09:30:00,14.8,14.88,14.72,14.83,201000.0,13.263,13.3347,13.1913,13.2899,201000.0
2014-04-08 10:00:00,14.81,14.84,14.74,14.74,42400.0,13.272,13.2988,13.2092,13.2092,42400.0
2014-04-08 10:30:00,14.74,14.81,14.74,14.79,47800.0,13.2092,13.272,13.2092,13.254,47800.0
2014-04-08 11:00:00,14.79,14.87,14.79,14.84,46600.0,13.254,13.3257,13.254,13.2988,46600.0
2014-04-08 11:30:00,14.84,14.85,14.8,14.83,163600.0,13.2988,13.3078,13.263,13.2899,163600.0
2014-04-08 12:00:00,14.82,14.86,14.8,14.86,77600.0,13.2809,13.3168,13.263,13.3168,77600.0
2014-04-08 12:30:00,14.86,14.86,14.8,14.81,48200.0,13.3168,13.3168,13.263,13.272,48200.0
2014-04-08 13:00:00,14.81,14.85,14.81,14.84,42600.0,13.272,13.3078,13.272,13.2988,42600.0
2014-04-08 13:30:00,14.84,14.85,14.82,14.83,66000.0,13.2988,13.3078,13.2809,13.2899,66000.0
2014-04-08 14:00:00,14.83,14.83,14.79,14.8,78800.0,13.2899,13.2899,13.254,13.263,78800.0
2014-04-08 14:30:00,14.8,14.81,14.78,14.79,73000.0,13.263,13.272,13.2451,13.254,73000.0
2014-04-08 15:00:00,14.79,14.82,14.79,14.81,95200.0,13.254,13.2809,13.254,13.272,95200.0
2014-04-08 15:30:00,14.81,14.83,14.77,14.79,377000.0,13.272,13.2899,13.2361,13.254,377000.0
2014-04-09 09:30:00,14.83,14.83,14.72,14.76,33800.0,13.2899,13.2899,13.1913,13.2272,33800.0
2014-04-09 10:00:00,14.77,14.8,14.74,14.78,31000.0,13.2361,13.263,13.2092,13.2451,31000.0
2014-04-09 10:30:00,14.78,14.79,14.72,14.72,51200.0,13.2451,13.254,13.1913,13.1913,51200.0
2014-04-09 11:00:00,14.73,14.76,14.71,14.72,82200.0,13.2003,13.2272,13.1824,13.1913,82200.0
2014-04-09 11:30:00,14.73,14.76,14.72,14.76,65600.0,13.2003,13.2272,13.1913,13.2272,65600.0
2014-04-09 12:00:00,14.76,14.78,14.74,14.77,94200.0,13.2272,13.2451,13.2092,13.2361,94200.0
2014-04-09 12:30:00,14.77,14.81,14.77,14.78,91800.0,13.2361,13.272,13.2361,13.2451,91800.0
2014-04-09 13:00:00,14.79,14.81,14.78,14.81,34400.0,13.254,13.272,13.2451,13.272,34400.0
2014-04-09 13:30:00,14.81,14.86,14.8,14.85,32400.0,13.272,13.3168,13.263,13.3078,32400.0
2014-04-09 14:00:00,14.85,14.93,14.85,14.92,57200.0,13.3078,13.3795,13.3078,13.3705,57200.0
2014-04-09 14:30:00,14.92,14.95,14.9,14.9,37600.0,13.3705,13.3974,13.3526,13.3526,37600.0
2014-04-09 15:00:00,14.9,14.95,14.9,14.94,74400.0,13.3526,13.3974,13.3526,13.3885,74400.0
2014-04-09 15:30:00,14.94,15.0,14.94,14.99,224800.0,13.3885,13.4422,13.3885,13.4333,224800.0
2014-04-10 09:30:00,14.97,15.0,14.88,14.95,161200.0,13.4153,13.4422,13.3347,13.3974,161200.0
2014-04-10 10:00:00,14.95,14.95,14.9,14.93,75800.0,13.3974,13.3974,13.3526,13.3795,75800.0
2014-04-10 10:30:00,14.93,14.96,14.86,14.86,96000.0,13.3795,13.4064,13.3168,13.3168,96000.0
2014-04-10 11:00:00,14.85,14.85,14.76,14.77,143000.0,13.3078,13.3078,13.2272,13.2361,143000.0
2014-04-10 11:30:00,14.77,14.78,14.73,14.75,55400.0,13.2361,13.2451,13.2003,13.2182,55400.0
2014-04-10 12:00:00,14.75,14.76,14.69,14.7,64400.0,13.2182,13.2272,13.1644,13.1734,64400.0
2014-04-10 12:30:00,14.71,14.71,14.66,14.69,128200.0,13.1824,13.1824,13.1375,13.1644,128200.0
2014-04-10 13:00:00,14.69,14.72,14.62,14.65,118200.0,13.1644,13.1913,13.1017,13.1286,118200.0
2014-04-10 13:30:00,14.64,14.67,14.63,14.66,75600.0,13.1196,13.1465,13.1107,13.1375,75600.0
2014-04-10 14:00:00,14.66,14.7,14.65,14.67,75800.0,13.1375,13.1734,13.1286,13.1465,75800.0
2014-04-10 14:30:00,14.67,14.69,14.65,14.68,121000.0,13.1465,13.1644,13.1286,13.1555,121000.0
2014-04-10 15:00:00,14.67,14.69,14.63,14.69,183200.0,13.1465,13.1644,13.1107,13.1644,183200.0
2014-04-10 15:30:00,14.68,14.72,14.65,14.65,402600.0,13.1555,13.1913,13.1286,13.1286,402600.0
2014-04-11 09:30:00,14.62,14.62,14.54,14.56,218000.0,13.1017,13.1017,13.03,13.0479,218000.0
2014-04-11 10:00:00,14.57,14.57,14.49,14.53,54800.0,13.0569,13.0569,12.9852,13.021,54800.0
2014-04-11 10:30:00,14.52,14.61,14.51,14.59,79400.0,13.0121,13.0927,13.0031,13.0748,79400.0
2014-04-11 11:00:00,14.59,14.59,14.55,14.55,132200.0,13.0748,13.0748,13.039,13.039,132200.0
2014-04-11 11:30:00,14.55,14.56,14.52,14.56,54400.0,13.039,13.0479,13.0121,13.0479,54400.0
2014-04-11 12:00:00,14.56,14.58,14.55,14.56,77800.0,13.0479,13.0659,13.039,13.0479,77800.0
2014-04-11 12:30:00,14.56,14.58,14.51,14.52,104800.0,13.0479,13.0659,13.0031,13.0121,104800.0
2014-04-11 13:00:00,14.52,14.52,14.44,14.44,94800.0,13.0121,13.0121,12.9404,12.9404,94800.0
2014-04-11 13:30:00,14.45,14.51,14.41,14.49,196800.0,12.9494,13.0031,12.9135,12.9852,196800.0
2014-04-11 14:00:00,14.49,14.55,14.48,14.49,200000.0,12.9852,13.039,12.9762,12.9852,200000.0
2014-04-11 14:30:00,14.49,14.51,14.47,14.5,126400.0,12.9852,13.0031,12.9673,12.9942,126400.0
2014-04-11 15:00:00,14.5,14.55,14.49,14.54,158200.0,12.9942,13.039,12.9852,13.03,158200.0
2014-04-11 15:30:00,14.54,14.54,14.49,14.5,353600.0,13.03,13.03,12.9852,12.9942,353600.0
2014-04-14 09:30:00,14.65,14.67,14.53,14.62,95000.0,13.1286,13.1465,13.021,13.1017,95000.0
2014-04-14 10:00:00,14.6,14.62,14.54,14.58,105000.0,13.0838,13.1017,13.03,13.0659,105000.0
2014-04-14 10:30:00,14.58,14.68,14.58,14.65,164000.0,13.0659,13.1555,13.0659,13.1286,164000.0
2014-04-14 11:00:00,14.65,14.67,14.63,14.63,135600.0,13.1286,13.1465,13.1107,13.1107,135600.0
2014-04-14 11:30:00,14.63,14.63,14.6,14.6,72000.0,13.1107,13.1107,13.0838,13.0838,72000.0
2014-04-14 12:00:00,14.6,14.61,14.57,14.61,49600.0,13.0838,13.0927,13.0569,13.0927,49600.0
2014-04-14 12:30:00,14.61,14.64,14.61,14.63,58000.0,13.0927,13.1196,13.0927,13.1107,58000.0
2014-04-14 13:00:00,14.62,14.63,14.59,14.6,55800.0,13.1017,13.1107,13.0748,13.0838,55800.0
2014-04-14 13:30:00,14.59,14.61,14.58,14.58,56400.0,13.0748,13.0927,13.0659,13.0659,56400.0
2014-04-14 14:00:00,14.58,14.59,14.54,14.55,105800.0,13.0659,13.0748,13.03,13.039,105800.0
2014-04-14 14:30:00,14.55,14.56,14.53,14.54,75400.0,13.039,13.0479,13.021,13.03,75400.0
2014-04-14 15:00:00,14.54,14.54,14.45,14.47,145400.0,13.03,13.03,12.9494,12.9673,145400.0
2014-04-14 15:30:00,14.47,14.55,14.47,14.53,504200.0,12.9673,13.039,12.9673,13.021,504200.0
2014-04-15 09:30:00,14.57,14.72,14.53,14.72,92200.0,13.0569,13.1913,13.021,13.1913,92200.0
2014-04-15 10:00:00,14.72,14.76,14.64,14.65,88600.0,13.1913,13.2272,13.1196,13.1286,88600.0
2014-04-15 10:30:00,14.65,14.72,14.62,14.66,86200.0,13.1286,13.1913,13.1017,13.1375,86200.0
2014-04-15 11:00:00,14.65,14.68,14.63,14.65,68000.0,13.1286,13.1555,13.1107,13.1286,68000.0
2014-04-15 11:30:00,14.66,14.69,14.62,14.64,60200.0,13.1375,13.1644,13.1017,13.1196,60200.0
2014-04-15 12:00:00,14.64,14.64,14.55,14.57,61400.0,13.1196,13.1196,13.039,13.0569,61400.0
2014-04-15 12:30:00,14.56,14.58,14.53,14.54,51200.0,13.0479,13.0659,13.021,13.03,51200.0
2014-04-15 13:00:00,14.54,14.55,14.49,14.52,119600.0,13.03,13.039,12.9852,13.0121,119600.0
2014-04-15 13:30:00,14.52,14.63,14.5,14.63,148400.0,13.0121,13.1107,12.9942,13.1107,148400.0
2014-04-15 14:00:00,14.62,14.68,14.62,14.67,114400.0,13.1017,13.1555,13.1017,13.1465,114400.0
2014-04-15 14:30:00,14.67,14.76,14.67,14.75,116400.0,13.1465,13.2272,13.1465,13.2182,116400.0
2014-04-15 15:00:00,14.76,14.78,14.74,14.77,125200.0,13.2272,13.2451,13.2092,13.2361,125200.0
2014-04-15 15:30:00,14.78,14.78,14.72,14.76,234800.0,13.2451,13.2451,13.1913,13.2272,234800.0
2014-04-16 09:30:00,14.88,14.95,14.85,14.87,68400.0,13.3347,13.3974,13.3078,13.3257,68400.0
2014-04-16 10:00:00,14.87,14.92,14.85,14.89,97400.0,13.3257,13.3705,13.3078,13.3437,97400.0
2014-04-16 10:30:00,14.9,14.95,14.9,14.91,46800.0,13.3526,13.3974,13.3526,13.3616,46800.0
2014-04-16 11:00:00,14.91,14.97,14.88,14.95,47400.0,13.3616,13.4153,13.3347,13.3974,47400.0
2014-04-16 11:30:00,14.95,14.96,14.92,14.94,29800.0,13.3974,13.4064,13.3705,13.3885,29800.0
2014-04-16 12:00:00,14.94,14.99,14.94,14.97,36600.0,13.3885,13.4333,13.3885,13.4153,36600.0
2014-04-16 12:30:00,14.96,14.97,14.88,14.89,152200.0,13.4064,13.4153,13.3347,13.3437,152200.0
2014-04-16 13:00:00,14.89,14.93,14.87,14.93,52800.0,13.3437,13.3795,13.3257,13.3795,52800.0
2014-04-16 13:30:00,14.93,14.93,14.89,14.92,87000.0,13.3795,13.3795,13.3437,13.3705,87000.0
2014-04-16 14:00:00,14.92,14.93,14.9,14.93,43000.0,13.3705,13.3795,13.3526,13.3795,43000.0
2014-04-16 14:30:00,14.93,14.97,14.93,14.97,50400.0,13.3795,13.4153,13.3795,13.4153,50400.0
2014-04-16 15:00:00,14.97,14.97,14.92,14.92,85600.0,13.4153,13.4153,13.3705,13.3705,85600.0
2014-04-16 15:30:00,14.92,14.93,14.9,14.93,334200.0,13.3705,13.3795,13.3526,13.3795,334200.0
2014-04-17 09:30:00,14.88,15.1,14.88,15.07,272400.0,13.3347,13.5318,13.3347,13.505,272400.0
2014-04-17 10:00:00,15.08,15.09,14.93,14.95,228200.0,13.5139,13.5229,13.3795,13.3974,228200.0
2014-04-17 10:30:00,14.95,15.0,14.95,14.99,114800.0,13.3974,13.4422,13.3974,13.4333,114800.0
2014-04-17 11:00:00,14.99,14.99,14.93,14.95,123200.0,13.4333,13.4333,13.3795,13.3974,123200.0
2014-04-17 11:30:00,14.94,14.95,14.88,14.89,56800.0,13.3885,13.3974,13.3347,13.3437,56800.0
2014-04-17 12:00:00,14.89,14.91,14.83,14.84,53800.0,13.3437,13.3616,13.2899,13.2988,53800.0
2014-04-17 12:30:00,14.84,14.86,14.82,14.84,114400.0,13.2988,13.3168,13.2809,13.2988,114400.0
2014-04-17 13:00:00,14.84,14.87,14.83,14.86,74000.0,13.2988,13.3257,13.2899,13.3168,74000.0
2014-04-17 13:30:00,14.86,14.97,14.86,14.96,151400.0,13.3168,13.4153,13.3168,13.4064,151400.0
2014-04-17 14:00:00,14.97,14.97,14.94,14.97,65600.0,13.4153,13.4153,13.3885,13.4153,65600.0
2014-04-17 14:30:00,14.96,15.06,14.96,15.05,152800.0,13.4064,13.496,13.4064,13.487,152800.0
2014-04-17 15:00:00,15.06,15.11,15.05,15.09,99800.0,13.496,13.5408,13.487,13.5229,99800.0
2014-04-17 15:30:00,15.1,15.1,15.04,15.06,430600.0,13.5318,13.5318,13.4781,13.496,430600.0
2014-04-21 09:30:00,15.0,15.11,14.93,15.09,275600.0,13.4422,13.5408,13.3795,13.5229,275600.0
2014-04-21 10:00:00,15.07,15.12,15.06,15.1,154200.0,13.505,13.5498,13.496,13.5318,154200.0
2014-04-21 10:30:00,15.1,15.13,15.06,15.11,202400.0,13.5318,13.5587,13.496,13.5408,202400.0
2014-04-21 11:00:00,15.1,15.11,15.04,15.04,80600.0,13.5318,13.5408,13.4781,13.4781,80600.0
2014-04-21 11:30:00,15.04,15.11,15.04,15.1,65000.0,13.4781,13.5408,13.4781,13.5318,65000.0
2014-04-21 12:00:00,15.11,15.15,15.07,15.09,115400.0,13.5408,13.5767,13.505,13.5229,115400.0
2014-04-21 12:30:00,15.09,15.11,15.07,15.1,52000.0,13.5229,13.5408,13.505,13.5318,52000.0
2014-04-21 13:00:00,15.1,15.1,15.08,15.09,41800.0,13.5318,13.5318,13.5139,13.5229,41800.0
2014-04-21 13:30:00,15.09,15.09,15.05,15.05,56600.0,13.5229,13.5229,13.487,13.487,56600.0
2014-04-21 14:00:00,15.05,15.07,15.03,15.03,96800.0,13.487,13.505,13.4691,13.4691,96800.0
2014-04-21 14:30:00,15.03,15.05,15.01,15.05,213400.0,13.4691,13.487,13.4512,13.487,213400.0
2014-04-21 15:00:00,15.05,15.05,15.0,15.01,198800.0,13.487,13.487,13.4422,13.4512,198800.0
2014-04-21 15:30:00,15.01,15.12,15.0,15.05,546400.0,13.4512,13.5498,13.4422,13.487,546400.0
2014-04-22 09:30:00,14.65,14.8,14.35,14.56,689000.0,13.1286,13.263,12.8597,13.0479,689000.0
2014-04-22 10:00:00,14.57,14.63,14.54,14.6,392200.0,13.0569,13.1107,13.03,13.0838,392200.0
2014-04-22 10:30:00,14.61,14.63,14.55,14.59,179200.0,13.0927,13.1107,13.039,13.0748,179200.0
2014-04-22 11:00:00,14.59,14.69,14.58,14.64,262400.0,13.0748,13.1644,13.0659,13.1196,262400.0
2014-04-22 11:30:00,14.64,14.71,14.58,14.69,327600.0,13.1196,13.1824,13.0659,13.1644,327600.0
2014-04-22 12:00:00,14.68,14.68,14.62,14.63,240200.0,13.1555,13.1555,13.1017,13.1107,240200.0
2014-04-22 12:30:00,14.64,14.65,14.6,14.63,138400.0,13.1196,13.1286,13.0838,13.1107,138400.0
2014-04-22 13:00:00,14.63,14.63,14.6,14.6,169000.0,13.1107,13.1107,13.0838,13.0838,169000.0
2014-04-22 13:30:00,14.6,14.63,14.53,14.62,306800.0,13.0838,13.1107,13.021,13.1017,306800.0
2014-04-22 14:00:00,14.62,14.62,14.53,14.55,226800.0,13.1017,13.1017,13.021,13.039,226800.0
2014-04-22 14:30:00,14.56,14.56,14.47,14.52,318800.0,13.0479,13.0479,12.9673,13.0121,318800.0
2014-04-22 15:00:00,14.51,14.53,14.42,14.51,433000.0,13.0031,13.021,12.9225,13.0031,433000.0
2014-04-22 15:30:00,14.51,14.56,14.45,14.46,655400.0,13.0031,13.0479,12.9494,12.9583,655400.0
2014-04-23 09:30:00,14.27,14.34,14.13,14.22,596400.0,12.788,12.8508,12.6626,12.7432,596400.0
2014-04-23 10:00:00,14.21,14.37,14.2,14.32,475000.0,12.7343,12.8777,12.7253,12.8329,475000.0
2014-04-23 10:30:00,14.32,14.41,14.28,14.31,501400.0,12.8329,12.9135,12.797,12.8239,501400.0
2014-04-23 11:00:00,14.31,14.44,14.31,14.4,376400.0,12.8239,12.9404,12.8239,12.9045,376400.0
2014-04-23 11:30:00,14.4,14.46,14.4,14.46,411600.0,12.9045,12.9583,12.9045,12.9583,411600.0
2014-04-23 12:00:00,14.46,14.56,14.45,14.55,199800.0,12.9583,13.0479,12.9494,13.039,199800.0
2014-04-23 12:30:00,14.55,14.56,14.49,14.49,95400.0,13.039,13.0479,12.9852,12.9852,95400.0
2014-04-23 13:00:00,14.49,14.52,14.44,14.52,137800.0,12.9852,13.0121,12.9404,13.0121,137800.0
2014-04-23 13:30:00,14.52,14.56,14.47,14.55,201600.0,13.0121,13.0479,12.9673,13.039,201600.0
2014-04-23 14:00:00,14.55,14.63,14.54,14.62,249600.0,13.039,13.1107,13.03,13.1017,249600.0
2014-04-23 14:30:00,14.62,14.69,14.61,14.69,179400.0,13.1017,13.1644,13.0927,13.1644,179400.0
2014-04-23 15:00:00,14.69,14.69,14.64,14.65,424200.0,13.1644,13.1644,13.1196,13.1286,424200.0
2014-04-23 15:30:00,14.65,14.69,14.64,14.69,1291800.0,13.1286,13.1644,13.1196,13.1644,1291800.0
2014-04-24 09:30:00,14.76,14.76,14.63,14.71,173400.0,13.2272,13.2272,13.1107,13.1824,173400.0
2014-04-24 10:00:00,14.71,14.72,14.67,14.71,278400.0,13.1824,13.1913,13.1465,13.1824,278400.0
2014-04-24 10:30:00,14.71,14.88,14.7,14.74,486000.0,13.1824,13.3347,13.1734,13.2092,486000.0
2014-04-24 11:00:00,14.72,14.81,14.72,14.78,135800.0,13.1913,13.272,13.1913,13.2451,135800.0
2014-04-24 11:30:00,14.78,14.81,14.76,14.77,60800.0,13.2451,13.272,13.2272,13.2361,60800.0
2014-04-24 12:00:00,14.76,14.79,14.76,14.79,78800.0,13.2272,13.254,13.2272,13.254,78800.0
2014-04-24 12:30:00,14.79,14.81,14.76,14.8,84000.0,13.254,13.272,13.2272,13.263,84000.0
2014-04-24 13:00:00,14.8,14.81,14.78,14.78,77600.0,13.263,13.272,13.2451,13.2451,77600.0
2014-04-24 13:30:00,14.79,14.81,14.74,14.78,169800.0,13.254,13.272,13.2092,13.2451,169800.0
2014-04-24 14:00:00,14.78,14.81,14.77,14.77,219400.0,13.2451,13.272,13.2361,13.2361,219400.0
2014-04-24 14:30:00,14.77,14.77,14.7,14.71,100200.0,13.2361,13.2361,13.1734,13.1824,100200.0
2014-04-24 15:00:00,14.71,14.74,14.71,14.73,75200.0,13.1824,13.2092,13.1824,13.2003,75200.0
2014-04-24 15:30:00,14.73,14.76,14.71,14.76,834600.0,13.2003,13.2272,13.1824,13.2272,834600.0
2014-04-25 09:30:00,14.67,14.77,14.63,14.75,183200.0,13.1465,13.2361,13.1107,13.2182,183200.0
2014-04-25 10:00:00,14.76,14.78,14.72,14.74,82600.0,13.2272,13.2451,13.1913,13.2092,82600.0
2014-04-25 10:30:00,14.74,14.78,14.72,14.76,86800.0,13.2092,13.2451,13.1913,13.2272,86800.0
2014-04-25 11:00:00,14.77,14.77,14.72,14.74,78600.0,13.2361,13.2361,13.1913,13.2092,78600.0
2014-04-25 11:30:00,14.75,14.77,14.74,14.74,74800.0,13.2182,13.2361,13.2092,13.2092,74800.0
2014-04-25 12:00:00,14.75,14.76,14.71,14.72,70800.0,13.2182,13.2272,13.1824,13.1913,70800.0
2014-04-25 12:30:00,14.73,14.74,14.7,14.7,89400.0,13.2003,13.2092,13.1734,13.1734,89400.0
2014-04-25 13:00:00,14.7,14.76,14.7,14.76,79400.0,13.1734,13.2272,13.1734,13.2272,79400.0
2014-04-25 13:30:00,14.74,14.76,14.73,14.75,41000.0,13.2092,13.2272,13.2003,13.2182,41000.0
2014-04-25 14:00:00,14.75,14.76,14.74,14.75,56800.0,13.2182,13.2272,13.2092,13.2182,56800.0
2014-04-25 14:30:00,14.75,14.77,14.74,14.76,91200.0,13.2182,13.2361,13.2092,13.2272,91200.0
2014-04-25 15:00:00,14.75,14.8,14.75,14.8,108800.0,13.2182,13.263,13.2182,13.263,108800.0
2014-04-25 15:30:00,14.8,14.81,14.78,14.8,389200.0,13.263,13.272,13.2451,13.263,389200.0
2014-04-28 09:30:00,14.85,14.9,14.83,14.86,107000.0,13.3078,13.3526,13.2899,13.3168,107000.0
2014-04-28 10:00:00,14.87,14.92,14.84,14.89,95200.0,13.3257,13.3705,13.2988,13.3437,95200.0
2014-04-28 10:30:00,14.88,14.93,14.84,14.85,99200.0,13.3347,13.3795,13.2988,13.3078,99200.0
2014-04-28 11:00:00,14.85,14.86,14.78,14.79,78200.0,13.3078,13.3168,13.2451,13.254,78200.0
2014-04-28 11:30:00,14.79,14.81,14.74,14.74,120800.0,13.254,13.272,13.2092,13.2092,120800.0
2014-04-28 12:00:00,14.75,14.77,14.72,14.74,68400.0,13.2182,13.2361,13.1913,13.2092,68400.0
2014-04-28 12:30:00,14.74,14.74,14.72,14.72,109400.0,13.2092,13.2092,13.1913,13.1913,109400.0
2014-04-28 13:00:00,14.72,14.72,14.68,14.7,165400.0,13.1913,13.1913,13.1555,13.1734,165400.0
2014-04-28 13:30:00,14.7,14.74,14.65,14.69,208800.0,13.1734,13.2092,13.1286,13.1644,208800.0
2014-04-28 14:00:00,14.69,14.72,14.68,14.71,138200.0,13.1644,13.1913,13.1555,13.1824,138200.0
2014-04-28 14:30:00,14.71,14.76,14.7,14.73,157000.0,13.1824,13.2272,13.1734,13.2003,157000.0
2014-04-28 15:00:00,14.74,14.81,14.73,14.8,117400.0,13.2092,13.272,13.2003,13.263,117400.0
2014-04-28 15:30:00,14.79,14.81,14.77,14.78,430400.0,13.254,13.272,13.2361,13.2451,430400.0
2014-04-29 09:30:00,14.79,14.92,14.79,14.9,57200.0,13.254,13.3705,13.254,13.3526,57200.0
2014-04-29 10:00:00,14.9,14.96,14.88,14.9,98400.0,13.3526,13.4064,13.3347,13.3526,98400.0
2014-04-29 10:30:00,14.9,14.93,14.88,14.88,45400.0,13.3526,13.3795,13.3347,13.3347,45400.0
2014-04-29 11:00:00,14.88,14.89,14.86,14.88,43800.0,13.3347,13.3437,13.3168,13.3347,43800.0
2014-04-29 11:30:00,14.88,14.88,14.86,14.87,41800.0,13.3347,13.3347,13.3168,13.3257,41800.0
2014-04-29 12:00:00,14.87,14.88,14.85,14.86,60400.0,13.3257,13.3347,13.3078,13.3168,60400.0
2014-04-29 12:30:00,14.87,14.9,14.87,14.9,42800.0,13.3257,13.3526,13.3257,13.3526,42800.0
2014-04-29 13:00:00,14.9,14.9,14.86,14.87,54600.0,13.3526,13.3526,13.3168,13.3257,54600.0
2014-04-29 13:30:00,14.87,14.9,14.86,14.88,200800.0,13.3257,13.3526,13.3168,13.3347,200800.0
2014-04-29 14:00:00,14.88,14.89,14.87,14.87,71800.0,13.3347,13.3437,13.3257,13.3257,71800.0
2014-04-29 14:30:00,14.87,14.87,14.83,14.83,152000.0,13.3257,13.3257,13.2899,13.2899,152000.0
2014-04-29 15:00:00,14.83,14.86,14.8,14.86,210400.0,13.2899,13.3168,13.263,13.3168,210400.0
2014-04-29 15:30:00,14.86,14.88,14.84,14.87,375600.0,13.3168,13.3347,13.2988,13.3257,375600.0
2014-04-30 09:30:00,14.8,14.83,14.74,14.79,163200.0,13.263,13.2899,13.2092,13.254,163200.0
2014-04-30 10:00:00,14.79,14.79,14.72,14.78,86600.0,13.254,13.254,13.1913,13.2451,86600.0
2014-04-30 10:30:00,14.78,14.9,14.77,14.87,141000.0,13.2451,13.3526,13.2361,13.3257,141000.0
2014-04-30 11:00:00,14.87,14.88,14.8,14.81,71000.0,13.3257,13.3347,13.263,13.272,71000.0
2014-04-30 11:30:00,14.81,14.82,14.79,14.8,70800.0,13.272,13.2809,13.254,13.263,70800.0
2014-04-30 12:00:00,14.81,14.84,14.8,14.84,46800.0,13.272,13.2988,13.263,13.2988,46800.0
2014-04-30 12:30:00,14.84,14.87,14.83,14.85,48400.0,13.2988,13.3257,13.2899,13.3078,48400.0
2014-04-30 13:00:00,14.85,14.86,14.82,14.84,43400.0,13.3078,13.3168,13.2809,13.2988,43400.0
2014-04-30 13:30:00,14.83,14.86,14.82,14.85,108600.0,13.2899,13.3168,13.2809,13.3078,108600.0
2014-04-30 14:00:00,14.86,14.9,14.84,14.9,89200.0,13.3168,13.3526,13.2988,13.3526,89200.0
2014-04-30 14:30:00,14.9,14.94,14.87,14.94,68800.0,13.3526,13.3885,13.3257,13.3885,68800.0
2014-04-30 15:00:00,14.94,14.94,14.87,14.9,79400.0,13.3885,13.3885,13.3257,13.3526,79400.0
2014-04-30 15:30:00,14.9,14.91,14.88,14.88,317400.0,13.3526,13.3616,13.3347,13.3347,317400.0
2014-05-01 09:30:00,14.9,14.93,14.83,14.85,50200.0,13.3526,13.3795,13.2899,13.3078,50200.0
2014-05-01 10:00:00,14.85,14.88,14.8,14.87,72000.0,13.3078,13.3347,13.263,13.3257,72000.0
2014-05-01 10:30:00,14.87,14.92,14.87,14.92,70800.0,13.3257,13.3705,13.3257,13.3705,70800.0
2014-05-01 11:00:00,14.92,14.95,14.9,14.94,34200.0,13.3705,13.3974,13.3526,13.3885,34200.0
2014-05-01 11:30:00,14.94,14.98,14.94,14.96,31800.0,13.3885,13.4243,13.3885,13.4064,31800.0
2014-05-01 12:00:00,14.96,14.98,14.95,14.97,19800.0,13.4064,13.4243,13.3974,13.4153,19800.0
2014-05-01 12:30:00,14.97,14.99,14.97,14.98,48200.0,13.4153,13.4333,13.4153,13.4243,48200.0
2014-05-01 13:00:00,14.99,14.99,14.95,14.95,27400.0,13.4333,13.4333,13.3974,13.3974,27400.0
2014-05-01 13:30:00,14.95,14.95,14.9,14.92,62400.0,13.3974,13.3974,13.3526,13.3705,62400.0
2014-05-01 14:00:00,14.92,14.93,14.9,14.92,52200.0,13.3705,13.3795,13.3526,13.3705,52200.0
2014-05-01 14:30:00,14.92,14.96,14.9,14.93,120200.0,13.3705,13.4064,13.3526,13.3795,120200.0
2014-05-01 15:00:00,14.93,14.95,14.9,14.9,137600.0,13.3795,13.3974,13.3526,13.3526,137600.0
2014-05-01 15:30:00,14.9,14.92,14.88,14.9,267800.0,13.3526,13.3705,13.3347,13.3526,267800.0
2014-05-02 09:30:00,14.86,14.9,14.81,14.85,74800.0,13.3617,13.3976,13.3167,13.3527,74800.0
2014-05-02 10:00:00,14.86,14.88,14.84,14.86,33600.0,13.3617,13.3797,13.3437,13.3617,33600.0
2014-05-02 10:30:00,14.86,14.88,14.78,14.79,32800.0,13.3617,13.3797,13.2897,13.2987,32800.0
2014-05-02 11:00:00,14.79,14.81,14.74,14.74,51400.0,13.2987,13.3167,13.2538,13.2538,51400.0
2014-05-02 11:30:00,14.75,14.79,14.75,14.77,43200.0,13.2628,13.2987,13.2628,13.2807,43200.0
2014-05-02 12:00:00,14.78,14.85,14.77,14.85,86800.0,13.2897,13.3527,13.2807,13.3527,86800.0
2014-05-02 12:30:00,14.85,14.88,14.82,14.87,77800.0,13.3527,13.3797,13.3257,13.3707,77800.0
2014-05-02 13:00:00,14.87,14.89,14.86,14.88,68800.0,13.3707,13.3886,13.3617,13.3797,68800.0
2014-05-02 13:30:00,14.88,14.9,14.87,14.88,83400.0,13.3797,13.3976,13.3707,13.3797,83400.0
2014-05-02 14:00:00,14.88,14.88,14.81,14.83,189000.0,13.3797,13.3797,13.3167,13.3347,189000.0
2014-05-02 14:30:00,14.83,14.87,14.82,14.85,83600.0,13.3347,13.3707,13.3257,13.3527,83600.0
2014-05-02 15:00:00,14.85,14.87,14.84,14.86,123000.0,13.3527,13.3707,13.3437,13.3617,123000.0
2014-05-02 15:30:00,14.86,14.87,14.82,14.84,383200.0,13.3617,13.3707,13.3257,13.3437,383200.0
2014-05-05 09:30:00,14.76,14.77,14.61,14.76,52000.0,13.2718,13.2807,13.1369,13.2718,52000.0
2014-05-05 10:00:00,14.76,14.85,14.76,14.81,69200.0,13.2718,13.3527,13.2718,13.3167,69200.0
2014-05-05 10:30:00,14.82,14.88,14.8,14.87,75600.0,13.3257,13.3797,13.3077,13.3707,75600.0
2014-05-05 11:00:00,14.87,14.87,14.84,14.85,42400.0,13.3707,13.3707,13.3437,13.3527,42400.0
2014-05-05 11:30:00,14.85,14.88,14.85,14.86,46400.0,13.3527,13.3797,13.3527,13.3617,46400.0
2014-05-05 12:00:00,14.87,14.89,14.86,14.86,98000.0,13.3707,13.3886,13.3617,13.3617,98000.0
2014-05-05 12:30:00,14.86,14.88,14.84,14.85,70800.0,13.3617,13.3797,13.3437,13.3527,70800.0
2014-05-05 13:00:00,14.85,14.88,14.85,14.85,64000.0,13.3527,13.3797,13.3527,13.3527,64000.0
2014-05-05 13:30:00,14.86,14.86,14.84,14.85,60800.0,13.3617,13.3617,13.3437,13.3527,60800.0
2014-05-05 14:00:00,14.85,14.88,14.83,14.84,159400.0,13.3527,13.3797,13.3347,13.3437,159400.0
2014-05-05 14:30:00,14.84,14.87,14.81,14.81,263400.0,13.3437,13.3707,13.3167,13.3167,263400.0
2014-05-05 15:00:00,14.81,14.85,14.81,14.85,80600.0,13.3167,13.3527,13.3167,13.3527,80600.0
2014-05-05 15:30:00,14.86,14.87,14.84,14.84,119800.0,13.3617,13.3707,13.3437,13.3437,119800.0
2014-05-06 09:30:00,14.74,14.75,14.63,14.63,55000.0,13.2538,13.2628,13.1549,13.1549,55000.0
2014-05-06 10:00:00,14.64,14.71,14.62,14.71,65400.0,13.1639,13.2268,13.1459,13.2268,65400.0
2014-05-06 10:30:00,14.72,14.75,14.68,14.68,48000.0,13.2358,13.2628,13.1998,13.1998,48000.0
2014-05-06 11:00:00,14.67,14.7,14.67,14.69,40800.0,13.1908,13.2178,13.1908,13.2088,40800.0
2014-05-06 11:30:00,14.69,14.71,14.68,14.71,64600.0,13.2088,13.2268,13.1998,13.2268,64600.0
2014-05-06 12:00:00,14.71,14.71,14.66,14.68,54600.0,13.2268,13.2268,13.1818,13.1998,54600.0
2014-05-06 12:30:00,14.68,14.69,14.65,14.69,117400.0,13.1998,13.2088,13.1728,13.2088,117400.0
2014-05-06 13:00:00,14.69,14.72,14.67,14.7,121400.0,13.2088,13.2358,13.1908,13.2178,121400.0
2014-05-06 13:30:00,14.7,14.7,14.62,14.62,139000.0,13.2178,13.2178,13.1459,13.1459,139000.0
2014-05-06 14:00:00,14.62,14.7,14.62,14.65,231200.0,13.1459,13.2178,13.1459,13.1728,231200.0
2014-05-06 14:30:00,14.64,14.65,14.61,14.62,191200.0,13.1639,13.1728,13.1369,13.1459,191200.0
2014-05-06 15:00:00,14.62,14.66,14.61,14.65,177600.0,13.1459,13.1818,13.1369,13.1728,177600.0
2014-05-06 15:30:00,14.65,14.66,14.61,14.62,314400.0,13.1728,13.1818,13.1369,13.1459,314400.0
2014-05-07 09:30:00,14.56,14.65,14.56,14.6,141600.0,13.0919,13.1728,13.0919,13.1279,141600.0
2014-05-07 10:00:00,14.6,14.63,14.5,14.57,106000.0,13.1279,13.1549,13.038,13.1009,106000.0
2014-05-07 10:30:00,14.56,14.64,14.56,14.61,337400.0,13.0919,13.1639,13.0919,13.1369,337400.0
2014-05-07 11:00:00,14.61,14.61,14.56,14.58,134000.0,13.1369,13.1369,13.0919,13.1099,134000.0
2014-05-07 11:30:00,14.58,14.62,14.57,14.61,245000.0,13.1099,13.1459,13.1009,13.1369,245000.0
2014-05-07 12:00:00,14.61,14.63,14.6,14.62,447800.0,13.1369,13.1549,13.1279,13.1459,447800.0
2014-05-07 12:30:00,14.63,14.64,14.62,14.64,148600.0,13.1549,13.1639,13.1459,13.1639,148600.0
2014-05-07 13:00:00,14.63,14.69,14.63,14.69,113200.0,13.1549,13.2088,13.1549,13.2088,113200.0
2014-05-07 13:30:00,14.69,14.71,14.62,14.62,193200.0,13.2088,13.2268,13.1459,13.1459,193200.0
2014-05-07 14:00:00,14.62,14.69,14.61,14.69,241400.0,13.1459,13.2088,13.1369,13.2088,241400.0
2014-05-07 14:30:00,14.69,14.69,14.62,14.65,204200.0,13.2088,13.2088,13.1459,13.1728,204200.0
2014-05-07 15:00:00,14.65,14.65,14.62,14.62,220200.0,13.1728,13.1728,13.1459,13.1459,220200.0
2014-05-07 15:30:00,14.62,14.67,14.6,14.67,644800.0,13.1459,13.1908,13.1279,13.1908,644800.0
2014-05-08 09:30:00,14.65,14.84,14.65,14.79,355000.0,13.1728,13.3437,13.1728,13.2987,355000.0
2014-05-08 10:00:00,14.79,14.84,14.76,14.8,555200.0,13.2987,13.3437,13.2718,13.3077,555200.0
2014-05-08 10:30:00,14.79,14.86,14.76,14.86,224800.0,13.2987,13.3617,13.2718,13.3617,224800.0
2014-05-08 11:00:00,14.84,14.9,14.84,14.9,194000.0,13.3437,13.3976,13.3437,13.3976,194000.0
2014-05-08 11:30:00,14.88,14.9,14.87,14.88,177000.0,13.3797,13.3976,13.3707,13.3797,177000.0
2014-05-08 12:00:00,14.88,14.9,14.88,14.9,53200.0,13.3797,13.3976,13.3797,13.3976,53200.0
2014-05-08 12:30:00,14.9,14.9,14.84,14.85,57200.0,13.3976,13.3976,13.3437,13.3527,57200.0
2014-05-08 13:00:00,14.86,14.86,14.81,14.84,38800.0,13.3617,13.3617,13.3167,13.3437,38800.0
2014-05-08 13:30:00,14.84,14.85,14.81,14.84,34800.0,13.3437,13.3527,13.3167,13.3437,34800.0
2014-05-08 14:00:00,14.84,14.85,14.81,14.83,52800.0,13.3437,13.3527,13.3167,13.3347,52800.0
2014-05-08 14:30:00,14.83,14.83,14.75,14.76,59200.0,13.3347,13.3347,13.2628,13.2718,59200.0
2014-05-08 15:00:00,14.76,14.81,14.74,14.8,231800.0,13.2718,13.3167,13.2538,13.3077,231800.0
2014-05-08 15:30:00,14.79,14.8,14.76,14.77,364800.0,13.2987,13.3077,13.2718,13.2807,364800.0
2014-05-09 09:30:00,14.76,14.77,14.68,14.68,54000.0,13.2718,13.2807,13.1998,13.1998,54000.0
2014-05-09 10:00:00,14.69,14.77,14.69,14.74,65400.0,13.2088,13.2807,13.2088,13.2538,65400.0
2014-05-09 10:30:00,14.74,14.77,14.72,14.74,66600.0,13.2538,13.2807,13.2358,13.2538,66600.0
2014-05-09 11:00:00,14.74,14.8,14.74,14.8,34400.0,13.2538,13.3077,13.2538,13.3077,34400.0
2014-05-09 11:30:00,14.81,14.84,14.8,14.83,36600.0,13.3167,13.3437,13.3077,13.3347,36600.0
2014-05-09 12:00:00,14.83,14.84,14.81,14.81,25800.0,13.3347,13.3437,13.3167,13.3167,25800.0
2014-05-09 12:30:00,14.81,14.87,14.81,14.84,222000.0,13.3167,13.3707,13.3167,13.3437,222000.0
2014-05-09 13:00:00,14.84,14.86,14.78,14.78,41400.0,13.3437,13.3617,13.2897,13.2897,41400.0
2014-05-09 13:30:00,14.78,14.8,14.76,14.77,64600.0,13.2897,13.3077,13.2718,13.2807,64600.0
2014-05-09 14:00:00,14.78,14.81,14.78,14.79,40800.0,13.2897,13.3167,13.2897,13.2987,40800.0
2014-05-09 14:30:00,14.79,14.83,14.79,14.82,37400.0,13.2987,13.3347,13.2987,13.3257,37400.0
2014-05-09 15:00:00,14.82,14.85,14.81,14.82,76000.0,13.3257,13.3527,13.3167,13.3257,76000.0
2014-05-09 15:30:00,14.83,14.83,14.8,14.81,197800.0,13.3347,13.3347,13.3077,13.3167,197800.0
2014-05-12 09:30:00,14.87,14.92,14.81,14.9,42600.0,13.3707,13.4156,13.3167,13.3976,42600.0
2014-05-12 10:00:00,14.9,14.95,14.88,14.93,76200.0,13.3976,13.4426,13.3797,13.4246,76200.0
2014-05-12 10:30:00,14.94,15.03,14.92,15.02,91600.0,13.4336,13.5145,13.4156,13.5055,91600.0
2014-05-12 11:00:00,15.02,15.06,15.02,15.06,43400.0,13.5055,13.5415,13.5055,13.5415,43400.0
2014-05-12 11:30:00,15.06,15.09,15.06,15.06,41000.0,13.5415,13.5685,13.5415,13.5415,41000.0
2014-05-12 12:00:00,15.06,15.08,15.06,15.08,38800.0,13.5415,13.5595,13.5415,13.5595,38800.0
2014-05-12 12:30:00,15.08,15.1,15.08,15.1,68200.0,13.5595,13.5775,13.5595,13.5775,68200.0
2014-05-12 13:00:00,15.1,15.1,15.08,15.09,72800.0,13.5775,13.5775,13.5595,13.5685,72800.0
2014-05-12 13:30:00,15.09,15.1,15.08,15.08,51400.0,13.5685,13.5775,13.5595,13.5595,51400.0
2014-05-12 14:00:00,15.08,15.08,15.03,15.03,61600.0,13.5595,13.5595,13.5145,13.5145,61600.0
2014-05-12 14:30:00,15.04,15.06,15.03,15.06,40400.0,13.5235,13.5415,13.5145,13.5415,40400.0
2014-05-12 15:00:00,15.05,15.06,15.04,15.04,50200.0,13.5325,13.5415,13.5235,13.5235,50200.0
2014-05-12 15:30:00,15.04,15.06,15.04,15.06,258400.0,13.5235,13.5415,13.5235,13.5415,258400.0
2014-05-13 09:30:00,15.05,15.12,14.99,15.01,151000.0,13.5325,13.5955,13.4786,13.4965,151000.0
2014-05-13 10:00:00,15.03,15.06,15.0,15.05,128200.0,13.5145,13.5415,13.4876,13.5325,128200.0
2014-05-13 10:30:00,15.05,15.07,15.03,15.03,49400.0,13.5325,13.5505,13.5145,13.5145,49400.0
2014-05-13 11:00:00,15.04,15.05,14.99,15.05,56400.0,13.5235,13.5325,13.4786,13.5325,56400.0
2014-05-13 11:30:00,15.05,15.06,15.01,15.02,45200.0,13.5325,13.5415,13.4965,13.5055,45200.0
2014-05-13 12:00:00,15.01,15.03,15.0,15.02,23600.0,13.4965,13.5145,13.4876,13.5055,23600.0
2014-05-13 12:30:00,15.02,15.05,15.02,15.04,25200.0,13.5055,13.5325,13.5055,13.5235,25200.0
2014-05-13 13:00:00,15.04,15.06,15.03,15.05,60600.0,13.5235,13.5415,13.5145,13.5325,60600.0
2014-05-13 13:30:00,15.05,15.06,15.04,15.06,77400.0,13.5325,13.5415,13.5235,13.5415,77400.0
2014-05-13 14:00:00,15.06,15.07,15.05,15.06,44400.0,13.5415,13.5505,13.5325,13.5415,44400.0
2014-05-13 14:30:00,15.06,15.08,15.05,15.06,43400.0,13.5415,13.5595,13.5325,13.5415,43400.0
2014-05-13 15:00:00,15.06,15.06,15.03,15.05,49800.0,13.5415,13.5415,13.5145,13.5325,49800.0
2014-05-13 15:30:00,15.05,15.05,15.02,15.03,225200.0,13.5325,13.5325,13.5055,13.5145,225200.0
2014-05-14 09:30:00,15.06,15.06,14.9,14.93,59600.0,13.5415,13.5415,13.3976,13.4246,59600.0
2014-05-14 10:00:00,14.93,14.97,14.92,14.93,54800.0,13.4246,13.4606,13.4156,13.4246,54800.0
2014-05-14 10:30:00,14.93,14.97,14.91,14.94,74800.0,13.4246,13.4606,13.4066,13.4336,74800.0
2014-05-14 11:00:00,14.93,14.97,14.93,14.96,54600.0,13.4246,13.4606,13.4246,13.4516,54600.0
2014-05-14 11:30:00,14.96,14.97,14.93,14.93,52800.0,13.4516,13.4606,13.4246,13.4246,52800.0
2014-05-14 12:00:00,14.93,14.96,14.93,14.96,48600.0,13.4246,13.4516,13.4246,13.4516,48600.0
2014-05-14 12:30:00,14.95,14.99,14.95,14.97,34800.0,13.4426,13.4786,13.4426,13.4606,34800.0
2014-05-14 13:00:00,14.98,14.99,14.97,14.97,21600.0,13.4696,13.4786,13.4606,13.4606,21600.0
2014-05-14 13:30:00,14.97,14.98,14.95,14.96,30200.0,13.4606,13.4696,13.4426,13.4516,30200.0
2014-05-14 14:00:00,14.96,14.96,14.94,14.96,27600.0,13.4516,13.4516,13.4336,13.4516,27600.0
2014-05-14 14:30:00,14.96,14.96,14.92,14.94,99200.0,13.4516,13.4516,13.4156,13.4336,99200.0
2014-05-14 15:00:00,14.94,14.94,14.93,14.94,125800.0,13.4336,13.4336,13.4246,13.4336,125800.0
2014-05-14 15:30:00,14.94,14.96,14.91,14.95,295400.0,13.4336,13.4516,13.4066,13.4426,295400.0
2014-05-15 09:30:00,14.88,14.9,14.72,14.76,75200.0,13.3797,13.3976,13.2358,13.2718,75200.0
2014-05-15 10:00:00,14.75,14.76,14.67,14.74,92000.0,13.2628,13.2718,13.1908,13.2538,92000.0
2014-05-15 10:30:00,14.74,14.81,14.72,14.8,104200.0,13.2538,13.3167,13.2358,13.3077,104200.0
2014-05-15 11:00:00,14.8,14.83,14.79,14.8,168800.0,13.3077,13.3347,13.2987,13.3077,168800.0
2014-05-15 11:30:00,14.8,14.84,14.79,14.8,87400.0,13.3077,13.3437,13.2987,13.3077,87400.0
2014-05-15 12:00:00,14.8,14.81,14.78,14.79,46400.0,13.3077,13.3167,13.2897,13.2987,46400.0
2014-05-15 12:30:00,14.79,14.9,14.79,14.9,112800.0,13.2987,13.3976,13.2987,13.3976,112800.0
2014-05-15 13:00:00,14.9,14.9,14.87,14.88,49600.0,13.3976,13.3976,13.3707,13.3797,49600.0
2014-05-15 13:30:00,14.88,14.88,14.85,14.88,61200.0,13.3797,13.3797,13.3527,13.3797,61200.0
2014-05-15 14:00:00,14.88,14.9,14.85,14.85,61400.0,13.3797,13.3976,13.3527,13.3527,61400.0
2014-05-15 14:30:00,14.85,14.9,14.85,14.87,119000.0,13.3527,13.3976,13.3527,13.3707,119000.0
2014-05-15 15:00:00,14.87,14.89,14.87,14.88,96800.0,13.3707,13.3886,13.3707,13.3797,96800.0
2014-05-15 15:30:00,14.88,14.9,14.88,14.89,235800.0,13.3797,13.3976,13.3797,13.3886,235800.0
2014-05-16 09:30:00,14.86,14.86,14.77,14.81,76400.0,13.3617,13.3617,13.2807,13.3167,76400.0
2014-05-16 10:00:00,14.81,14.83,14.77,14.79,76400.0,13.3167,13.3347,13.2807,13.2987,76400.0
2014-05-16 10:30:00,14.8,14.87,14.8,14.85,64400.0,13.3077,13.3707,13.3077,13.3527,64400.0
2014-05-16 11:00:00,14.85,14.9,14.84,14.89,48600.0,13.3527,13.3976,13.3437,13.3886,48600.0
2014-05-16 11:30:00,14.89,14.93,14.85,14.85,252400.0,13.3886,13.4246,13.3527,13.3527,252400.0
2014-05-16 12:00:00,14.85,14.86,14.83,14.84,100000.0,13.3527,13.3617,13.3347,13.3437,100000.0
2014-05-16 12:30:00,14.84,14.84,14.81,14.84,97600.0,13.3437,13.3437,13.3167,13.3437,97600.0
2014-05-16 13:00:00,14.84,14.84,14.81,14.83,303200.0,13.3437,13.3437,13.3167,13.3347,303200.0
2014-05-16 13:30:00,14.83,14.83,14.82,14.83,155400.0,13.3347,13.3347,13.3257,13.3347,155400.0
2014-05-16 14:00:00,14.82,14.83,14.81,14.83,99800.0,13.3257,13.3347,13.3167,13.3347,99800.0
2014-05-16 14:30:00,14.83,14.85,14.82,14.85,152400.0,13.3347,13.3527,13.3257,13.3527,152400.0
2014-05-16 15:00:00,14.85,14.86,14.84,14.84,136000.0,13.3527,13.3617,13.3437,13.3437,136000.0
2014-05-16 15:30:00,14.84,14.84,14.78,14.79,775600.0,13.3437,13.3437,13.2897,13.2987,775600.0
2014-05-19 09:30:00,14.76,14.87,14.75,14.86,837800.0,13.2718,13.3707,13.2628,13.3617,837800.0
2014-05-19 10:00:00,14.87,14.9,14.84,14.86,65000.0,13.3707,13.3976,13.3437,13.3617,65000.0
2014-05-19 10:30:00,14.86,14.88,14.83,14.88,89600.0,13.3617,13.3797,13.3347,13.3797,89600.0
2014-05-19 11:00:00,14.88,14.98,14.88,14.94,65800.0,13.3797,13.4696,13.3797,13.4336,65800.0
2014-05-19 11:30:00,14.94,14.97,14.94,14.96,23800.0,13.4336,13.4606,13.4336,13.4516,23800.0
2014-05-19 12:00:00,14.96,14.98,14.96,14.97,92200.0,13.4516,13.4696,13.4516,13.4606,92200.0
2014-05-19 12:30:00,14.97,14.97,14.96,14.96,214200.0,13.4606,13.4606,13.4516,13.4516,214200.0
2014-05-19 13:00:00,14.96,14.97,14.9,14.9,86400.0,13.4516,13.4606,13.3976,13.3976,86400.0
2014-05-19 13:30:00,14.9,14.9,14.86,14.87,206800.0,13.3976,13.3976,13.3617,13.3707,206800.0
2014-05-19 14:00:00,14.87,14.88,14.83,14.83,93000.0,13.3707,13.3797,13.3347,13.3347,93000.0
2014-05-19 14:30:00,14.83,14.85,14.81,14.83,78200.0,13.3347,13.3527,13.3167,13.3347,78200.0
2014-05-19 15:00:00,14.83,14.84,14.81,14.83,72800.0,13.3347,13.3437,13.3167,13.3347,72800.0
2014-05-19 15:30:00,14.83,14.87,14.83,14.85,277600.0,13.3347,13.3707,13.3347,13.3527,277600.0
2014-05-20 09:30:00,14.81,14.87,14.68,14.69,92200.0,13.3167,13.3707,13.1998,13.2088,92200.0
2014-05-20 10:00:00,14.69,14.76,14.68,14.71,62400.0,13.2088,13.2718,13.1998,13.2268,62400.0
2014-05-20 10:30:00,14.71,14.76,14.71,14.76,40800.0,13.2268,13.2718,13.2268,13.2718,40800.0
2014-05-20 11:00:00,14.76,14.76,14.72,14.72,58400.0,13.2718,13.2718,13.2358,13.2358,58400.0
2014-05-20 11:30:00,14.72,14.72,14.7,14.7,18400.0,13.2358,13.2358,13.2178,13.2178,18400.0
2014-05-20 12:00:00,14.7,14.7,14.65,14.65,24000.0,13.2178,13.2178,13.1728,13.1728,24000.0
2014-05-20 12:30:00,14.65,14.66,14.63,14.63,47600.0,13.1728,13.1818,13.1549,13.1549,47600.0
2014-05-20 13:00:00,14.63,14.68,14.62,14.67,295800.0,13.1549,13.1998,13.1459,13.1908,295800.0
2014-05-20 13:30:00,14.66,14.67,14.63,14.65,26000.0,13.1818,13.1908,13.1549,13.1728,26000.0
2014-05-20 14:00:00,14.64,14.67,14.64,14.65,81000.0,13.1639,13.1908,13.1639,13.1728,81000.0
2014-05-20 14:30:00,14.65,14.67,14.64,14.65,65600.0,13.1728,13.1908,13.1639,13.1728,65600.0
2014-05-20 15:00:00,14.66,14.67,14.65,14.67,78000.0,13.1818,13.1908,13.1728,13.1908,78000.0
2014-05-20 15:30:00,14.67,14.72,14.66,14.7,309000.0,13.1908,13.2358,13.1818,13.2178,309000.0
2014-05-21 09:30:00,14.74,14.86,14.7,14.8,61400.0,13.2538,13.3617,13.2178,13.3077,61400.0
2014-05-21 10:00:00,14.79,14.81,14.79,14.8,34600.0,13.2987,13.3167,13.2987,13.3077,34600.0
2014-05-21 10:30:00,14.8,14.81,14.78,14.78,37800.0,13.3077,13.3167,13.2897,13.2897,37800.0
2014-05-21 11:00:00,14.78,14.78,14.73,14.73,54400.0,13.2897,13.2897,13.2448,13.2448,54400.0
2014-05-21 11:30:00,14.74,14.74,14.72,14.74,26000.0,13.2538,13.2538,13.2358,13.2538,26000.0
2014-05-21 12:00:00,14.74,14.74,14.72,14.74,24000.0,13.2538,13.2538,13.2358,13.2538,24000.0
2014-05-21 12:30:00,14.74,14.75,14.74,14.75,22000.0,13.2538,13.2628,13.2538,13.2628,22000.0
2014-05-21 13:00:00,14.74,14.75,14.74,14.74,33200.0,13.2538,13.2628,13.2538,13.2538,33200.0
2014-05-21 13:30:00,14.74,14.74,14.72,14.72,31400.0,13.2538,13.2538,13.2358,13.2358,31400.0
2014-05-21 14:00:00,14.72,14.73,14.7,14.72,107200.0,13.2358,13.2448,13.2178,13.2358,107200.0
2014-05-21 14:30:00,14.72,14.73,14.71,14.71,59800.0,13.2358,13.2448,13.2268,13.2268,59800.0
2014-05-21 15:00:00,14.71,14.78,14.7,14.77,209200.0,13.2268,13.2897,13.2178,13.2807,209200.0
2014-05-21 15:30:00,14.77,14.79,14.73,14.74,318000.0,13.2807,13.2987,13.2448,13.2538,318000.0
2014-05-22 09:30:00,14.74,14.85,14.71,14.85,219200.0,13.2538,13.3527,13.2268,13.3527,219200.0
2014-05-22 10:00:00,14.84,14.93,14.81,14.91,212000.0,13.3437,13.4246,13.3167,13.4066,212000.0
2014-05-22 10:30:00,14.91,14.94,14.88,14.9,98600.0,13.4066,13.4336,13.3797,13.3976,98600.0
2014-05-22 11:00:00,14.9,14.92,14.9,14.91,72200.0,13.3976,13.4156,13.3976,13.4066,72200.0
2014-05-22 11:30:00,14.91,14.92,14.89,14.9,59200.0,13.4066,13.4156,13.3886,13.3976,59200.0
2014-05-22 12:00:00,14.9,14.9,14.87,14.89,65000.0,13.3976,13.3976,13.3707,13.3886,65000.0
2014-05-22 12:30:00,14.9,14.9,14.88,14.88,59600.0,13.3976,13.3976,13.3797,13.3797,59600.0
2014-05-22 13:00:00,14.89,14.9,14.88,14.9,45000.0,13.3886,13.3976,13.3797,13.3976,45000.0
2014-05-22 13:30:00,14.9,14.9,14.87,14.88,87600.0,13.3976,13.3976,13.3707,13.3797,87600.0
2014-05-22 14:00:00,14.88,14.89,14.88,14.88,77600.0,13.3797,13.3886,13.3797,13.3797,77600.0
2014-05-22 14:30:00,14.88,14.9,14.88,14.9,63200.0,13.3797,13.3976,13.3797,13.3976,63200.0
2014-05-22 15:00:00,14.89,14.9,14.88,14.88,65400.0,13.3886,13.3976,13.3797,13.3797,65400.0
2014-05-22 15:30:00,14.88,14.88,14.84,14.85,637200.0,13.3797,13.3797,13.3437,13.3527,637200.0
2014-05-23 09:30:00,14.87,14.95,14.87,14.92,603600.0,13.3707,13.4426,13.3707,13.4156,603600.0
2014-05-23 10:00:00,14.92,14.95,14.92,14.94,185600.0,13.4156,13.4426,13.4156,13.4336,185600.0
2014-05-23 10:30:00,14.95,14.97,14.94,14.94,338000.0,13.4426,13.4606,13.4336,13.4336,338000.0
2014-05-23 11:00:00,14.94,14.97,14.93,14.94,75200.0,13.4336,13.4606,13.4246,13.4336,75200.0
2014-05-23 11:30:00,14.94,14.95,14.93,14.94,42600.0,13.4336,13.4426,13.4246,13.4336,42600.0
2014-05-23 12:00:00,14.94,14.96,14.93,14.95,210000.0,13.4336,13.4516,13.4246,13.4426,210000.0
2014-05-23 12:30:00,14.95,14.99,14.95,14.98,37800.0,13.4426,13.4786,13.4426,13.4696,37800.0
2014-05-23 13:00:00,14.98,15.01,14.98,15.0,59000.0,13.4696,13.4965,13.4696,13.4876,59000.0
2014-05-23 13:30:00,15.0,15.04,14.99,15.03,65200.0,13.4876,13.5235,13.4786,13.5145,65200.0
2014-05-23 14:00:00,15.03,15.04,15.03,15.04,53400.0,13.5145,13.5235,13.5145,13.5235,53400.0
2014-05-23 14:30:00,15.04,15.05,15.03,15.04,51400.0,13.5235,13.5325,13.5145,13.5235,51400.0
2014-05-23 15:00:00,15.05,15.08,15.04,15.07,54400.0,13.5325,13.5595,13.5235,13.5505,54400.0
2014-05-23 15:30:00,15.06,15.08,15.03,15.03,245400.0,13.5415,13.5595,13.5145,13.5145,245400.0
2014-05-27 09:30:00,15.08,15.15,15.04,15.15,60600.0,13.5595,13.6224,13.5235,13.6224,60600.0
2014-05-27 10:00:00,15.15,15.15,15.12,15.13,31800.0,13.6224,13.6224,13.5955,13.6044,31800.0
2014-05-27 10:30:00,15.15,15.17,15.12,15.17,43000.0,13.6224,13.6404,13.5955,13.6404,43000.0
2014-05-27 11:00:00,15.17,15.22,15.17,15.19,262000.0,13.6404,13.6854,13.6404,13.6584,262000.0
2014-05-27 11:30:00,15.19,15.21,15.19,15.2,37400.0,13.6584,13.6764,13.6584,13.6674,37400.0
2014-05-27 12:00:00,15.19,15.21,15.18,15.19,179200.0,13.6584,13.6764,13.6494,13.6584,179200.0
2014-05-27 12:30:00,15.19,15.19,15.14,15.14,65000.0,13.6584,13.6584,13.6134,13.6134,65000.0
2014-05-27 13:00:00,15.14,15.15,15.13,15.13,30400.0,13.6134,13.6224,13.6044,13.6044,30400.0
2014-05-27 13:30:00,15.13,15.13,15.11,15.12,38400.0,13.6044,13.6044,13.5865,13.5955,38400.0
2014-05-27 14:00:00,15.12,15.12,15.1,15.11,32200.0,13.5955,13.5955,13.5775,13.5865,32200.0
2014-05-27 14:30:00,15.11,15.12,15.1,15.11,45200.0,13.5865,13.5955,13.5775,13.5865,45200.0
2014-05-27 15:00:00,15.11,15.12,15.1,15.1,59000.0,13.5865,13.5955,13.5775,13.5775,59000.0
2014-05-27 15:30:00,15.1,15.13,15.1,15.13,267400.0,13.5775,13.6044,13.5775,13.6044,267400.0
2014-05-28 09:30:00,15.11,15.13,15.06,15.06,240600.0,13.5865,13.6044,13.5415,13.5415,240600.0
2014-05-28 10:00:00,15.07,15.07,15.03,15.05,130600.0,13.5505,13.5505,13.5145,13.5325,130600.0
2014-05-28 10:30:00,15.06,15.06,15.02,15.03,183600.0,13.5415,13.5415,13.5055,13.5145,183600.0
2014-05-28 11:00:00,15.03,15.05,14.97,14.99,252600.0,13.5145,13.5325,13.4606,13.4786,252600.0
2014-05-28 11:30:00,14.99,15.0,14.96,14.98,128600.0,13.4786,13.4876,13.4516,13.4696,128600.0
2014-05-28 12:00:00,14.99,15.03,14.99,15.03,56600.0,13.4786,13.5145,13.4786,13.5145,56600.0
2014-05-28 12:30:00,15.02,15.05,15.01,15.02,72200.0,13.5055,13.5325,13.4965,13.5055,72200.0
2014-05-28 13:00:00,15.02,15.04,14.99,15.0,273400.0,13.5055,13.5235,13.4786,13.4876,273400.0
2014-05-28 13:30:00,15.0,15.01,14.97,14.99,192600.0,13.4876,13.4965,13.4606,13.4786,192600.0
2014-05-28 14:00:00,14.99,14.99,14.97,14.99,69800.0,13.4786,13.4786,13.4606,13.4786,69800.0
2014-05-28 14:30:00,14.99,15.01,14.97,14.99,118400.0,13.4786,13.4965,13.4606,13.4786,118400.0
2014-05-28 15:00:00,15.0,15.04,15.0,15.03,223000.0,13.4876,13.5235,13.4876,13.5145,223000.0
2014-05-28 15:30:00,15.03,15.06,15.01,15.01,413400.0,13.5145,13.5415,13.4965,13.4965,413400.0
2014-05-29 09:30:00,15.11,15.11,15.03,15.06,70200.0,13.5865,13.5865,13.5145,13.5415,70200.0
2014-05-29 10:00:00,15.06,15.06,15.04,15.06,73600.0,13.5415,13.5415,13.5235,13.5415,73600.0
2014-05-29 10:30:00,15.06,15.09,15.04,15.08,77200.0,13.5415,13.5685,13.5235,13.5595,77200.0
2014-05-29 11:00:00,15.08,15.1,15.08,15.09,21200.0,13.5595,13.5775,13.5595,13.5685,21200.0
2014-05-29 11:30:00,15.09,15.11,15.08,15.09,31800.0,13.5685,13.5865,13.5595,13.5685,31800.0
2014-05-29 12:00:00,15.09,15.11,15.07,15.1,82200.0,13.5685,13.5865,13.5505,13.5775,82200.0
2014-05-29 12:30:00,15.1,15.12,15.09,15.12,329400.0,13.5775,13.5955,13.5685,13.5955,329400.0
2014-05-29 13:00:00,15.12,15.12,15.11,15.11,21400.0,13.5955,13.5955,13.5865,13.5865,21400.0
2014-05-29 13:30:00,15.11,15.12,15.1,15.11,183600.0,13.5865,13.5955,13.5775,13.5865,183600.0
2014-05-29 14:00:00,15.11,15.11,15.08,15.08,38200.0,13.5865,13.5865,13.5595,13.5595,38200.0
2014-05-29 14:30:00,15.08,15.11,15.07,15.1,66800.0,13.5595,13.5865,13.5505,13.5775,66800.0
2014-05-29 15:00:00,15.1,15.14,15.1,15.14,286000.0,13.5775,13.6134,13.5775,13.6134,286000.0
2014-05-29 15:30:00,15.14,15.18,15.13,15.15,317800.0,13.6134,13.6494,13.6044,13.6224,317800.0
2014-05-30 09:30:00,15.13,15.2,15.06,15.15,129800.0,13.6044,13.6674,13.5415,13.6224,129800.0
2014-05-30 10:00:00,15.15,15.16,15.12,15.15,51400.0,13.6224,13.6314,13.5955,13.6224,51400.0
2014-05-30 10:30:00,15.14,15.15,15.11,15.13,5800.0,13.6134,13.6224,13.5865,13.6044,5800.0
2014-05-30 11:00:00,15.13,15.15,15.1,15.14,169000.0,13.6044,13.6224,13.5775,13.6134,169000.0
2014-05-30 11:30:00,15.15,15.16,15.13,15.15,57000.0,13.6224,13.6314,13.6044,13.6224,57000.0
2014-05-30 12:00:00,15.15,15.16,15.15,15.16,9200.0,13.6224,13.6314,13.6224,13.6314,9200.0
2014-05-30 12:30:00,15.15,15.15,15.13,15.13,31600.0,13.6224,13.6224,13.6044,13.6044,31600.0
2014-05-30 13:00:00,15.13,15.13,15.1,15.1,47400.0,13.6044,13.6044,13.5775,13.5775,47400.0
2014-05-30 13:30:00,15.1,15.11,15.08,15.11,47000.0,13.5775,13.5865,13.5595,13.5865,47000.0
2014-05-30 14:00:00,15.11,15.12,15.1,15.11,39600.0,13.5865,13.5955,13.5775,13.5865,39600.0
2014-05-30 14:30:00,15.11,15.11,15.08,15.08,44000.0,13.5865,13.5865,13.5595,13.5595,44000.0
2014-05-30 15:00:00,15.08,15.09,15.06,15.08,105000.0,13.5595,13.5685,13.5415,13.5595,105000.0
2014-05-30 15:30:00,15.08,15.12,15.08,15.1,245400.0,13.5595,13.5955,13.5595,13.5775,245400.0
2014-06-02 09:30:00,15.11,15.13,15.01,15.03,44200.0,13.5865,13.6044,13.4965,13.5145,44200.0
2014-06-02 10:00:00,15.03,15.04,14.97,15.04,45400.0,13.5145,13.5235,13.4606,13.5235,45400.0
2014-06-02 10:30:00,15.04,15.08,15.04,15.06,129800.0,13.5235,13.5595,13.5235,13.5415,129800.0
2014-06-02 11:00:00,15.08,15.13,15.08,15.13,66600.0,13.5595,13.6044,13.5595,13.6044,66600.0
2014-06-02 11:30:00,15.13,15.13,15.12,15.13,39600.0,13.6044,13.6044,13.5955,13.6044,39600.0
2014-06-02 12:00:00,15.13,15.13,15.11,15.12,22200.0,13.6044,13.6044,13.5865,13.5955,22200.0
2014-06-02 12:30:00,15.12,15.12,15.1,15.11,8600.0,13.5955,13.5955,13.5775,13.5865,8600.0
2014-06-02 13:00:00,15.1,15.11,15.09,15.1,23200.0,13.5775,13.5865,13.5685,13.5775,23200.0
2014-06-02 13:30:00,15.1,15.1,15.06,15.07,43200.0,13.5775,13.5775,13.5415,13.5505,43200.0
2014-06-02 14:00:00,15.06,15.08,15.06,15.07,30200.0,13.5415,13.5595,13.5415,13.5505,30200.0
2014-06-02 14:30:00,15.06,15.08,15.06,15.07,40800.0,13.5415,13.5595,13.5415,13.5505,40800.0
2014-06-02 15:00:00,15.07,15.09,15.06,15.09,211400.0,13.5505,13.5685,13.5415,13.5685,211400.0
2014-06-02 15:30:00,15.09,15.1,15.09,15.1,171400.0,13.5685,13.5775,13.5685,13.5775,171400.0
2014-06-03 09:30:00,15.06,15.08,15.04,15.08,44400.0,13.5415,13.5595,13.5235,13.5595,44400.0
2014-06-03 10:00:00,15.06,15.1,15.04,15.04,215400.0,13.5415,13.5775,13.5235,13.5235,215400.0
2014-06-03 10:30:00,15.04,15.07,15.04,15.04,95600.0,13.5235,13.5505,13.5235,13.5235,95600.0
2014-06-03 11:00:00,15.04,15.05,15.01,15.01,61200.0,13.5235,13.5325,13.4965,13.4965,61200.0
2014-06-03 11:30:00,15.01,15.03,14.99,15.02,73000.0,13.4965,13.5145,13.4786,13.5055,73000.0
2014-06-03 12:00:00,15.02,15.05,15.02,15.04,49000.0,13.5055,13.5325,13.5055,13.5235,49000.0
2014-06-03 12:30:00,15.04,15.08,15.04,15.08,25000.0,13.5235,13.5595,13.5235,13.5595,25000.0
2014-06-03 13:00:00,15.07,15.09,15.07,15.09,37400.0,13.5505,13.5685,13.5505,13.5685,37400.0
2014-06-03 13:30:00,15.09,15.1,15.06,15.06,50800.0,13.5685,13.5775,13.5415,13.5415,50800.0
2014-06-03 14:00:00,15.06,15.07,15.05,15.06,54800.0,13.5415,13.5505,13.5325,13.5415,54800.0
2014-06-03 14:30:00,15.06,15.08,15.06,15.06,67800.0,13.5415,13.5595,13.5415,13.5415,67800.0
2014-06-03 15:00:00,15.07,15.07,15.05,15.06,57800.0,13.5505,13.5505,13.5325,13.5415,57800.0
2014-06-03 15:30:00,15.05,15.06,15.05,15.06,188000.0,13.5325,13.5415,13.5325,13.5415,188000.0
2014-06-04 09:30:00,15.05,15.13,15.05,15.1,47600.0,13.5325,13.6044,13.5325,13.5775,47600.0
2014-06-04 10:00:00,15.1,15.13,15.1,15.11,91200.0,13.5775,13.6044,13.5775,13.5865,91200.0
2014-06-04 10:30:00,15.11,15.17,15.11,15.17,54200.0,13.5865,13.6404,13.5865,13.6404,54200.0
2014-06-04 11:00:00,15.17,15.17,15.15,15.17,37600.0,13.6404,13.6404,13.6224,13.6404,37600.0
2014-06-04 11:30:00,15.17,15.19,15.15,15.18,116200.0,13.6404,13.6584,13.6224,13.6494,116200.0
2014-06-04 12:00:00,15.17,15.19,15.17,15.18,27200.0,13.6404,13.6584,13.6404,13.6494,27200.0
2014-06-04 12:30:00,15.18,15.18,15.14,15.15,103400.0,13.6494,13.6494,13.6134,13.6224,103400.0
2014-06-04 13:00:00,15.15,15.17,15.15,15.17,23200.0,13.6224,13.6404,13.6224,13.6404,23200.0
2014-06-04 13:30:00,15.17,15.22,15.17,15.22,55800.0,13.6404,13.6854,13.6404,13.6854,55800.0
2014-06-04 14:00:00,15.22,15.22,15.2,15.21,32400.0,13.6854,13.6854,13.6674,13.6764,32400.0
2014-06-04 14:30:00,15.21,15.21,15.17,15.18,21200.0,13.6764,13.6764,13.6404,13.6494,21200.0
2014-06-04 15:00:00,15.18,15.19,15.18,15.19,32200.0,13.6494,13.6584,13.6494,13.6584,32200.0
2014-06-04 15:30:00,15.19,15.19,15.18,15.19,149000.0,13.6584,13.6584,13.6494,13.6584,149000.0
2014-06-05 09:30:00,15.19,15.21,15.15,15.21,33000.0,13.6584,13.6764,13.6224,13.6764,33000.0
2014-06-05 10:00:00,15.21,15.22,15.17,15.22,55000.0,13.6764,13.6854,13.6404,13.6854,55000.0
2014-06-05 10:30:00,15.22,15.22,15.19,15.2,34800.0,13.6854,13.6854,13.6584,13.6674,34800.0
2014-06-05 11:00:00,15.2,15.26,15.19,15.25,30400.0,13.6674,13.7213,13.6584,13.7123,30400.0
2014-06-05 11:30:00,15.25,15.27,15.23,15.24,38400.0,13.7123,13.7303,13.6944,13.7034,38400.0
2014-06-05 12:00:00,15.24,15.24,15.21,15.22,50400.0,13.7034,13.7034,13.6764,13.6854,50400.0
2014-06-05 12:30:00,15.22,15.24,15.2,15.2,51600.0,13.6854,13.7034,13.6674,13.6674,51600.0
2014-06-05 13:00:00,15.21,15.21,15.19,15.19,38000.0,13.6764,13.6764,13.6584,13.6584,38000.0
2014-06-05 13:30:00,15.2,15.21,15.19,15.21,23000.0,13.6674,13.6764,13.6584,13.6764,23000.0
2014-06-05 14:00:00,15.22,15.22,15.21,15.21,28600.0,13.6854,13.6854,13.6764,13.6764,28600.0
2014-06-05 14:30:00,15.21,15.22,15.19,15.19,33400.0,13.6764,13.6854,13.6584,13.6584,33400.0
2014-06-05 15:00:00,15.2,15.22,15.18,15.18,44400.0,13.6674,13.6854,13.6494,13.6494,44400.0
2014-06-05 15:30:00,15.18,15.19,15.15,15.15,194000.0,13.6494,13.6584,13.6224,13.6224,194000.0
2014-06-06 09:30:00,15.26,15.3,15.21,15.27,441200.0,13.7213,13.7573,13.6764,13.7303,441200.0
2014-06-06 10:00:00,15.27,15.34,15.26,15.34,132400.0,13.7303,13.7933,13.7213,13.7933,132400.0
2014-06-06 10:30:00,15.34,15.36,15.33,15.35,138000.0,13.7933,13.8113,13.7843,13.8023,138000.0
2014-06-06 11:00:00,15.36,15.37,15.35,15.36,67000.0,13.8113,13.8202,13.8023,13.8113,67000.0
2014-06-06 11:30:00,15.36,15.38,15.36,15.38,23800.0,13.8113,13.8292,13.8113,13.8292,23800.0
2014-06-06 12:00:00,15.38,15.4,15.37,15.4,88200.0,13.8292,13.8472,13.8202,13.8472,88200.0
2014-06-06 12:30:00,15.4,15.4,15.38,15.4,29800.0,13.8472,13.8472,13.8292,13.8472,29800.0
2014-06-06 13:00:00,15.4,15.41,15.39,15.4,26400.0,13.8472,13.8562,13.8382,13.8472,26400.0
2014-06-06 13:30:00,15.4,15.42,15.4,15.4,33600.0,13.8472,13.8652,13.8472,13.8472,33600.0
2014-06-06 14:00:00,15.4,15.4,15.38,15.4,117200.0,13.8472,13.8472,13.8292,13.8472,117200.0
2014-06-06 14:30:00,15.4,15.4,15.4,15.4,59600.0,13.8472,13.8472,13.8472,13.8472,59600.0
2014-06-06 15:00:00,15.4,15.4,15.4,15.4,90800.0,13.8472,13.8472,13.8472,13.8472,90800.0
2014-06-06 15:30:00,15.4,15.4,15.38,15.39,326800.0,13.8472,13.8472,13.8292,13.8382,326800.0
2014-06-09 09:30:00,15.4,15.49,15.33,15.46,109200.0,13.8472,13.9281,13.7843,13.9012,109200.0
2014-06-09 10:00:00,15.46,15.47,15.4,15.4,51000.0,13.9012,13.9102,13.8472,13.8472,51000.0
2014-06-09 10:30:00,15.4,15.43,15.4,15.42,76800.0,13.8472,13.8742,13.8472,13.8652,76800.0
2014-06-09 11:00:00,15.42,15.45,15.42,15.42,44600.0,13.8652,13.8922,13.8652,13.8652,44600.0
2014-06-09 11:30:00,15.42,15.43,15.42,15.42,20600.0,13.8652,13.8742,13.8652,13.8652,20600.0
2014-06-09 12:00:00,15.42,15.42,15.39,15.4,34200.0,13.8652,13.8652,13.8382,13.8472,34200.0
2014-06-09 12:30:00,15.39,15.4,15.38,15.4,30200.0,13.8382,13.8472,13.8292,13.8472,30200.0
2014-06-09 13:00:00,15.4,15.43,15.4,15.42,36600.0,13.8472,13.8742,13.8472,13.8652,36600.0
2014-06-09 13:30:00,15.42,15.43,15.41,15.42,32600.0,13.8652,13.8742,13.8562,13.8652,32600.0
2014-06-09 14:00:00,15.41,15.43,15.4,15.4,55400.0,13.8562,13.8742,13.8472,13.8472,55400.0
2014-06-09 14:30:00,15.4,15.42,15.4,15.42,80800.0,13.8472,13.8652,13.8472,13.8652,80800.0
2014-06-09 15:00:00,15.42,15.45,15.41,15.44,78200.0,13.8652,13.8922,13.8562,13.8832,78200.0
2014-06-09 15:30:00,15.44,15.45,15.42,15.44,150200.0,13.8832,13.8922,13.8652,13.8832,150200.0
2014-06-10 09:30:00,15.39,15.47,15.31,15.44,25000.0,13.8382,13.9102,13.7663,13.8832,25000.0
2014-06-10 10:00:00,15.44,15.44,15.4,15.42,21200.0,13.8832,13.8832,13.8472,13.8652,21200.0
2014-06-10 10:30:00,15.42,15.43,15.4,15.4,28000.0,13.8652,13.8742,13.8472,13.8472,28000.0
2014-06-10 11:00:00,15.4,15.44,15.39,15.44,98200.0,13.8472,13.8832,13.8382,13.8832,98200.0
2014-06-10 11:30:00,15.44,15.48,15.44,15.46,71800.0,13.8832,13.9192,13.8832,13.9012,71800.0
2014-06-10 12:00:00,15.46,15.47,15.44,15.46,28200.0,13.9012,13.9102,13.8832,13.9012,28200.0
2014-06-10 12:30:00,15.46,15.46,15.43,15.45,31200.0,13.9012,13.9012,13.8742,13.8922,31200.0
2014-06-10 13:00:00,15.44,15.44,15.43,15.44,28000.0,13.8832,13.8832,13.8742,13.8832,28000.0
2014-06-10 13:30:00,15.45,15.45,15.44,15.44,27000.0,13.8922,13.8922,13.8832,13.8832,27000.0
2014-06-10 14:00:00,15.44,15.45,15.43,15.45,33200.0,13.8832,13.8922,13.8742,13.8922,33200.0
2014-06-10 14:30:00,15.45,15.45,15.42,15.42,14800.0,13.8922,13.8922,13.8652,13.8652,14800.0
2014-06-10 15:00:00,15.42,15.42,15.39,15.4,49400.0,13.8652,13.8652,13.8382,13.8472,49400.0
2014-06-10 15:30:00,15.39,15.39,15.37,15.38,147200.0,13.8382,13.8382,13.8202,13.8292,147200.0
2014-06-11 09:30:00,15.27,15.4,15.27,15.38,114400.0,13.7303,13.8472,13.7303,13.8292,114400.0
2014-06-11 10:00:00,15.38,15.42,15.38,15.42,60200.0,13.8292,13.8652,13.8292,13.8652,60200.0
2014-06-11 10:30:00,15.42,15.45,15.4,15.41,56200.0,13.8652,13.8922,13.8472,13.8562,56200.0
2014-06-11 11:00:00,15.41,15.42,15.4,15.4,41600.0,13.8562,13.8652,13.8472,13.8472,41600.0
2014-06-11 11:30:00,15.4,15.41,15.38,15.39,49800.0,13.8472,13.8562,13.8292,13.8382,49800.0
2014-06-11 12:00:00,15.39,15.4,15.38,15.38,143400.0,13.8382,13.8472,13.8292,13.8292,143400.0
2014-06-11 12:30:00,15.39,15.4,15.38,15.38,7400.0,13.8382,13.8472,13.8292,13.8292,7400.0
2014-06-11 13:00:00,15.38,15.38,15.33,15.35,31400.0,13.8292,13.8292,13.7843,13.8023,31400.0
2014-06-11 13:30:00,15.36,15.36,15.31,15.32,46200.0,13.8113,13.8113,13.7663,13.7753,46200.0
2014-06-11 14:00:00,15.32,15.33,15.3,15.33,332400.0,13.7753,13.7843,13.7573,13.7843,332400.0
2014-06-11 14:30:00,15.33,15.34,15.31,15.33,13600.0,13.7843,13.7933,13.7663,13.7843,13600.0
2014-06-11 15:00:00,15.33,15.36,15.33,15.36,23200.0,13.7843,13.8113,13.7843,13.8113,23200.0
2014-06-11 15:30:00,15.37,15.38,15.34,15.34,116800.0,13.8202,13.8292,13.7933,13.7933,116800.0
2014-06-12 09:30:00,15.34,15.37,15.22,15.31,25600.0,13.7933,13.8202,13.6854,13.7663,25600.0
2014-06-12 10:00:00,15.31,15.36,15.28,15.28,22200.0,13.7663,13.8113,13.7393,13.7393,22200.0
2014-06-12 10:30:00,15.29,15.29,15.24,15.28,64200.0,13.7483,13.7483,13.7034,13.7393,64200.0
2014-06-12 11:00:00,15.28,15.31,15.28,15.31,27000.0,13.7393,13.7663,13.7393,13.7663,27000.0
2014-06-12 11:30:00,15.31,15.31,15.28,15.29,27600.0,13.7663,13.7663,13.7393,13.7483,27600.0
2014-06-12 12:00:00,15.28,15.29,15.26,15.27,32200.0,13.7393,13.7483,13.7213,13.7303,32200.0
2014-06-12 12:30:00,15.27,15.28,15.24,15.27,60200.0,13.7303,13.7393,13.7034,13.7303,60200.0
2014-06-12 13:00:00,15.26,15.26,15.24,15.26,36000.0,13.7213,13.7213,13.7034,13.7213,36000.0
2014-06-12 13:30:00,15.26,15.3,15.24,15.29,125200.0,13.7213,13.7573,13.7034,13.7483,125200.0
2014-06-12 14:00:00,15.29,15.31,15.28,15.31,154000.0,13.7483,13.7663,13.7393,13.7663,154000.0
2014-06-12 14:30:00,15.31,15.32,15.31,15.31,37200.0,13.7663,13.7753,13.7663,13.7663,37200.0
2014-06-12 15:00:00,15.31,15.32,15.28,15.28,102000.0,13.7663,13.7753,13.7393,13.7393,102000.0
2014-06-12 15:30:00,15.29,15.35,15.27,15.34,520000.0,13.7483,13.8023,13.7303,13.7933,520000.0
2014-06-13 09:30:00,15.36,15.43,15.28,15.34,398000.0,13.8113,13.8742,13.7393,13.7933,398000.0
2014-06-13 10:00:00,15.35,15.35,15.28,15.29,74200.0,13.8023,13.8023,13.7393,13.7483,74200.0
2014-06-13 10:30:00,15.29,15.3,15.28,15.29,45000.0,13.7483,13.7573,13.7393,13.7483,45000.0
2014-06-13 11:00:00,15.29,15.31,15.24,15.25,256000.0,13.7483,13.7663,13.7034,13.7123,256000.0
2014-06-13 11:30:00,15.26,15.29,15.24,15.28,200400.0,13.7213,13.7483,13.7034,13.7393,200400.0
2014-06-13 12:00:00,15.28,15.31,15.28,15.3,32800.0,13.7393,13.7663,13.7393,13.7573,32800.0
2014-06-13 12:30:00,15.3,15.31,15.28,15.29,88400.0,13.7573,13.7663,13.7393,13.7483,88400.0
2014-06-13 13:00:00,15.29,15.29,15.27,15.29,37000.0,13.7483,13.7483,13.7303,13.7483,37000.0
2014-06-13 13:30:00,15.29,15.31,15.28,15.3,28600.0,13.7483,13.7663,13.7393,13.7573,28600.0
2014-06-13 14:00:00,15.29,15.29,15.25,15.27,126800.0,13.7483,13.7483,13.7123,13.7303,126800.0
2014-06-13 14:30:00,15.27,15.3,15.26,15.29,112600.0,13.7303,13.7573,13.7213,13.7483,112600.0
2014-06-13 15:00:00,15.29,15.32,15.29,15.3,149000.0,13.7483,13.7753,13.7483,13.7573,149000.0
2014-06-13 15:30:00,15.3,15.33,15.29,15.29,522800.0,13.7573,13.7843,13.7483,13.7483,522800.0
2014-06-16 09:30:00,15.26,15.3,15.21,15.26,55000.0,13.7213,13.7573,13.6764,13.7213,55000.0
2014-06-16 10:00:00,15.26,15.31,15.25,15.27,37600.0,13.7213,13.7663,13.7123,13.7303,37600.0
2014-06-16 10:30:00,15.27,15.3,15.25,15.26,39800.0,13.7303,13.7573,13.7123,13.7213,39800.0
2014-06-16 11:00:00,15.26,15.27,15.23,15.24,110800.0,13.7213,13.7303,13.6944,13.7034,110800.0
2014-06-16 11:30:00,15.23,15.23,15.2,15.22,40200.0,13.6944,13.6944,13.6674,13.6854,40200.0
2014-06-16 12:00:00,15.22,15.26,15.22,15.26,23200.0,13.6854,13.7213,13.6854,13.7213,23200.0
2014-06-16 12:30:00,15.25,15.27,15.24,15.27,116000.0,13.7123,13.7303,13.7034,13.7303,116000.0
2014-06-16 13:00:00,15.27,15.27,15.25,15.25,48400.0,13.7303,13.7303,13.7123,13.7123,48400.0
2014-06-16 13:30:00,15.25,15.26,15.22,15.23,92000.0,13.7123,13.7213,13.6854,13.6944,92000.0
2014-06-16 14:00:00,15.22,15.24,15.22,15.24,69800.0,13.6854,13.7034,13.6854,13.7034,69800.0
2014-06-16 14:30:00,15.24,15.24,15.22,15.22,116800.0,13.7034,13.7034,13.6854,13.6854,116800.0
2014-06-16 15:00:00,15.22,15.22,15.2,15.22,100800.0,13.6854,13.6854,13.6674,13.6854,100800.0
2014-06-16 15:30:00,15.22,15.26,15.21,15.26,282600.0,13.6854,13.7213,13.6764,13.7213,282600.0
2014-06-17 09:30:00,15.18,15.47,15.18,15.45,100200.0,13.6494,13.9102,13.6494,13.8922,100200.0
2014-06-17 10:00:00,15.46,15.47,15.39,15.4,119000.0,13.9012,13.9102,13.8382,13.8472,119000.0
2014-06-17 10:30:00,15.4,15.4,15.34,15.39,54200.0,13.8472,13.8472,13.7933,13.8382,54200.0
2014-06-17 11:00:00,15.4,15.45,15.37,15.45,76200.0,13.8472,13.8922,13.8202,13.8922,76200.0
2014-06-17 11:30:00,15.45,15.46,15.43,15.45,68200.0,13.8922,13.9012,13.8742,13.8922,68200.0
2014-06-17 12:00:00,15.45,15.46,15.43,15.43,47800.0,13.8922,13.9012,13.8742,13.8742,47800.0
2014-06-17 12:30:00,15.44,15.46,15.44,15.45,54400.0,13.8832,13.9012,13.8832,13.8922,54400.0
2014-06-17 13:00:00,15.45,15.45,15.44,15.44,47600.0,13.8922,13.8922,13.8832,13.8832,47600.0
2014-06-17 13:30:00,15.44,15.47,15.44,15.47,117600.0,13.8832,13.9102,13.8832,13.9102,117600.0
2014-06-17 14:00:00,15.47,15.47,15.43,15.45,70400.0,13.9102,13.9102,13.8742,13.8922,70400.0
2014-06-17 14:30:00,15.46,15.46,15.42,15.44,93400.0,13.9012,13.9012,13.8652,13.8832,93400.0
2014-06-17 15:00:00,15.44,15.45,15.36,15.36,91600.0,13.8832,13.8922,13.8113,13.8113,91600.0
2014-06-17 15:30:00,15.37,15.4,15.37,15.38,199400.0,13.8202,13.8472,13.8202,13.8292,199400.0
2014-06-18 09:30:00,15.38,15.41,15.35,15.39,17800.0,13.8292,13.8562,13.8023,13.8382,17800.0
2014-06-18 10:00:00,15.4,15.42,15.38,15.4,30400.0,13.8472,13.8652,13.8292,13.8472,30400.0
2014-06-18 10:30:00,15.4,15.42,15.4,15.4,23200.0,13.8472,13.8652,13.8472,13.8472,23200.0
2014-06-18 11:00:00,15.4,15.42,15.4,15.42,23200.0,13.8472,13.8652,13.8472,13.8652,23200.0
2014-06-18 11:30:00,15.42,15.43,15.4,15.41,17800.0,13.8652,13.8742,13.8472,13.8562,17800.0
2014-06-18 12:00:00,15.41,15.42,15.4,15.41,38000.0,13.8562,13.8652,13.8472,13.8562,38000.0
2014-06-18 12:30:00,15.41,15.42,15.4,15.42,22400.0,13.8562,13.8652,13.8472,13.8652,22400.0
2014-06-18 13:00:00,15.42,15.42,15.4,15.42,16000.0,13.8652,13.8652,13.8472,13.8652,16000.0
2014-06-18 13:30:00,15.41,15.41,15.35,15.37,44200.0,13.8562,13.8562,13.8023,13.8202,44200.0
2014-06-18 14:00:00,15.37,15.42,15.35,15.4,36600.0,13.8202,13.8652,13.8023,13.8472,36600.0
2014-06-18 14:30:00,15.4,15.42,15.38,15.41,39000.0,13.8472,13.8652,13.8292,13.8562,39000.0
2014-06-18 15:00:00,15.42,15.44,15.41,15.42,122200.0,13.8652,13.8832,13.8562,13.8652,122200.0
2014-06-18 15:30:00,15.42,15.43,15.39,15.42,290000.0,13.8652,13.8742,13.8382,13.8652,290000.0
2014-06-19 09:30:00,15.42,15.43,15.37,15.38,14600.0,13.8652,13.8742,13.8202,13.8292,14600.0
2014-06-19 10:00:00,15.38,15.4,15.36,15.37,18000.0,13.8292,13.8472,13.8113,13.8202,18000.0
2014-06-19 10:30:00,15.37,15.42,15.35,15.38,67400.0,13.8202,13.8652,13.8023,13.8292,67400.0
2014-06-19 11:00:00,15.38,15.4,15.29,15.32,127600.0,13.8292,13.8472,13.7483,13.7753,127600.0
2014-06-19 11:30:00,15.32,15.36,15.31,15.35,33200.0,13.7753,13.8113,13.7663,13.8023,33200.0
2014-06-19 12:00:00,15.36,15.36,15.35,15.35,25200.0,13.8113,13.8113,13.8023,13.8023,25200.0
2014-06-19 12:30:00,15.35,15.37,15.35,15.36,24600.0,13.8023,13.8202,13.8023,13.8113,24600.0
2014-06-19 13:00:00,15.36,15.37,15.33,15.36,29200.0,13.8113,13.8202,13.7843,13.8113,29200.0
2014-06-19 13:30:00,15.36,15.37,15.33,15.34,52800.0,13.8113,13.8202,13.7843,13.7933,52800.0
2014-06-19 14:00:00,15.34,15.34,15.31,15.33,34600.0,13.7933,13.7933,13.7663,13.7843,34600.0
2014-06-19 14:30:00,15.33,15.33,15.31,15.31,58000.0,13.7843,13.7843,13.7663,13.7663,58000.0
2014-06-19 15:00:00,15.32,15.34,15.31,15.34,65200.0,13.7753,13.7933,13.7663,13.7933,65200.0
2014-06-19 15:30:00,15.33,15.36,15.33,15.36,184400.0,13.7843,13.8113,13.7843,13.8113,184400.0
2014-06-20 09:30:00,15.31,15.35,15.27,15.31,265800.0,13.7663,13.8023,13.7303,13.7663,265800.0
2014-06-20 10:00:00,15.32,15.38,15.31,15.35,55000.0,13.7753,13.8292,13.7663,13.8023,55000.0
2014-06-20 10:30:00,15.35,15.38,15.34,15.38,46800.0,13.8023,13.8292,13.7933,13.8292,46800.0
2014-06-20 11:00:00,15.39,15.42,15.39,15.42,71600.0,13.8382,13.8652,13.8382,13.8652,71600.0
2014-06-20 11:30:00,15.41,15.44,15.4,15.42,31000.0,13.8562,13.8832,13.8472,13.8652,31000.0
2014-06-20 12:00:00,15.42,15.42,15.36,15.39,39400.0,13.8652,13.8652,13.8113,13.8382,39400.0
2014-06-20 12:30:00,15.39,15.4,15.38,15.39,25000.0,13.8382,13.8472,13.8292,13.8382,25000.0
2014-06-20 13:00:00,15.39,15.4,15.37,15.38,12200.0,13.8382,13.8472,13.8202,13.8292,12200.0
2014-06-20 13:30:00,15.37,15.37,15.35,15.35,78600.0,13.8202,13.8202,13.8023,13.8023,78600.0
2014-06-20 14:00:00,15.35,15.35,15.32,15.33,26800.0,13.8023,13.8023,13.7753,13.7843,26800.0
2014-06-20 14:30:00,15.33,15.33,15.32,15.32,8000.0,13.7843,13.7843,13.7753,13.7753,8000.0
2014-06-20 15:00:00,15.33,15.33,15.31,15.31,19600.0,13.7843,13.7843,13.7663,13.7663,19600.0
2014-06-20 15:30:00,15.32,15.34,15.26,15.28,479000.0,13.7753,13.7933,13.7213,13.7393,479000.0
2014-06-23 09:30:00,15.3,15.35,15.23,15.35,114800.0,13.7573,13.8023,13.6944,13.8023,114800.0
2014-06-23 10:00:00,15.35,15.38,15.33,15.33,89600.0,13.8023,13.8292,13.7843,13.7843,89600.0
2014-06-23 10:30:00,15.33,15.34,15.3,15.3,22400.0,13.7843,13.7933,13.7573,13.7573,22400.0
2014-06-23 11:00:00,15.3,15.33,15.27,15.3,52400.0,13.7573,13.7843,13.7303,13.7573,52400.0
2014-06-23 11:30:00,15.3,15.33,15.29,15.33,24000.0,13.7573,13.7843,13.7483,13.7843,24000.0
2014-06-23 12:00:00,15.32,15.33,15.31,15.33,17000.0,13.7753,13.7843,13.7663,13.7843,17000.0
2014-06-23 12:30:00,15.32,15.33,15.29,15.31,29000.0,13.7753,13.7843,13.7483,13.7663,29000.0
2014-06-23 13:00:00,15.31,15.31,15.28,15.28,49200.0,13.7663,13.7663,13.7393,13.7393,49200.0
2014-06-23 13:30:00,15.28,15.29,15.27,15.28,33400.0,13.7393,13.7483,13.7303,13.7393,33400.0
2014-06-23 14:00:00,15.28,15.29,15.28,15.29,16800.0,13.7393,13.7483,13.7393,13.7483,16800.0
2014-06-23 14:30:00,15.29,15.3,15.29,15.29,27600.0,13.7483,13.7573,13.7483,13.7483,27600.0
2014-06-23 15:00:00,15.3,15.3,15.29,15.3,40600.0,13.7573,13.7573,13.7483,13.7573,40600.0
2014-06-23 15:30:00,15.3,15.31,15.29,15.31,118600.0,13.7573,13.7663,13.7483,13.7663,118600.0
2014-06-24 09:30:00,15.27,15.28,15.24,15.27,34000.0,13.7303,13.7393,13.7034,13.7303,34000.0
2014-06-24 10:00:00,15.27,15.3,15.26,15.27,23200.0,13.7303,13.7573,13.7213,13.7303,23200.0
2014-06-24 10:30:00,15.28,15.31,15.26,15.31,68000.0,13.7393,13.7663,13.7213,13.7663,68000.0
2014-06-24 11:00:00,15.31,15.33,15.3,15.33,57000.0,13.7663,13.7843,13.7573,13.7843,57000.0
2014-06-24 11:30:00,15.33,15.33,15.3,15.31,23800.0,13.7843,13.7843,13.7573,13.7663,23800.0
2014-06-24 12:00:00,15.31,15.31,15.3,15.31,15600.0,13.7663,13.7663,13.7573,13.7663,15600.0
2014-06-24 12:30:00,15.31,15.33,15.3,15.31,12800.0,13.7663,13.7843,13.7573,13.7663,12800.0
2014-06-24 13:00:00,15.31,15.31,15.27,15.29,29400.0,13.7663,13.7663,13.7303,13.7483,29400.0
2014-06-24 13:30:00,15.3,15.31,15.27,15.28,25000.0,13.7573,13.7663,13.7303,13.7393,25000.0
2014-06-24 14:00:00,15.27,15.31,15.27,15.27,20200.0,13.7303,13.7663,13.7303,13.7303,20200.0
2014-06-24 14:30:00,15.27,15.28,15.24,15.27,150800.0,13.7303,13.7393,13.7034,13.7303,150800.0
2014-06-24 15:00:00,15.27,15.27,15.24,15.25,117400.0,13.7303,13.7303,13.7034,13.7123,117400.0
2014-06-24 15:30:00,15.25,15.26,15.22,15.24,233600.0,13.7123,13.7213,13.6854,13.7034,233600.0
2014-06-25 09:30:00,15.2,15.33,15.2,15.27,42000.0,13.6674,13.7843,13.6674,13.7303,42000.0
2014-06-25 10:00:00,15.27,15.29,15.24,15.26,44000.0,13.7303,13.7483,13.7034,13.7213,44000.0
2014-06-25 10:30:00,15.26,15.31,15.24,15.3,37800.0,13.7213,13.7663,13.7034,13.7573,37800.0
2014-06-25 11:00:00,15.3,15.3,15.24,15.25,50400.0,13.7573,13.7573,13.7034,13.7123,50400.0
2014-06-25 11:30:00,15.25,15.27,15.24,15.27,37600.0,13.7123,13.7303,13.7034,13.7303,37600.0
2014-06-25 12:00:00,15.27,15.28,15.26,15.27,14600.0,13.7303,13.7393,13.7213,13.7303,14600.0
2014-06-25 12:30:00,15.27,15.29,15.27,15.27,11200.0,13.7303,13.7483,13.7303,13.7303,11200.0
2014-06-25 13:00:00,15.28,15.28,15.26,15.27,13600.0,13.7393,13.7393,13.7213,13.7303,13600.0
2014-06-25 13:30:00,15.26,15.28,15.26,15.28,18600.0,13.7213,13.7393,13.7213,13.7393,18600.0
2014-06-25 14:00:00,15.28,15.31,15.28,15.31,20000.0,13.7393,13.7663,13.7393,13.7663,20000.0
2014-06-25 14:30:00,15.31,15.32,15.29,15.31,131400.0,13.7663,13.7753,13.7483,13.7663,131400.0
2014-06-25 15:00:00,15.31,15.33,15.3,15.3,84600.0,13.7663,13.7843,13.7573,13.7573,84600.0
2014-06-25 15:30:00,15.31,15.33,15.3,15.32,211600.0,13.7663,13.7843,13.7573,13.7753,211600.0
2014-06-26 09:30:00,15.29,15.31,15.18,15.2,70400.0,13.7483,13.7663,13.6494,13.6674,70400.0
2014-06-26 10:00:00,15.18,15.23,15.17,15.22,27600.0,13.6494,13.6944,13.6404,13.6854,27600.0
2014-06-26 10:30:00,15.22,15.22,15.18,15.19,34600.0,13.6854,13.6854,13.6494,13.6584,34600.0
2014-06-26 11:00:00,15.19,15.21,15.17,15.21,23200.0,13.6584,13.6764,13.6404,13.6764,23200.0
2014-06-26 11:30:00,15.21,15.22,15.19,15.21,19200.0,13.6764,13.6854,13.6584,13.6764,19200.0
2014-06-26 12:00:00,15.21,15.24,15.21,15.22,47600.0,13.6764,13.7034,13.6764,13.6854,47600.0
2014-06-26 12:30:00,15.22,15.23,15.21,15.21,17400.0,13.6854,13.6944,13.6764,13.6764,17400.0
2014-06-26 13:00:00,15.21,15.25,15.2,15.25,23400.0,13.6764,13.7123,13.6674,13.7123,23400.0
2014-06-26 13:30:00,15.24,15.24,15.22,15.22,12200.0,13.7034,13.7034,13.6854,13.6854,12200.0
2014-06-26 14:00:00,15.22,15.23,15.21,15.23,43000.0,13.6854,13.6944,13.6764,13.6944,43000.0
2014-06-26 14:30:00,15.23,15.24,15.22,15.22,31000.0,13.6944,13.7034,13.6854,13.6854,31000.0
2014-06-26 15:00:00,15.22,15.23,15.22,15.22,52200.0,13.6854,13.6944,13.6854,13.6854,52200.0
2014-06-26 15:30:00,15.22,15.23,15.22,15.23,273800.0,13.6854,13.6944,13.6854,13.6944,273800.0
2014-06-27 09:30:00,15.19,15.22,15.15,15.22,35200.0,13.6584,13.6854,13.6224,13.6854,35200.0
2014-06-27 10:00:00,15.22,15.24,15.2,15.24,41400.0,13.6854,13.7034,13.6674,13.7034,41400.0
2014-06-27 10:30:00,15.24,15.26,15.23,15.24,25400.0,13.7034,13.7213,13.6944,13.7034,25400.0
2014-06-27 11:00:00,15.24,15.29,15.24,15.29,28200.0,13.7034,13.7483,13.7034,13.7483,28200.0
2014-06-27 11:30:00,15.3,15.3,15.28,15.28,12600.0,13.7573,13.7573,13.7393,13.7393,12600.0
2014-06-27 12:00:00,15.29,15.29,15.24,15.24,20000.0,13.7483,13.7483,13.7034,13.7034,20000.0
2014-06-27 12:30:00,15.24,15.24,15.22,15.22,30200.0,13.7034,13.7034,13.6854,13.6854,30200.0
2014-06-27 13:00:00,15.22,15.24,15.22,15.23,100600.0,13.6854,13.7034,13.6854,13.6944,100600.0
2014-06-27 13:30:00,15.22,15.24,15.21,15.24,114000.0,13.6854,13.7034,13.6764,13.7034,114000.0
2014-06-27 14:00:00,15.24,15.25,15.22,15.24,49200.0,13.7034,13.7123,13.6854,13.7034,49200.0
2014-06-27 14:30:00,15.24,15.24,15.22,15.22,52800.0,13.7034,13.7034,13.6854,13.6854,52800.0
2014-06-27 15:00:00,15.22,15.23,15.21,15.23,59400.0,13.6854,13.6944,13.6764,13.6944,59400.0
2014-06-27 15:30:00,15.22,15.24,15.22,15.24,159600.0,13.6854,13.7034,13.6854,13.7034,159600.0
2014-06-30 09:30:00,15.24,15.31,15.19,15.26,38600.0,13.7034,13.7663,13.6584,13.7213,38600.0
2014-06-30 10:00:00,15.27,15.28,15.25,15.26,26800.0,13.7303,13.7393,13.7123,13.7213,26800.0
2014-06-30 10:30:00,15.27,15.27,15.24,15.25,48000.0,13.7303,13.7303,13.7034,13.7123,48000.0
2014-06-30 11:00:00,15.26,15.3,15.24,15.3,574800.0,13.7213,13.7573,13.7034,13.7573,574800.0
2014-06-30 11:30:00,15.3,15.31,15.27,15.28,58200.0,13.7573,13.7663,13.7303,13.7393,58200.0
2014-06-30 12:00:00,15.28,15.29,15.27,15.28,29000.0,13.7393,13.7483,13.7303,13.7393,29000.0
2014-06-30 12:30:00,15.28,15.3,15.27,15.29,40600.0,13.7393,13.7573,13.7303,13.7483,40600.0
2014-06-30 13:00:00,15.29,15.33,15.28,15.32,56000.0,13.7483,13.7843,13.7393,13.7753,56000.0
2014-06-30 13:30:00,15.32,15.33,15.31,15.33,34000.0,13.7753,13.7843,13.7663,13.7843,34000.0
2014-06-30 14:00:00,15.33,15.34,15.33,15.34,39600.0,13.7843,13.7933,13.7843,13.7933,39600.0
2014-06-30 14:30:00,15.34,15.34,15.28,15.3,125200.0,13.7933,13.7933,13.7393,13.7573,125200.0
2014-06-30 15:00:00,15.3,15.35,15.29,15.35,68000.0,13.7573,13.8023,13.7483,13.8023,68000.0
2014-06-30 15:30:00,15.35,15.37,15.31,15.35,401400.0,13.8023,13.8202,13.7663,13.8023,401400.0
2014-07-01 09:30:00,15.41,15.55,15.37,15.55,120600.0,13.8562,13.9821,13.8202,13.9821,120600.0
2014-07-01 10:00:00,15.56,15.59,15.49,15.51,89000.0,13.9911,14.0181,13.9281,13.9461,89000.0
2014-07-01 10:30:00,15.51,15.56,15.5,15.51,102400.0,13.9461,13.9911,13.9371,13.9461,102400.0
2014-07-01 11:00:00,15.51,15.54,15.49,15.54,185000.0,13.9461,13.9731,13.9281,13.9731,185000.0
2014-07-01 11:30:00,15.54,15.54,15.51,15.51,126000.0,13.9731,13.9731,13.9461,13.9461,126000.0
2014-07-01 12:00:00,15.52,15.53,15.49,15.49,51400.0,13.9551,13.9641,13.9281,13.9281,51400.0
2014-07-01 12:30:00,15.5,15.51,15.48,15.48,42800.0,13.9371,13.9461,13.9192,13.9192,42800.0
2014-07-01 13:00:00,15.49,15.5,15.47,15.47,57400.0,13.9281,13.9371,13.9102,13.9102,57400.0
2014-07-01 13:30:00,15.47,15.51,15.47,15.5,71400.0,13.9102,13.9461,13.9102,13.9371,71400.0
2014-07-01 14:00:00,15.49,15.51,15.47,15.47,51400.0,13.9281,13.9461,13.9102,13.9102,51400.0
2014-07-01 14:30:00,15.47,15.5,15.47,15.49,112000.0,13.9102,13.9371,13.9102,13.9281,112000.0
2014-07-01 15:00:00,15.49,15.53,15.49,15.53,158200.0,13.9281,13.9641,13.9281,13.9641,158200.0
2014-07-01 15:30:00,15.52,15.52,15.49,15.49,210600.0,13.9551,13.9551,13.9281,13.9281,210600.0
2014-07-02 09:30:00,15.49,15.56,15.38,15.51,23600.0,13.9281,13.9911,13.8292,13.9461,23600.0
2014-07-02 10:00:00,15.52,15.52,15.47,15.47,18400.0,13.9551,13.9551,13.9102,13.9102,18400.0
2014-07-02 10:30:00,15.48,15.49,15.46,15.48,22600.0,13.9192,13.9281,13.9012,13.9192,22600.0
2014-07-02 11:00:00,15.48,15.5,15.45,15.48,35600.0,13.9192,13.9371,13.8922,13.9192,35600.0
2014-07-02 11:30:00,15.48,15.49,15.4,15.4,18600.0,13.9192,13.9281,13.8472,13.8472,18600.0
2014-07-02 12:00:00,15.4,15.42,15.4,15.42,8600.0,13.8472,13.8652,13.8472,13.8652,8600.0
2014-07-02 12:30:00,15.41,15.42,15.38,15.38,14600.0,13.8562,13.8652,13.8292,13.8292,14600.0
2014-07-02 13:00:00,15.4,15.4,15.37,15.38,14800.0,13.8472,13.8472,13.8202,13.8292,14800.0
2014-07-02 13:30:00,15.38,15.38,15.36,15.37,20200.0,13.8292,13.8292,13.8113,13.8202,20200.0
2014-07-02 14:00:00,15.37,15.37,15.36,15.37,25400.0,13.8202,13.8202,13.8113,13.8202,25400.0
2014-07-02 14:30:00,15.37,15.4,15.37,15.38,50600.0,13.8202,13.8472,13.8202,13.8292,50600.0
2014-07-02 15:00:00,15.39,15.4,15.35,15.35,31800.0,13.8382,13.8472,13.8023,13.8023,31800.0
2014-07-02 15:30:00,15.35,15.37,15.33,15.33,167000.0,13.8023,13.8202,13.7843,13.7843,167000.0
2014-07-03 09:30:00,15.35,15.43,15.35,15.43,20200.0,13.8023,13.8742,13.8023,13.8742,20200.0
2014-07-03 10:00:00,15.42,15.45,15.4,15.42,32800.0,13.8652,13.8922,13.8472,13.8652,32800.0
2014-07-03 10:30:00,15.43,15.47,15.42,15.45,29000.0,13.8742,13.9102,13.8652,13.8922,29000.0
2014-07-03 11:00:00,15.45,15.46,15.4,15.42,25200.0,13.8922,13.9012,13.8472,13.8652,25200.0
2014-07-03 11:30:00,15.43,15.46,15.43,15.45,21200.0,13.8742,13.9012,13.8742,13.8922,21200.0
2014-07-03 12:00:00,15.45,15.45,15.4,15.4,34600.0,13.8922,13.8922,13.8472,13.8472,34600.0
2014-07-03 12:30:00,15.4,15.4,15.37,15.38,58600.0,13.8472,13.8472,13.8202,13.8292,58600.0
2014-07-07 09:30:00,15.38,15.4,15.28,15.28,16800.0,13.8292,13.8472,13.7393,13.7393,16800.0
2014-07-07 10:00:00,15.29,15.33,15.27,15.3,25800.0,13.7483,13.7843,13.7303,13.7573,25800.0
2014-07-07 10:30:00,15.3,15.31,15.25,15.26,33600.0,13.7573,13.7663,13.7123,13.7213,33600.0
2014-07-07 11:00:00,15.25,15.28,15.24,15.28,37800.0,13.7123,13.7393,13.7034,13.7393,37800.0
2014-07-07 11:30:00,15.28,15.28,15.26,15.28,16200.0,13.7393,13.7393,13.7213,13.7393,16200.0
2014-07-07 12:00:00,15.28,15.31,15.28,15.3,21600.0,13.7393,13.7663,13.7393,13.7573,21600.0
2014-07-07 12:30:00,15.3,15.31,15.29,15.3,15400.0,13.7573,13.7663,13.7483,13.7573,15400.0
2014-07-07 13:00:00,15.3,15.31,15.3,15.31,428800.0,13.7573,13.7663,13.7573,13.7663,428800.0
2014-07-07 13:30:00,15.31,15.34,15.31,15.31,23600.0,13.7663,13.7933,13.7663,13.7663,23600.0
2014-07-07 14:00:00,15.32,15.33,15.31,15.31,22200.0,13.7753,13.7843,13.7663,13.7663,22200.0
2014-07-07 14:30:00,15.31,15.31,15.27,15.29,35600.0,13.7663,13.7663,13.7303,13.7483,35600.0
2014-07-07 15:00:00,15.29,15.31,15.29,15.31,115000.0,13.7483,13.7663,13.7483,13.7663,115000.0
2014-07-07 15:30:00,15.31,15.31,15.29,15.31,214800.0,13.7663,13.7663,13.7483,13.7663,214800.0
2014-07-08 09:30:00,15.28,15.29,15.23,15.29,14200.0,13.7393,13.7483,13.6944,13.7483,14200.0
2014-07-08 10:00:00,15.27,15.29,15.25,15.29,24400.0,13.7303,13.7483,13.7123,13.7483,24400.0
2014-07-08 10:30:00,15.28,15.29,15.26,15.28,33600.0,13.7393,13.7483,13.7213,13.7393,33600.0
2014-07-08 11:00:00,15.27,15.27,15.24,15.24,43800.0,13.7303,13.7303,13.7034,13.7034,43800.0
2014-07-08 11:30:00,15.24,15.28,15.24,15.27,25400.0,13.7034,13.7393,13.7034,13.7303,25400.0
2014-07-08 12:00:00,15.27,15.28,15.26,15.26,21600.0,13.7303,13.7393,13.7213,13.7213,21600.0
2014-07-08 12:30:00,15.26,15.29,15.26,15.28,17800.0,13.7213,13.7483,13.7213,13.7393,17800.0
2014-07-08 13:00:00,15.28,15.31,15.26,15.3,19000.0,13.7393,13.7663,13.7213,13.7573,19000.0
2014-07-08 13:30:00,15.3,15.31,15.28,15.3,23000.0,13.7573,13.7663,13.7393,13.7573,23000.0
2014-07-08 14:00:00,15.3,15.3,15.27,15.28,22800.0,13.7573,13.7573,13.7303,13.7393,22800.0
2014-07-08 14:30:00,15.27,15.28,15.25,15.26,32600.0,13.7303,13.7393,13.7123,13.7213,32600.0
2014-07-08 15:00:00,15.25,15.27,15.24,15.27,52200.0,13.7123,13.7303,13.7034,13.7303,52200.0
2014-07-08 15:30:00,15.26,15.29,15.25,15.28,168400.0,13.7213,13.7483,13.7123,13.7393,168400.0
2014-07-09 09:30:00,15.3,15.38,15.24,15.27,74200.0,13.7573,13.8292,13.7034,13.7303,74200.0
2014-07-09 10:00:00,15.28,15.31,15.24,15.25,61800.0,13.7393,13.7663,13.7034,13.7123,61800.0
2014-07-09 10:30:00,15.25,15.28,15.24,15.25,91600.0,13.7123,13.7393,13.7034,13.7123,91600.0
2014-07-09 11:00:00,15.24,15.28,15.24,15.27,46400.0,13.7034,13.7393,13.7034,13.7303,46400.0
2014-07-09 11:30:00,15.27,15.27,15.24,15.24,43400.0,13.7303,13.7303,13.7034,13.7034,43400.0
2014-07-09 12:00:00,15.24,15.27,15.24,15.26,35000.0,13.7034,13.7303,13.7034,13.7213,35000.0
2014-07-09 12:30:00,15.26,15.26,15.24,15.25,46000.0,13.7213,13.7213,13.7034,13.7123,46000.0
2014-07-09 13:00:00,15.25,15.27,15.24,15.25,21200.0,13.7123,13.7303,13.7034,13.7123,21200.0
2014-07-09 13:30:00,15.25,15.27,15.24,15.26,40000.0,13.7123,13.7303,13.7034,13.7213,40000.0
2014-07-09 14:00:00,15.26,15.31,15.24,15.3,67600.0,13.7213,13.7663,13.7034,13.7573,67600.0
2014-07-09 14:30:00,15.29,15.29,15.27,15.28,28400.0,13.7483,13.7483,13.7303,13.7393,28400.0
2014-07-09 15:00:00,15.28,15.28,15.25,15.27,50000.0,13.7393,13.7393,13.7123,13.7303,50000.0
2014-07-09 15:30:00,15.27,15.28,15.24,15.27,206000.0,13.7303,13.7393,13.7034,13.7303,206000.0
2014-07-10 09:30:00,15.1,15.15,15.05,15.13,74600.0,13.5775,13.6224,13.5325,13.6044,74600.0
2014-07-10 10:00:00,15.11,15.13,15.11,15.12,117200.0,13.5865,13.6044,13.5865,13.5955,117200.0
2014-07-10 10:30:00,15.12,15.14,15.1,15.13,64400.0,13.5955,13.6134,13.5775,13.6044,64400.0
2014-07-10 11:00:00,15.13,15.15,15.12,15.13,94000.0,13.6044,13.6224,13.5955,13.6044,94000.0
2014-07-10 11:30:00,15.13,15.13,15.12,15.13,66200.0,13.6044,13.6044,13.5955,13.6044,66200.0
2014-07-10 12:00:00,15.13,15.15,15.12,15.13,42400.0,13.6044,13.6224,13.5955,13.6044,42400.0
2014-07-10 12:30:00,15.14,15.15,15.13,15.13,37600.0,13.6134,13.6224,13.6044,13.6044,37600.0
2014-07-10 13:00:00,15.13,15.17,15.13,15.16,30400.0,13.6044,13.6404,13.6044,13.6314,30400.0
2014-07-10 13:30:00,15.16,15.17,15.14,15.16,40600.0,13.6314,13.6404,13.6134,13.6314,40600.0
2014-07-10 14:00:00,15.15,15.15,15.13,15.15,43000.0,13.6224,13.6224,13.6044,13.6224,43000.0
2014-07-10 14:30:00,15.15,15.15,15.12,15.13,66600.0,13.6224,13.6224,13.5955,13.6044,66600.0
2014-07-10 15:00:00,15.13,15.15,15.11,15.15,247400.0,13.6044,13.6224,13.5865,13.6224,247400.0
2014-07-10 15:30:00,15.14,15.15,15.13,15.13,169600.0,13.6134,13.6224,13.6044,13.6044,169600.0
2014-07-11 09:30:00,15.09,15.31,15.01,15.06,75400.0,13.5685,13.7663,13.4965,13.5415,75400.0
2014-07-11 10:00:00,15.05,15.11,15.04,15.08,106800.0,13.5325,13.5865,13.5235,13.5595,106800.0
2014-07-11 10:30:00,15.08,15.09,15.05,15.06,42800.0,13.5595,13.5685,13.5325,13.5415,42800.0
2014-07-11 11:00:00,15.06,15.11,15.05,15.08,55800.0,13.5415,13.5865,13.5325,13.5595,55800.0
2014-07-11 11:30:00,15.08,15.1,15.07,15.09,34000.0,13.5595,13.5775,13.5505,13.5685,34000.0
2014-07-11 12:00:00,15.08,15.1,15.08,15.08,32200.0,13.5595,13.5775,13.5595,13.5595,32200.0
2014-07-11 12:30:00,15.09,15.09,15.07,15.09,30800.0,13.5685,13.5685,13.5505,13.5685,30800.0
2014-07-11 13:00:00,15.09,15.11,15.08,15.1,30400.0,13.5685,13.5865,13.5595,13.5775,30400.0
2014-07-11 13:30:00,15.1,15.1,15.08,15.09,24400.0,13.5775,13.5775,13.5595,13.5685,24400.0
2014-07-11 14:00:00,15.09,15.13,15.09,15.13,45000.0,13.5685,13.6044,13.5685,13.6044,45000.0
2014-07-11 14:30:00,15.13,15.19,15.13,15.17,88400.0,13.6044,13.6584,13.6044,13.6404,88400.0
2014-07-11 15:00:00,15.17,15.2,15.17,15.18,64800.0,13.6404,13.6674,13.6404,13.6494,64800.0
2014-07-11 15:30:00,15.19,15.19,15.13,15.15,166600.0,13.6584,13.6584,13.6044,13.6224,166600.0
2014-07-14 09:30:00,15.21,15.21,15.13,15.13,39800.0,13.6764,13.6764,13.6044,13.6044,39800.0
2014-07-14 10:00:00,15.14,15.25,15.14,15.25,75000.0,13.6134,13.7123,13.6134,13.7123,75000.0
2014-07-14 10:30:00,15.25,15.29,15.25,15.28,41000.0,13.7123,13.7483,13.7123,13.7393,41000.0
2014-07-14 11:00:00,15.28,15.28,15.2,15.21,34600.0,13.7393,13.7393,13.6674,13.6764,34600.0
2014-07-14 11:30:00,15.22,15.22,15.2,15.21,48200.0,13.6854,13.6854,13.6674,13.6764,48200.0
2014-07-14 12:00:00,15.21,15.22,15.21,15.21,29600.0,13.6764,13.6854,13.6764,13.6764,29600.0
2014-07-14 12:30:00,15.21,15.21,15.18,15.19,33200.0,13.6764,13.6764,13.6494,13.6584,33200.0
2014-07-14 13:00:00,15.19,15.21,15.19,15.2,28200.0,13.6584,13.6764,13.6584,13.6674,28200.0
2014-07-14 13:30:00,15.2,15.2,15.16,15.16,40000.0,13.6674,13.6674,13.6314,13.6314,40000.0
2014-07-14 14:00:00,15.16,15.21,15.16,15.2,53800.0,13.6314,13.6764,13.6314,13.6674,53800.0
2014-07-14 14:30:00,15.2,15.21,15.2,15.21,50600.0,13.6674,13.6764,13.6674,13.6764,50600.0
2014-07-14 15:00:00,15.21,15.21,15.2,15.21,78600.0,13.6764,13.6764,13.6674,13.6764,78600.0
2014-07-14 15:30:00,15.21,15.21,15.19,15.21,210000.0,13.6764,13.6764,13.6584,13.6764,210000.0
2014-07-15 09:30:00,15.2,15.32,15.2,15.29,103800.0,13.6674,13.7753,13.6674,13.7483,103800.0
2014-07-15 10:00:00,15.29,15.31,15.24,15.24,25200.0,13.7483,13.7663,13.7034,13.7034,25200.0
2014-07-15 10:30:00,15.24,15.24,15.17,15.19,39800.0,13.7034,13.7034,13.6404,13.6584,39800.0
2014-07-15 11:00:00,15.19,15.22,15.18,15.21,20200.0,13.6584,13.6854,13.6494,13.6764,20200.0
2014-07-15 11:30:00,15.2,15.2,15.15,15.15,28600.0,13.6674,13.6674,13.6224,13.6224,28600.0
2014-07-15 12:00:00,15.15,15.17,15.15,15.17,77000.0,13.6224,13.6404,13.6224,13.6404,77000.0
2014-07-15 12:30:00,15.17,15.17,15.14,15.15,22600.0,13.6404,13.6404,13.6134,13.6224,22600.0
2014-07-15 13:00:00,15.15,15.2,15.15,15.19,25800.0,13.6224,13.6674,13.6224,13.6584,25800.0
2014-07-15 13:30:00,15.2,15.2,15.17,15.18,20600.0,13.6674,13.6674,13.6404,13.6494,20600.0
2014-07-15 14:00:00,15.18,15.22,15.18,15.21,29600.0,13.6494,13.6854,13.6494,13.6764,29600.0
2014-07-15 14:30:00,15.21,15.22,15.2,15.22,36200.0,13.6764,13.6854,13.6674,13.6854,36200.0
2014-07-15 15:00:00,15.22,15.22,15.21,15.22,53000.0,13.6854,13.6854,13.6764,13.6854,53000.0
2014-07-15 15:30:00,15.22,15.24,15.21,15.21,181600.0,13.6854,13.7034,13.6764,13.6764,181600.0
2014-07-16 09:30:00,15.25,15.31,15.17,15.24,118400.0,13.7123,13.7663,13.6404,13.7034,118400.0
2014-07-16 10:00:00,15.24,15.29,15.18,15.2,71000.0,13.7034,13.7483,13.6494,13.6674,71000.0
2014-07-16 10:30:00,15.19,15.23,15.17,15.23,74200.0,13.6584,13.6944,13.6404,13.6944,74200.0
2014-07-16 11:00:00,15.22,15.25,15.19,15.21,59200.0,13.6854,13.7123,13.6584,13.6764,59200.0
2014-07-16 11:30:00,15.21,15.26,15.21,15.24,92600.0,13.6764,13.7213,13.6764,13.7034,92600.0
2014-07-16 12:00:00,15.24,15.29,15.22,15.29,58200.0,13.7034,13.7483,13.6854,13.7483,58200.0
2014-07-16 12:30:00,15.29,15.32,15.29,15.32,75000.0,13.7483,13.7753,13.7483,13.7753,75000.0
2014-07-16 13:00:00,15.32,15.32,15.26,15.28,69000.0,13.7753,13.7753,13.7213,13.7393,69000.0
2014-07-16 13:30:00,15.28,15.31,15.26,15.31,73800.0,13.7393,13.7663,13.7213,13.7663,73800.0
2014-07-16 14:00:00,15.31,15.35,15.29,15.3,87600.0,13.7663,13.8023,13.7483,13.7573,87600.0
2014-07-16 14:30:00,15.3,15.31,15.25,15.26,92600.0,13.7573,13.7663,13.7123,13.7213,92600.0
2014-07-16 15:00:00,15.26,15.28,15.26,15.27,89200.0,13.7213,13.7393,13.7213,13.7303,89200.0
2014-07-16 15:30:00,15.27,15.28,15.26,15.27,323800.0,13.7303,13.7393,13.7213,13.7303,323800.0
2014-07-17 09:30:00,15.22,15.35,15.16,15.33,61400.0,13.6854,13.8023,13.6314,13.7843,61400.0
2014-07-17 10:00:00,15.31,15.32,15.27,15.3,43400.0,13.7663,13.7753,13.7303,13.7573,43400.0
2014-07-17 10:30:00,15.3,15.34,15.3,15.3,29200.0,13.7573,13.7933,13.7573,13.7573,29200.0
2014-07-17 11:00:00,15.3,15.31,15.24,15.26,57200.0,13.7573,13.7663,13.7034,13.7213,57200.0
2014-07-17 11:30:00,15.24,15.24,15.21,15.21,43800.0,13.7034,13.7034,13.6764,13.6764,43800.0
2014-07-17 12:00:00,15.21,15.21,15.18,15.19,38200.0,13.6764,13.6764,13.6494,13.6584,38200.0
2014-07-17 12:30:00,15.2,15.22,15.2,15.22,22800.0,13.6674,13.6854,13.6674,13.6854,22800.0
2014-07-17 13:00:00,15.22,15.26,15.21,15.24,47200.0,13.6854,13.7213,13.6764,13.7034,47200.0
2014-07-17 13:30:00,15.24,15.25,15.21,15.22,61400.0,13.7034,13.7123,13.6764,13.6854,61400.0
2014-07-17 14:00:00,15.22,15.24,15.21,15.24,46800.0,13.6854,13.7034,13.6764,13.7034,46800.0
2014-07-17 14:30:00,15.24,15.27,15.24,15.24,52200.0,13.7034,13.7303,13.7034,13.7034,52200.0
2014-07-17 15:00:00,15.26,15.26,15.18,15.19,101400.0,13.7213,13.7213,13.6494,13.6584,101400.0
2014-07-17 15:30:00,15.19,15.2,15.17,15.18,207400.0,13.6584,13.6674,13.6404,13.6494,207400.0
2014-07-18 09:30:00,15.17,15.19,15.1,15.15,133800.0,13.6404,13.6584,13.5775,13.6224,133800.0
2014-07-18 10:00:00,15.15,15.19,15.09,15.18,91800.0,13.6224,13.6584,13.5685,13.6494,91800.0
2014-07-18 10:30:00,15.19,15.21,15.17,15.18,89000.0,13.6584,13.6764,13.6404,13.6494,89000.0
2014-07-18 11:00:00,15.18,15.18,15.15,15.15,101000.0,13.6494,13.6494,13.6224,13.6224,101000.0
2014-07-18 11:30:00,15.15,15.17,15.15,15.15,72800.0,13.6224,13.6404,13.6224,13.6224,72800.0
2014-07-18 12:00:00,15.15,15.18,15.15,15.18,30200.0,13.6224,13.6494,13.6224,13.6494,30200.0
2014-07-18 12:30:00,15.18,15.18,15.12,15.13,104400.0,13.6494,13.6494,13.5955,13.6044,104400.0
2014-07-18 13:00:00,15.13,15.15,15.13,15.14,100800.0,13.6044,13.6224,13.6044,13.6134,100800.0
2014-07-18 13:30:00,15.14,15.15,15.12,15.15,64600.0,13.6134,13.6224,13.5955,13.6224,64600.0
2014-07-18 14:00:00,15.14,15.17,15.13,15.15,97400.0,13.6134,13.6404,13.6044,13.6224,97400.0
2014-07-18 14:30:00,15.15,15.17,15.15,15.15,46400.0,13.6224,13.6404,13.6224,13.6224,46400.0
2014-07-18 15:00:00,15.15,15.18,15.15,15.17,62200.0,13.6224,13.6494,13.6224,13.6404,62200.0
2014-07-18 15:30:00,15.17,15.19,15.13,15.19,385800.0,13.6404,13.6584,13.6044,13.6584,385800.0
2014-07-21 09:30:00,15.16,15.23,15.11,15.18,77000.0,13.6314,13.6944,13.5865,13.6494,77000.0
2014-07-21 10:00:00,15.17,15.18,15.14,15.15,61000.0,13.6404,13.6494,13.6134,13.6224,61000.0
2014-07-21 10:30:00,15.15,15.16,15.12,15.15,70000.0,13.6224,13.6314,13.5955,13.6224,70000.0
2014-07-21 11:00:00,15.15,15.19,15.14,15.17,42000.0,13.6224,13.6584,13.6134,13.6404,42000.0
2014-07-21 11:30:00,15.17,15.17,15.14,15.16,337600.0,13.6404,13.6404,13.6134,13.6314,337600.0
2014-07-21 12:00:00,15.17,15.19,15.16,15.16,41800.0,13.6404,13.6584,13.6314,13.6314,41800.0
2014-07-21 12:30:00,15.16,15.16,15.12,15.14,71800.0,13.6314,13.6314,13.5955,13.6134,71800.0
2014-07-21 13:00:00,15.13,15.19,15.13,15.18,273400.0,13.6044,13.6584,13.6044,13.6494,273400.0
2014-07-21 13:30:00,15.18,15.23,15.17,15.21,39800.0,13.6494,13.6944,13.6404,13.6764,39800.0
2014-07-21 14:00:00,15.22,15.23,15.19,15.2,390000.0,13.6854,13.6944,13.6584,13.6674,390000.0
2014-07-21 14:30:00,15.2,15.21,15.15,15.16,44800.0,13.6674,13.6764,13.6224,13.6314,44800.0
2014-07-21 15:00:00,15.17,15.17,15.15,15.17,232400.0,13.6404,13.6404,13.6224,13.6404,232400.0
2014-07-21 15:30:00,15.17,15.18,15.12,15.12,387000.0,13.6404,13.6494,13.5955,13.5955,387000.0
2014-07-22 09:30:00,15.63,15.94,15.51,15.61,577800.0,14.054,14.3328,13.9461,14.036,577800.0
2014-07-22 10:00:00,15.61,15.62,15.49,15.61,469600.0,14.036,14.045,13.9281,14.036,469600.0
2014-07-22 10:30:00,15.61,15.62,15.53,15.54,284800.0,14.036,14.045,13.9641,13.9731,284800.0
2014-07-22 11:00:00,15.54,15.6,15.5,15.59,143800.0,13.9731,14.0271,13.9371,14.0181,143800.0
2014-07-22 11:30:00,15.59,15.62,15.55,15.58,135000.0,14.0181,14.045,13.9821,14.0091,135000.0
2014-07-22 12:00:00,15.58,15.59,15.49,15.55,203000.0,14.0091,14.0181,13.9281,13.9821,203000.0
2014-07-22 12:30:00,15.55,15.57,15.5,15.51,148600.0,13.9821,14.0001,13.9371,13.9461,148600.0
2014-07-22 13:00:00,15.51,15.62,15.5,15.59,157600.0,13.9461,14.045,13.9371,14.0181,157600.0
2014-07-22 13:30:00,15.59,15.7,15.56,15.7,132400.0,14.0181,14.117,13.9911,14.117,132400.0
2014-07-22 14:00:00,15.7,15.7,15.65,15.68,100400.0,14.117,14.117,14.072,14.099,100400.0
2014-07-22 14:30:00,15.68,15.72,15.62,15.72,157200.0,14.099,14.135,14.045,14.135,157200.0
2014-07-22 15:00:00,15.72,15.79,15.7,15.76,443000.0,14.135,14.1979,14.117,14.1709,443000.0
2014-07-22 15:30:00,15.76,15.87,15.76,15.78,845400.0,14.1709,14.2698,14.1709,14.1889,845400.0
2014-07-23 09:30:00,15.15,15.88,15.15,15.78,195800.0,13.6224,14.2788,13.6224,14.1889,195800.0
2014-07-23 10:00:00,15.77,15.82,15.77,15.79,206200.0,14.1799,14.2249,14.1799,14.1979,206200.0
2014-07-23 10:30:00,15.79,15.81,15.74,15.75,167800.0,14.1979,14.2159,14.1529,14.1619,167800.0
2014-07-23 11:00:00,15.75,15.77,15.7,15.77,133600.0,14.1619,14.1799,14.117,14.1799,133600.0
2014-07-23 11:30:00,15.77,15.8,15.76,15.8,71400.0,14.1799,14.2069,14.1709,14.2069,71400.0
2014-07-23 12:00:00,15.79,15.8,15.77,15.78,260400.0,14.1979,14.2069,14.1799,14.1889,260400.0
2014-07-23 12:30:00,15.77,15.78,15.74,15.77,61800.0,14.1799,14.1889,14.1529,14.1799,61800.0
2014-07-23 13:00:00,15.77,15.79,15.77,15.77,65400.0,14.1799,14.1979,14.1799,14.1799,65400.0
2014-07-23 13:30:00,15.78,15.79,15.77,15.78,89400.0,14.1889,14.1979,14.1799,14.1889,89400.0
2014-07-23 14:00:00,15.78,15.78,15.74,15.77,210400.0,14.1889,14.1889,14.1529,14.1799,210400.0
2014-07-23 14:30:00,15.77,15.78,15.76,15.78,66600.0,14.1799,14.1889,14.1709,14.1889,66600.0
2014-07-23 15:00:00,15.78,15.78,15.77,15.78,201200.0,14.1889,14.1889,14.1799,14.1889,201200.0
2014-07-23 15:30:00,15.78,15.79,15.76,15.78,473800.0,14.1889,14.1979,14.1709,14.1889,473800.0
2014-07-24 09:30:00,15.81,15.86,15.73,15.81,80400.0,14.2159,14.2608,14.1439,14.2159,80400.0
2014-07-24 10:00:00,15.81,15.88,15.8,15.86,319800.0,14.2159,14.2788,14.2069,14.2608,319800.0
2014-07-24 10:30:00,15.86,15.86,15.81,15.85,183400.0,14.2608,14.2608,14.2159,14.2518,183400.0
2014-07-24 11:00:00,15.85,15.88,15.85,15.88,94600.0,14.2518,14.2788,14.2518,14.2788,94600.0
2014-07-24 11:30:00,15.87,15.9,15.84,15.85,118200.0,14.2698,14.2968,14.2429,14.2518,118200.0
2014-07-24 12:00:00,15.84,15.88,15.84,15.88,71200.0,14.2429,14.2788,14.2429,14.2788,71200.0
2014-07-24 12:30:00,15.87,15.9,15.86,15.88,73600.0,14.2698,14.2968,14.2608,14.2788,73600.0
2014-07-24 13:00:00,15.87,15.88,15.83,15.85,71400.0,14.2698,14.2788,14.2339,14.2518,71400.0
2014-07-24 13:30:00,15.85,15.85,15.83,15.85,180000.0,14.2518,14.2518,14.2339,14.2518,180000.0
2014-07-24 14:00:00,15.85,15.85,15.81,15.84,99600.0,14.2518,14.2518,14.2159,14.2429,99600.0
2014-07-24 14:30:00,15.83,15.85,15.81,15.81,74800.0,14.2339,14.2518,14.2159,14.2159,74800.0
2014-07-24 15:00:00,15.81,15.85,15.81,15.84,109800.0,14.2159,14.2518,14.2159,14.2429,109800.0
2014-07-24 15:30:00,15.84,15.87,15.83,15.86,492400.0,14.2429,14.2698,14.2339,14.2608,492400.0
2014-07-25 09:30:00,15.83,15.89,15.76,15.85,180000.0,14.2339,14.2878,14.1709,14.2518,180000.0
2014-07-25 10:00:00,15.85,15.88,15.83,15.84,172400.0,14.2518,14.2788,14.2339,14.2429,172400.0
2014-07-25 10:30:00,15.83,15.88,15.82,15.84,195200.0,14.2339,14.2788,14.2249,14.2429,195200.0
2014-07-25 11:00:00,15.84,15.84,15.75,15.78,263800.0,14.2429,14.2429,14.1619,14.1889,263800.0
2014-07-25 11:30:00,15.78,15.81,15.76,15.8,135600.0,14.1889,14.2159,14.1709,14.2069,135600.0
2014-07-25 12:00:00,15.8,15.84,15.8,15.82,77200.0,14.2069,14.2429,14.2069,14.2249,77200.0
2014-07-25 12:30:00,15.82,15.84,15.8,15.83,73400.0,14.2249,14.2429,14.2069,14.2339,73400.0
2014-07-25 13:00:00,15.83,15.84,15.81,15.83,53800.0,14.2339,14.2429,14.2159,14.2339,53800.0
2014-07-25 13:30:00,15.82,15.84,15.81,15.81,148400.0,14.2249,14.2429,14.2159,14.2159,148400.0
2014-07-25 14:00:00,15.81,15.84,15.8,15.83,235200.0,14.2159,14.2429,14.2069,14.2339,235200.0
2014-07-25 14:30:00,15.82,15.83,15.81,15.82,113800.0,14.2249,14.2339,14.2159,14.2249,113800.0
2014-07-25 15:00:00,15.81,15.85,15.81,15.84,408400.0,14.2159,14.2518,14.2159,14.2429,408400.0
2014-07-25 15:30:00,15.84,15.85,15.79,15.81,806000.0,14.2429,14.2518,14.1979,14.2159,806000.0
2014-07-28 09:30:00,15.8,15.83,15.7,15.75,86200.0,14.2069,14.2339,14.117,14.1619,86200.0
2014-07-28 10:00:00,15.74,15.74,15.69,15.71,42200.0,14.1529,14.1529,14.108,14.126,42200.0
2014-07-28 10:30:00,15.71,15.76,15.69,15.74,69400.0,14.126,14.1709,14.108,14.1529,69400.0
2014-07-28 11:00:00,15.74,15.74,15.71,15.73,62000.0,14.1529,14.1529,14.126,14.1439,62000.0
2014-07-28 11:30:00,15.74,15.74,15.69,15.7,56000.0,14.1529,14.1529,14.108,14.117,56000.0
2014-07-28 12:00:00,15.7,15.71,15.69,15.7,45800.0,14.117,14.126,14.108,14.117,45800.0
2014-07-28 12:30:00,15.7,15.76,15.7,15.75,122600.0,14.117,14.1709,14.117,14.1619,122600.0
2014-07-28 13:00:00,15.75,15.8,15.73,15.79,80400.0,14.1619,14.2069,14.1439,14.1979,80400.0
2014-07-28 13:30:00,15.79,15.85,15.79,15.82,76600.0,14.1979,14.2518,14.1979,14.2249,76600.0
2014-07-28 14:00:00,15.82,15.85,15.81,15.83,85800.0,14.2249,14.2518,14.2159,14.2339,85800.0
2014-07-28 14:30:00,15.84,15.84,15.82,15.84,75000.0,14.2429,14.2429,14.2249,14.2429,75000.0
2014-07-28 15:00:00,15.84,15.85,15.82,15.85,100600.0,14.2429,14.2518,14.2249,14.2518,100600.0
2014-07-28 15:30:00,15.85,15.85,15.79,15.81,341800.0,14.2518,14.2518,14.1979,14.2159,341800.0
2014-07-29 09:30:00,15.78,15.82,15.65,15.74,130800.0,14.1889,14.2249,14.072,14.1529,130800.0
2014-07-29 10:00:00,15.73,15.74,15.71,15.73,59400.0,14.1439,14.1529,14.126,14.1439,59400.0
2014-07-29 10:30:00,15.73,15.74,15.68,15.72,58800.0,14.1439,14.1529,14.099,14.135,58800.0
2014-07-29 11:00:00,15.72,15.72,15.65,15.68,147400.0,14.135,14.135,14.072,14.099,147400.0
2014-07-29 11:30:00,15.68,15.7,15.67,15.67,70200.0,14.099,14.117,14.09,14.09,70200.0
2014-07-29 12:00:00,15.67,15.74,15.66,15.72,150600.0,14.09,14.1529,14.081,14.135,150600.0
2014-07-29 12:30:00,15.71,15.72,15.68,15.7,92600.0,14.126,14.135,14.099,14.117,92600.0
2014-07-29 13:00:00,15.7,15.71,15.69,15.7,39600.0,14.117,14.126,14.108,14.117,39600.0
2014-07-29 13:30:00,15.7,15.7,15.68,15.68,14000.0,14.117,14.117,14.099,14.099,14000.0
2014-07-29 14:00:00,15.68,15.68,15.59,15.62,93600.0,14.099,14.099,14.0181,14.045,93600.0
2014-07-29 14:30:00,15.62,15.64,15.61,15.63,61000.0,14.045,14.063,14.036,14.054,61000.0
2014-07-29 15:00:00,15.63,15.63,15.6,15.61,65400.0,14.054,14.054,14.0271,14.036,65400.0
2014-07-29 15:30:00,15.62,15.62,15.55,15.57,316800.0,14.045,14.045,13.9821,14.0001,316800.0
2014-07-30 09:30:00,15.65,15.68,15.59,15.63,70800.0,14.072,14.099,14.0181,14.054,70800.0
2014-07-30 10:00:00,15.63,15.71,15.61,15.7,85800.0,14.054,14.126,14.036,14.117,85800.0
2014-07-30 10:30:00,15.7,15.7,15.61,15.63,62800.0,14.117,14.117,14.036,14.054,62800.0
2014-07-30 11:00:00,15.62,15.65,15.6,15.64,48800.0,14.045,14.072,14.0271,14.063,48800.0
2014-07-30 11:30:00,15.64,15.65,15.6,15.62,28600.0,14.063,14.072,14.0271,14.045,28600.0
2014-07-30 12:00:00,15.62,15.63,15.59,15.61,42600.0,14.045,14.054,14.0181,14.036,42600.0
2014-07-30 12:30:00,15.61,15.63,15.6,15.63,28200.0,14.036,14.054,14.0271,14.054,28200.0
2014-07-30 13:00:00,15.63,15.64,15.61,15.62,30800.0,14.054,14.063,14.036,14.045,30800.0
2014-07-30 13:30:00,15.62,15.63,15.58,15.6,113400.0,14.045,14.054,14.0091,14.0271,113400.0
2014-07-30 14:00:00,15.6,15.68,15.55,15.63,99600.0,14.0271,14.099,13.9821,14.054,99600.0
2014-07-30 14:30:00,15.63,15.65,15.55,15.57,126800.0,14.054,14.072,13.9821,14.0001,126800.0
2014-07-30 15:00:00,15.56,15.6,15.55,15.58,160000.0,13.9911,14.0271,13.9821,14.0091,160000.0
2014-07-30 15:30:00,15.59,15.61,15.58,15.58,229000.0,14.0181,14.036,14.0091,14.0091,229000.0
2014-07-31 09:30:00,15.49,15.55,15.35,15.46,74000.0,13.9281,13.9821,13.8023,13.9012,74000.0
2014-07-31 10:00:00,15.45,15.49,15.39,15.41,53800.0,13.8922,13.9281,13.8382,13.8562,53800.0
2014-07-31 10:30:00,15.4,15.41,15.29,15.3,60000.0,13.8472,13.8562,13.7483,13.7573,60000.0
2014-07-31 11:00:00,15.3,15.36,15.29,15.32,68400.0,13.7573,13.8113,13.7483,13.7753,68400.0
2014-07-31 11:30:00,15.32,15.35,15.3,15.31,88400.0,13.7753,13.8023,13.7573,13.7663,88400.0
2014-07-31 12:00:00,15.31,15.32,15.29,15.3,107200.0,13.7663,13.7753,13.7483,13.7573,107200.0
2014-07-31 12:30:00,15.29,15.38,15.29,15.37,97800.0,13.7483,13.8292,13.7483,13.8202,97800.0
2014-07-31 13:00:00,15.37,15.38,15.35,15.38,74400.0,13.8202,13.8292,13.8023,13.8292,74400.0
2014-07-31 13:30:00,15.38,15.4,15.36,15.37,38000.0,13.8292,13.8472,13.8113,13.8202,38000.0
2014-07-31 14:00:00,15.37,15.41,15.36,15.38,119800.0,13.8202,13.8562,13.8113,13.8292,119800.0
2014-07-31 14:30:00,15.38,15.4,15.36,15.36,203400.0,13.8292,13.8472,13.8113,13.8113,203400.0
2014-07-31 15:00:00,15.36,15.45,15.36,15.44,354600.0,13.8113,13.8922,13.8113,13.8832,354600.0
2014-07-31 15:30:00,15.44,15.47,15.39,15.39,518800.0,13.8832,13.9102,13.8382,13.8382,518800.0
2014-08-01 09:30:00,15.37,15.4,15.27,15.29,130400.0,13.8202,13.8472,13.7303,13.7483,130400.0
2014-08-01 10:00:00,15.3,15.31,15.21,15.26,84400.0,13.7573,13.7663,13.6764,13.7213,84400.0
2014-08-01 10:30:00,15.27,15.27,15.21,15.22,67800.0,13.7303,13.7303,13.6764,13.6854,67800.0
2014-08-01 11:00:00,15.22,15.22,15.18,15.18,45200.0,13.6854,13.6854,13.6494,13.6494,45200.0
2014-08-01 11:30:00,15.18,15.19,15.14,15.17,65200.0,13.6494,13.6584,13.6134,13.6404,65200.0
2014-08-01 12:00:00,15.17,15.2,15.17,15.19,51800.0,13.6404,13.6674,13.6404,13.6584,51800.0
2014-08-01 12:30:00,15.19,15.22,15.17,15.21,54400.0,13.6584,13.6854,13.6404,13.6764,54400.0
2014-08-01 13:00:00,15.21,15.31,15.2,15.31,685600.0,13.6764,13.7663,13.6674,13.7663,685600.0
2014-08-01 13:30:00,15.32,15.33,15.29,15.31,129800.0,13.7753,13.7843,13.7483,13.7663,129800.0
2014-08-01 14:00:00,15.31,15.34,15.26,15.26,135800.0,13.7663,13.7933,13.7213,13.7213,135800.0
2014-08-01 14:30:00,15.26,15.31,15.26,15.29,57200.0,13.7213,13.7663,13.7213,13.7483,57200.0
2014-08-01 15:00:00,15.29,15.31,15.27,15.27,116600.0,13.7483,13.7663,13.7303,13.7303,116600.0
2014-08-01 15:30:00,15.28,15.31,15.26,15.28,312600.0,13.7393,13.7663,13.7213,13.7393,312600.0
2014-08-04 09:30:00,15.29,15.33,15.21,15.28,66400.0,13.7483,13.7843,13.6764,13.7393,66400.0
2014-08-04 10:00:00,15.27,15.31,15.26,15.26,45600.0,13.7303,13.7663,13.7213,13.7213,45600.0
2014-08-04 10:30:00,15.24,15.27,15.19,15.21,389800.0,13.7034,13.7303,13.6584,13.6764,389800.0
2014-08-04 11:00:00,15.22,15.28,15.21,15.28,54400.0,13.6854,13.7393,13.6764,13.7393,54400.0
2014-08-04 11:30:00,15.28,15.3,15.27,15.3,38000.0,13.7393,13.7573,13.7303,13.7573,38000.0
2014-08-04 12:00:00,15.29,15.29,15.24,15.26,37200.0,13.7483,13.7483,13.7034,13.7213,37200.0
2014-08-04 12:30:00,15.26,15.28,15.23,15.28,81600.0,13.7213,13.7393,13.6944,13.7393,81600.0
2014-08-04 13:00:00,15.28,15.33,15.28,15.3,59400.0,13.7393,13.7843,13.7393,13.7573,59400.0
2014-08-04 13:30:00,15.29,15.32,15.29,15.29,25200.0,13.7483,13.7753,13.7483,13.7483,25200.0
2014-08-04 14:00:00,15.3,15.3,15.27,15.3,26600.0,13.7573,13.7573,13.7303,13.7573,26600.0
2014-08-04 14:30:00,15.3,15.33,15.3,15.33,45800.0,13.7573,13.7843,13.7573,13.7843,45800.0
2014-08-04 15:00:00,15.33,15.34,15.29,15.29,65400.0,13.7843,13.7933,13.7483,13.7483,65400.0
2014-08-04 15:30:00,15.29,15.32,15.28,15.3,266200.0,13.7483,13.7753,13.7393,13.7573,266200.0
2014-08-05 09:30:00,15.28,15.31,15.2,15.27,133400.0,13.7393,13.7663,13.6674,13.7303,133400.0
2014-08-05 10:00:00,15.28,15.31,15.26,15.31,25200.0,13.7393,13.7663,13.7213,13.7663,25200.0
2014-08-05 10:30:00,15.31,15.34,15.25,15.28,147800.0,13.7663,13.7933,13.7123,13.7393,147800.0
2014-08-05 11:00:00,15.29,15.31,15.27,15.28,77000.0,13.7483,13.7663,13.7303,13.7393,77000.0
2014-08-05 11:30:00,15.28,15.28,15.24,15.24,18000.0,13.7393,13.7393,13.7034,13.7034,18000.0
2014-08-05 12:00:00,15.24,15.26,15.22,15.22,14000.0,13.7034,13.7213,13.6854,13.6854,14000.0
2014-08-05 12:30:00,15.22,15.22,15.21,15.22,88000.0,13.6854,13.6854,13.6764,13.6854,88000.0
2014-08-05 13:00:00,15.22,15.24,15.22,15.23,281600.0,13.6854,13.7034,13.6854,13.6944,281600.0
2014-08-05 13:30:00,15.23,15.23,15.16,15.17,34600.0,13.6944,13.6944,13.6314,13.6404,34600.0
2014-08-05 14:00:00,15.16,15.17,15.13,15.16,85200.0,13.6314,13.6404,13.6044,13.6314,85200.0
2014-08-05 14:30:00,15.18,15.2,15.15,15.15,77200.0,13.6494,13.6674,13.6224,13.6224,77200.0
2014-08-05 15:00:00,15.15,15.17,15.15,15.15,181200.0,13.6224,13.6404,13.6224,13.6224,181200.0
2014-08-05 15:30:00,15.15,15.18,15.15,15.15,387000.0,13.6224,13.6494,13.6224,13.6224,387000.0
2014-08-06 09:30:00,15.07,15.24,15.06,15.19,100400.0,13.5949,13.7483,13.5859,13.7032,100400.0
2014-08-06 10:00:00,15.19,15.24,15.18,15.24,84000.0,13.7032,13.7483,13.6942,13.7483,84000.0
2014-08-06 10:30:00,15.24,15.25,15.22,15.24,53400.0,13.7483,13.7573,13.7303,13.7483,53400.0
2014-08-06 11:00:00,15.23,15.26,15.22,15.26,69600.0,13.7393,13.7663,13.7303,13.7663,69600.0
2014-08-06 11:30:00,15.26,15.29,15.24,15.28,28000.0,13.7663,13.7934,13.7483,13.7844,28000.0
2014-08-06 12:00:00,15.28,15.3,15.24,15.28,23600.0,13.7844,13.8024,13.7483,13.7844,23600.0
2014-08-06 12:30:00,15.28,15.3,15.27,15.27,40000.0,13.7844,13.8024,13.7754,13.7754,40000.0
2014-08-06 13:00:00,15.27,15.27,15.24,15.24,21200.0,13.7754,13.7754,13.7483,13.7483,21200.0
2014-08-06 13:30:00,15.24,15.25,15.21,15.21,23000.0,13.7483,13.7573,13.7212,13.7212,23000.0
2014-08-06 14:00:00,15.21,15.26,15.21,15.24,38800.0,13.7212,13.7663,13.7212,13.7483,38800.0
2014-08-06 14:30:00,15.24,15.26,15.22,15.24,45000.0,13.7483,13.7663,13.7303,13.7483,45000.0
2014-08-06 15:00:00,15.23,15.26,15.22,15.24,80600.0,13.7393,13.7663,13.7303,13.7483,80600.0
2014-08-06 15:30:00,15.24,15.26,15.23,15.24,108800.0,13.7483,13.7663,13.7393,13.7483,108800.0
2014-08-07 09:30:00,15.28,15.34,15.21,15.28,111600.0,13.7844,13.8385,13.7212,13.7844,111600.0
2014-08-07 10:00:00,15.3,15.31,15.27,15.31,36000.0,13.8024,13.8114,13.7754,13.8114,36000.0
2014-08-07 10:30:00,15.3,15.31,15.22,15.26,30600.0,13.8024,13.8114,13.7303,13.7663,30600.0
2014-08-07 11:00:00,15.26,15.26,15.2,15.2,16800.0,13.7663,13.7663,13.7122,13.7122,16800.0
2014-08-07 11:30:00,15.21,15.21,15.18,15.18,26200.0,13.7212,13.7212,13.6942,13.6942,26200.0
2014-08-07 12:00:00,15.18,15.23,15.17,15.22,96200.0,13.6942,13.7393,13.6852,13.7303,96200.0
2014-08-07 12:30:00,15.22,15.22,15.19,15.2,77600.0,13.7303,13.7303,13.7032,13.7122,77600.0
2014-08-07 13:00:00,15.2,15.24,15.2,15.24,32000.0,13.7122,13.7483,13.7122,13.7483,32000.0
2014-08-07 13:30:00,15.24,15.28,15.24,15.28,22000.0,13.7483,13.7844,13.7483,13.7844,22000.0
2014-08-07 14:00:00,15.28,15.28,15.23,15.24,38000.0,13.7844,13.7844,13.7393,13.7483,38000.0
2014-08-07 14:30:00,15.24,15.24,15.21,15.21,26000.0,13.7483,13.7483,13.7212,13.7212,26000.0
2014-08-07 15:00:00,15.2,15.21,15.15,15.17,39800.0,13.7122,13.7212,13.6671,13.6852,39800.0
2014-08-07 15:30:00,15.16,15.21,15.15,15.2,165200.0,13.6761,13.7212,13.6671,13.7122,165200.0
2014-08-08 09:30:00,15.19,15.31,15.16,15.2,101800.0,13.7032,13.8114,13.6761,13.7122,101800.0
2014-08-08 10:00:00,15.21,15.24,15.19,15.21,12400.0,13.7212,13.7483,13.7032,13.7212,12400.0
2014-08-08 10:30:00,15.19,15.24,15.19,15.23,12200.0,13.7032,13.7483,13.7032,13.7393,12200.0
2014-08-08 11:00:00,15.23,15.28,15.23,15.27,11600.0,13.7393,13.7844,13.7393,13.7754,11600.0
2014-08-08 11:30:00,15.28,15.29,15.26,15.28,16800.0,13.7844,13.7934,13.7663,13.7844,16800.0
2014-08-08 12:00:00,15.28,15.28,15.27,15.27,14000.0,13.7844,13.7844,13.7754,13.7754,14000.0
2014-08-08 12:30:00,15.27,15.29,15.26,15.29,106400.0,13.7754,13.7934,13.7663,13.7934,106400.0
2014-08-08 13:00:00,15.29,15.37,15.29,15.35,24600.0,13.7934,13.8656,13.7934,13.8475,24600.0
2014-08-08 13:30:00,15.35,15.37,15.34,15.36,15800.0,13.8475,13.8656,13.8385,13.8566,15800.0
2014-08-08 14:00:00,15.36,15.37,15.35,15.37,33800.0,13.8566,13.8656,13.8475,13.8656,33800.0
2014-08-08 14:30:00,15.37,15.38,15.33,15.33,141200.0,13.8656,13.8746,13.8295,13.8295,141200.0
2014-08-08 15:00:00,15.33,15.34,15.31,15.31,67200.0,13.8295,13.8385,13.8114,13.8114,67200.0
2014-08-08 15:30:00,15.31,15.32,15.31,15.31,171200.0,13.8114,13.8205,13.8114,13.8114,171200.0
2014-08-11 09:30:00,15.33,15.34,15.26,15.31,98400.0,13.8295,13.8385,13.7663,13.8114,98400.0
2014-08-11 10:00:00,15.31,15.34,15.3,15.33,92200.0,13.8114,13.8385,13.8024,13.8295,92200.0
2014-08-11 10:30:00,15.33,15.34,15.31,15.31,38400.0,13.8295,13.8385,13.8114,13.8114,38400.0
2014-08-11 11:00:00,15.31,15.36,15.31,15.34,71600.0,13.8114,13.8566,13.8114,13.8385,71600.0
2014-08-11 11:30:00,15.34,15.34,15.32,15.34,58400.0,13.8385,13.8385,13.8205,13.8385,58400.0
2014-08-11 12:00:00,15.33,15.35,15.33,15.35,50800.0,13.8295,13.8475,13.8295,13.8475,50800.0
2014-08-11 12:30:00,15.34,15.36,15.34,15.35,31600.0,13.8385,13.8566,13.8385,13.8475,31600.0
2014-08-11 13:00:00,15.35,15.37,15.34,15.34,59400.0,13.8475,13.8656,13.8385,13.8385,59400.0
2014-08-11 13:30:00,15.34,15.35,15.32,15.32,37000.0,13.8385,13.8475,13.8205,13.8205,37000.0
2014-08-11 14:00:00,15.33,15.35,15.31,15.34,48800.0,13.8295,13.8475,13.8114,13.8385,48800.0
2014-08-11 14:30:00,15.34,15.37,15.34,15.37,52200.0,13.8385,13.8656,13.8385,13.8656,52200.0
2014-08-11 15:00:00,15.37,15.38,15.35,15.35,79200.0,13.8656,13.8746,13.8475,13.8475,79200.0
2014-08-11 15:30:00,15.35,15.36,15.33,15.35,224600.0,13.8475,13.8566,13.8295,13.8475,224600.0
2014-08-12 09:30:00,15.31,15.43,15.31,15.4,38000.0,13.8114,13.9197,13.8114,13.8926,38000.0
2014-08-12 10:00:00,15.42,15.49,15.4,15.49,82400.0,13.9107,13.9738,13.8926,13.9738,82400.0
2014-08-12 10:30:00,15.49,15.49,15.45,15.46,54800.0,13.9738,13.9738,13.9377,13.9468,54800.0
2014-08-12 11:00:00,15.46,15.46,15.44,15.44,101600.0,13.9468,13.9468,13.9287,13.9287,101600.0
2014-08-12 11:30:00,15.45,15.45,15.39,15.39,26000.0,13.9377,13.9377,13.8836,13.8836,26000.0
2014-08-12 12:00:00,15.39,15.42,15.38,15.4,21000.0,13.8836,13.9107,13.8746,13.8926,21000.0
2014-08-12 12:30:00,15.4,15.45,15.4,15.44,15400.0,13.8926,13.9377,13.8926,13.9287,15400.0
2014-08-12 13:00:00,15.44,15.45,15.42,15.44,33600.0,13.9287,13.9377,13.9107,13.9287,33600.0
2014-08-12 13:30:00,15.43,15.44,15.4,15.43,66000.0,13.9197,13.9287,13.8926,13.9197,66000.0
2014-08-12 14:00:00,15.43,15.44,15.4,15.41,83600.0,13.9197,13.9287,13.8926,13.9017,83600.0
2014-08-12 14:30:00,15.41,15.42,15.39,15.4,126400.0,13.9017,13.9107,13.8836,13.8926,126400.0
2014-08-12 15:00:00,15.4,15.42,15.4,15.42,43200.0,13.8926,13.9107,13.8926,13.9107,43200.0
2014-08-12 15:30:00,15.42,15.46,15.41,15.45,243000.0,13.9107,13.9468,13.9017,13.9377,243000.0
2014-08-13 09:30:00,15.47,15.59,15.47,15.53,66000.0,13.9558,14.064,13.9558,14.0099,66000.0
2014-08-13 10:00:00,15.52,15.54,15.51,15.52,17400.0,14.0009,14.0189,13.9919,14.0009,17400.0
2014-08-13 10:30:00,15.52,15.56,15.52,15.55,18600.0,14.0009,14.037,14.0009,14.028,18600.0
2014-08-13 11:00:00,15.55,15.61,15.55,15.6,22400.0,14.028,14.0821,14.028,14.0731,22400.0
2014-08-13 11:30:00,15.6,15.61,15.59,15.59,23200.0,14.0731,14.0821,14.064,14.064,23200.0
2014-08-13 12:00:00,15.59,15.6,15.55,15.56,17200.0,14.064,14.0731,14.028,14.037,17200.0
2014-08-13 12:30:00,15.57,15.57,15.54,15.55,24000.0,14.046,14.046,14.0189,14.028,24000.0
2014-08-13 13:00:00,15.56,15.56,15.55,15.56,8400.0,14.037,14.037,14.028,14.037,8400.0
2014-08-13 13:30:00,15.56,15.58,15.56,15.56,31200.0,14.037,14.055,14.037,14.037,31200.0
2014-08-13 14:00:00,15.56,15.57,15.55,15.56,24800.0,14.037,14.046,14.028,14.037,24800.0
2014-08-13 14:30:00,15.56,15.58,15.56,15.57,36000.0,14.037,14.055,14.037,14.046,36000.0
2014-08-13 15:00:00,15.58,15.58,15.56,15.56,24000.0,14.055,14.055,14.037,14.037,24000.0
2014-08-13 15:30:00,15.56,15.59,15.56,15.59,72800.0,14.037,14.064,14.037,14.064,72800.0
2014-08-14 09:30:00,15.61,15.68,15.6,15.66,88800.0,14.0821,14.1452,14.0731,14.1272,88800.0
2014-08-14 10:00:00,15.66,15.67,15.63,15.64,32400.0,14.1272,14.1362,14.1001,14.1091,32400.0
2014-08-14 10:30:00,15.65,15.65,15.63,15.63,32800.0,14.1182,14.1182,14.1001,14.1001,32800.0
2014-08-14 11:00:00,15.63,15.65,15.62,15.65,30600.0,14.1001,14.1182,14.0911,14.1182,30600.0
2014-08-14 11:30:00,15.65,15.65,15.63,15.65,12800.0,14.1182,14.1182,14.1001,14.1182,12800.0
2014-08-14 12:00:00,15.65,15.65,15.63,15.65,77000.0,14.1182,14.1182,14.1001,14.1182,77000.0
2014-08-14 12:30:00,15.65,15.69,15.64,15.68,36200.0,14.1182,14.1543,14.1091,14.1452,36200.0
2014-08-14 13:00:00,15.69,15.72,15.68,15.71,32000.0,14.1543,14.1813,14.1452,14.1723,32000.0
2014-08-14 13:30:00,15.7,15.71,15.65,15.67,31400.0,14.1633,14.1723,14.1182,14.1362,31400.0
2014-08-14 14:00:00,15.67,15.67,15.65,15.65,29200.0,14.1362,14.1362,14.1182,14.1182,29200.0
2014-08-14 14:30:00,15.65,15.67,15.65,15.67,43000.0,14.1182,14.1362,14.1182,14.1362,43000.0
2014-08-14 15:00:00,15.67,15.67,15.65,15.65,46800.0,14.1362,14.1362,14.1182,14.1182,46800.0
2014-08-14 15:30:00,15.66,15.67,15.65,15.67,216800.0,14.1272,14.1362,14.1182,14.1362,216800.0
2014-08-15 09:30:00,15.74,15.77,15.72,15.76,49000.0,14.1994,14.2264,14.1813,14.2174,49000.0
2014-08-15 10:00:00,15.76,15.77,15.72,15.76,70200.0,14.2174,14.2264,14.1813,14.2174,70200.0
2014-08-15 10:30:00,15.76,15.77,15.62,15.67,66800.0,14.2174,14.2264,14.0911,14.1362,66800.0
2014-08-15 11:00:00,15.67,15.69,15.63,15.64,112000.0,14.1362,14.1543,14.1001,14.1091,112000.0
2014-08-15 11:30:00,15.64,15.65,15.59,15.61,48000.0,14.1091,14.1182,14.064,14.0821,48000.0
2014-08-15 12:00:00,15.61,15.66,15.59,15.66,65400.0,14.0821,14.1272,14.064,14.1272,65400.0
2014-08-15 12:30:00,15.65,15.69,15.63,15.68,50800.0,14.1182,14.1543,14.1001,14.1452,50800.0
2014-08-15 13:00:00,15.68,15.7,15.67,15.68,86800.0,14.1452,14.1633,14.1362,14.1452,86800.0
2014-08-15 13:30:00,15.68,15.68,15.67,15.68,74000.0,14.1452,14.1452,14.1362,14.1452,74000.0
2014-08-15 14:00:00,15.68,15.69,15.67,15.68,99200.0,14.1452,14.1543,14.1362,14.1452,99200.0
2014-08-15 14:30:00,15.68,15.69,15.68,15.69,83200.0,14.1452,14.1543,14.1452,14.1543,83200.0
2014-08-15 15:00:00,15.69,15.72,15.69,15.72,106800.0,14.1543,14.1813,14.1543,14.1813,106800.0
2014-08-15 15:30:00,15.72,15.74,15.71,15.73,222000.0,14.1813,14.1994,14.1723,14.1903,222000.0
2014-08-18 09:30:00,15.83,15.86,15.8,15.83,95000.0,14.2805,14.3076,14.2535,14.2805,95000.0
2014-08-18 10:00:00,15.83,15.87,15.8,15.86,86600.0,14.2805,14.3166,14.2535,14.3076,86600.0
2014-08-18 10:30:00,15.86,15.87,15.83,15.87,114200.0,14.3076,14.3166,14.2805,14.3166,114200.0
2014-08-18 11:00:00,15.87,15.92,15.87,15.9,44800.0,14.3166,14.3617,14.3166,14.3437,44800.0
2014-08-18 11:30:00,15.9,15.92,15.89,15.9,37800.0,14.3437,14.3617,14.3347,14.3437,37800.0
2014-08-18 12:00:00,15.91,15.92,15.89,15.89,33200.0,14.3527,14.3617,14.3347,14.3347,33200.0
2014-08-18 12:30:00,15.89,15.91,15.88,15.88,32000.0,14.3347,14.3527,14.3257,14.3257,32000.0
2014-08-18 13:00:00,15.88,15.89,15.87,15.88,14600.0,14.3257,14.3347,14.3166,14.3257,14600.0
2014-08-18 13:30:00,15.88,15.88,15.86,15.86,36600.0,14.3257,14.3257,14.3076,14.3076,36600.0
2014-08-18 14:00:00,15.86,15.87,15.83,15.85,29200.0,14.3076,14.3166,14.2805,14.2986,29200.0
2014-08-18 14:30:00,15.85,15.85,15.84,15.85,20200.0,14.2986,14.2986,14.2896,14.2986,20200.0
2014-08-18 15:00:00,15.85,15.86,15.84,15.84,99000.0,14.2986,14.3076,14.2896,14.2896,99000.0
2014-08-18 15:30:00,15.84,15.87,15.81,15.87,249400.0,14.2896,14.3166,14.2625,14.3166,249400.0
2014-08-19 09:30:00,15.87,15.92,15.82,15.9,35000.0,14.3166,14.3617,14.2715,14.3437,35000.0
2014-08-19 10:00:00,15.91,15.92,15.89,15.9,18400.0,14.3527,14.3617,14.3347,14.3437,18400.0
2014-08-19 10:30:00,15.9,15.9,15.87,15.88,17200.0,14.3437,14.3437,14.3166,14.3257,17200.0
2014-08-19 11:00:00,15.88,15.9,15.88,15.9,16200.0,14.3257,14.3437,14.3257,14.3437,16200.0
2014-08-19 11:30:00,15.91,15.91,15.88,15.89,14400.0,14.3527,14.3527,14.3257,14.3347,14400.0
2014-08-19 12:00:00,15.89,15.9,15.88,15.9,17800.0,14.3347,14.3437,14.3257,14.3437,17800.0
2014-08-19 12:30:00,15.9,15.9,15.88,15.88,24000.0,14.3437,14.3437,14.3257,14.3257,24000.0
2014-08-19 13:00:00,15.89,15.9,15.88,15.88,19200.0,14.3347,14.3437,14.3257,14.3257,19200.0
2014-08-19 13:30:00,15.88,15.88,15.87,15.87,16800.0,14.3257,14.3257,14.3166,14.3166,16800.0
2014-08-19 14:00:00,15.87,15.92,15.87,15.92,86400.0,14.3166,14.3617,14.3166,14.3617,86400.0
2014-08-19 14:30:00,15.92,15.94,15.92,15.93,50200.0,14.3617,14.3798,14.3617,14.3708,50200.0
2014-08-19 15:00:00,15.93,15.93,15.9,15.91,85000.0,14.3708,14.3708,14.3437,14.3527,85000.0
2014-08-19 15:30:00,15.91,15.93,15.9,15.93,218400.0,14.3527,14.3708,14.3437,14.3708,218400.0
2014-08-20 09:30:00,15.93,15.99,15.9,15.93,205200.0,14.3708,14.4249,14.3437,14.3708,205200.0
2014-08-20 10:00:00,15.91,15.94,15.9,15.94,32800.0,14.3527,14.3798,14.3437,14.3798,32800.0
2014-08-20 10:30:00,15.94,15.95,15.9,15.94,68600.0,14.3798,14.3888,14.3437,14.3798,68600.0
2014-08-20 11:00:00,15.94,15.94,15.92,15.94,33600.0,14.3798,14.3798,14.3617,14.3798,33600.0
2014-08-20 11:30:00,15.94,15.94,15.92,15.94,22000.0,14.3798,14.3798,14.3617,14.3798,22000.0
2014-08-20 12:00:00,15.94,15.94,15.9,15.92,23800.0,14.3798,14.3798,14.3437,14.3617,23800.0
2014-08-20 12:30:00,15.91,15.93,15.9,15.93,61800.0,14.3527,14.3708,14.3437,14.3708,61800.0
2014-08-20 13:00:00,15.93,15.95,15.93,15.94,28200.0,14.3708,14.3888,14.3708,14.3798,28200.0
2014-08-20 13:30:00,15.94,15.94,15.92,15.93,32800.0,14.3798,14.3798,14.3617,14.3708,32800.0
2014-08-20 14:00:00,15.93,15.93,15.88,15.9,81200.0,14.3708,14.3708,14.3257,14.3437,81200.0
2014-08-20 14:30:00,15.9,15.92,15.9,15.9,67200.0,14.3437,14.3617,14.3437,14.3437,67200.0
2014-08-20 15:00:00,15.91,15.94,15.9,15.93,66600.0,14.3527,14.3798,14.3437,14.3708,66600.0
2014-08-20 15:30:00,15.93,15.96,15.93,15.95,154000.0,14.3708,14.3978,14.3708,14.3888,154000.0
2014-08-21 09:30:00,15.96,15.97,15.92,15.96,17600.0,14.3978,14.4068,14.3617,14.3978,17600.0
2014-08-21 10:00:00,15.95,15.96,15.92,15.96,20600.0,14.3888,14.3978,14.3617,14.3978,20600.0
2014-08-21 10:30:00,15.96,15.99,15.96,15.97,38600.0,14.3978,14.4249,14.3978,14.4068,38600.0
2014-08-21 11:00:00,15.97,15.99,15.97,15.99,27400.0,14.4068,14.4249,14.4068,14.4249,27400.0
2014-08-21 11:30:00,15.99,16.02,15.99,16.02,89800.0,14.4249,14.452,14.4249,14.452,89800.0
2014-08-21 12:00:00,16.02,16.03,16.0,16.02,31400.0,14.452,14.461,14.4339,14.452,31400.0
2014-08-21 12:30:00,16.03,16.07,16.02,16.07,34400.0,14.461,14.4971,14.452,14.4971,34400.0
2014-08-21 13:00:00,16.06,16.07,16.06,16.06,58400.0,14.488,14.4971,14.488,14.488,58400.0
2014-08-21 13:30:00,16.06,16.07,16.04,16.05,87600.0,14.488,14.4971,14.47,14.479,87600.0
2014-08-21 14:00:00,16.05,16.06,16.04,16.06,26600.0,14.479,14.488,14.47,14.488,26600.0
2014-08-21 14:30:00,16.06,16.07,16.05,16.07,47000.0,14.488,14.4971,14.479,14.4971,47000.0
2014-08-21 15:00:00,16.07,16.1,16.06,16.09,75600.0,14.4971,14.5241,14.488,14.5151,75600.0
2014-08-21 15:30:00,16.1,16.13,16.09,16.11,242800.0,14.5241,14.5512,14.5151,14.5331,242800.0
2014-08-22 09:30:00,16.11,16.13,16.07,16.11,30600.0,14.5331,14.5512,14.4971,14.5331,30600.0
2014-08-22 10:00:00,16.12,16.15,16.09,16.14,60400.0,14.5422,14.5692,14.5151,14.5602,60400.0
2014-08-22 10:30:00,16.14,16.15,16.12,16.12,38400.0,14.5602,14.5692,14.5422,14.5422,38400.0
2014-08-22 11:00:00,16.12,16.12,16.06,16.08,38800.0,14.5422,14.5422,14.488,14.5061,38800.0
2014-08-22 11:30:00,16.08,16.11,16.08,16.11,44200.0,14.5061,14.5331,14.5061,14.5331,44200.0
2014-08-22 12:00:00,16.11,16.14,16.1,16.14,18000.0,14.5331,14.5602,14.5241,14.5602,18000.0
2014-08-22 12:30:00,16.14,16.14,16.12,16.12,14600.0,14.5602,14.5602,14.5422,14.5422,14600.0
2014-08-22 13:00:00,16.12,16.14,16.12,16.13,19000.0,14.5422,14.5602,14.5422,14.5512,19000.0
2014-08-22 13:30:00,16.14,16.14,16.13,16.13,19800.0,14.5602,14.5602,14.5512,14.5512,19800.0
2014-08-22 14:00:00,16.13,16.14,16.09,16.11,31800.0,14.5512,14.5602,14.5151,14.5331,31800.0
2014-08-22 14:30:00,16.11,16.11,16.1,16.11,23600.0,14.5331,14.5331,14.5241,14.5331,23600.0
2014-08-22 15:00:00,16.11,16.13,16.11,16.12,31400.0,14.5331,14.5512,14.5331,14.5422,31400.0
2014-08-22 15:30:00,16.12,16.12,16.08,16.11,259200.0,14.5422,14.5422,14.5061,14.5331,259200.0
2014-08-25 09:30:00,16.15,16.15,16.09,16.14,34000.0,14.5692,14.5692,14.5151,14.5602,34000.0
2014-08-25 10:00:00,16.14,16.15,16.11,16.13,65000.0,14.5602,14.5692,14.5331,14.5512,65000.0
2014-08-25 10:30:00,16.13,16.16,16.12,16.15,51400.0,14.5512,14.5782,14.5422,14.5692,51400.0
2014-08-25 11:00:00,16.15,16.16,16.14,16.14,77200.0,14.5692,14.5782,14.5602,14.5602,77200.0
2014-08-25 11:30:00,16.14,16.16,16.14,16.16,194200.0,14.5602,14.5782,14.5602,14.5782,194200.0
2014-08-25 12:00:00,16.16,16.17,16.15,16.15,68000.0,14.5782,14.5873,14.5692,14.5692,68000.0
2014-08-25 12:30:00,16.15,16.16,16.14,16.14,43200.0,14.5692,14.5782,14.5602,14.5602,43200.0
2014-08-25 13:00:00,16.14,16.14,16.11,16.13,40800.0,14.5602,14.5602,14.5331,14.5512,40800.0
2014-08-25 13:30:00,16.13,16.14,16.13,16.14,55400.0,14.5512,14.5602,14.5512,14.5602,55400.0
2014-08-25 14:00:00,16.13,16.16,16.13,16.15,64000.0,14.5512,14.5782,14.5512,14.5692,64000.0
2014-08-25 14:30:00,16.15,16.17,16.15,16.15,74200.0,14.5692,14.5873,14.5692,14.5692,74200.0
2014-08-25 15:00:00,16.15,16.16,16.15,16.15,111400.0,14.5692,14.5782,14.5692,14.5692,111400.0
2014-08-25 15:30:00,16.15,16.18,16.15,16.18,217000.0,14.5692,14.5963,14.5692,14.5963,217000.0
2014-08-26 09:30:00,16.22,16.26,16.22,16.26,32600.0,14.6324,14.6685,14.6324,14.6685,32600.0
2014-08-26 10:00:00,16.26,16.29,16.25,16.25,22800.0,14.6685,14.6955,14.6594,14.6594,22800.0
2014-08-26 10:30:00,16.25,16.29,16.25,16.28,15000.0,14.6594,14.6955,14.6594,14.6865,15000.0
2014-08-26 11:00:00,16.28,16.3,16.28,16.29,28000.0,14.6865,14.7045,14.6865,14.6955,28000.0
2014-08-26 11:30:00,16.3,16.3,16.25,16.26,34800.0,14.7045,14.7045,14.6594,14.6685,34800.0
2014-08-26 12:00:00,16.26,16.3,16.25,16.29,32200.0,14.6685,14.7045,14.6594,14.6955,32200.0
2014-08-26 12:30:00,16.28,16.3,16.28,16.28,14200.0,14.6865,14.7045,14.6865,14.6865,14200.0
2014-08-26 13:00:00,16.28,16.28,16.27,16.28,26000.0,14.6865,14.6865,14.6775,14.6865,26000.0
2014-08-26 13:30:00,16.29,16.29,16.28,16.29,17200.0,14.6955,14.6955,14.6865,14.6955,17200.0
2014-08-26 14:00:00,16.29,16.29,16.28,16.28,29400.0,14.6955,14.6955,14.6865,14.6865,29400.0
2014-08-26 14:30:00,16.29,16.29,16.27,16.27,51600.0,14.6955,14.6955,14.6775,14.6775,51600.0
2014-08-26 15:00:00,16.27,16.28,16.25,16.26,63600.0,14.6775,14.6865,14.6594,14.6685,63600.0
2014-08-26 15:30:00,16.25,16.28,16.25,16.27,288600.0,14.6594,14.6865,14.6594,14.6775,288600.0
2014-08-27 09:30:00,16.26,16.3,16.2,16.25,56600.0,14.6685,14.7045,14.6143,14.6594,56600.0
2014-08-27 10:00:00,16.25,16.29,16.24,16.27,34600.0,14.6594,14.6955,14.6504,14.6775,34600.0
2014-08-27 10:30:00,16.27,16.29,16.26,16.28,50600.0,14.6775,14.6955,14.6685,14.6865,50600.0
2014-08-27 11:00:00,16.28,16.29,16.27,16.28,28800.0,14.6865,14.6955,14.6775,14.6865,28800.0
2014-08-27 11:30:00,16.28,16.29,16.27,16.28,28600.0,14.6865,14.6955,14.6775,14.6865,28600.0
2014-08-27 12:00:00,16.28,16.29,16.25,16.25,28400.0,14.6865,14.6955,14.6594,14.6594,28400.0
2014-08-27 12:30:00,16.25,16.25,16.24,16.25,15200.0,14.6594,14.6594,14.6504,14.6594,15200.0
2014-08-27 13:00:00,16.25,16.26,16.25,16.25,20000.0,14.6594,14.6685,14.6594,14.6594,20000.0
2014-08-27 13:30:00,16.25,16.26,16.25,16.26,10000.0,14.6594,14.6685,14.6594,14.6685,10000.0
2014-08-27 14:00:00,16.25,16.27,16.25,16.26,19600.0,14.6594,14.6775,14.6594,14.6685,19600.0
2014-08-27 14:30:00,16.26,16.26,16.25,16.25,28600.0,14.6685,14.6685,14.6594,14.6594,28600.0
2014-08-27 15:00:00,16.25,16.27,16.25,16.25,33400.0,14.6594,14.6775,14.6594,14.6594,33400.0
2014-08-27 15:30:00,16.25,16.28,16.25,16.28,140800.0,14.6594,14.6865,14.6594,14.6865,140800.0
2014-08-28 09:30:00,16.27,16.28,16.21,16.27,42600.0,14.6775,14.6865,14.6234,14.6775,42600.0
2014-08-28 10:00:00,16.26,16.27,16.21,16.21,45800.0,14.6685,14.6775,14.6234,14.6234,45800.0
2014-08-28 10:30:00,16.22,16.23,16.2,16.22,14400.0,14.6324,14.6414,14.6143,14.6324,14400.0
2014-08-28 11:00:00,16.23,16.24,16.21,16.22,84400.0,14.6414,14.6504,14.6234,14.6324,84400.0
2014-08-28 11:30:00,16.23,16.25,16.21,16.25,51200.0,14.6414,14.6594,14.6234,14.6594,51200.0
2014-08-28 12:00:00,16.27,16.29,16.26,16.29,4000.0,14.6775,14.6955,14.6685,14.6955,4000.0
2014-08-28 12:30:00,16.29,16.31,16.29,16.31,17000.0,14.6955,14.7136,14.6955,14.7136,17000.0
2014-08-28 13:00:00,16.3,16.31,16.27,16.27,15600.0,14.7045,14.7136,14.6775,14.6775,15600.0
2014-08-28 13:30:00,16.27,16.27,16.23,16.25,51000.0,14.6775,14.6775,14.6414,14.6594,51000.0
2014-08-28 14:00:00,16.25,16.27,16.25,16.27,8000.0,14.6594,14.6775,14.6594,14.6775,8000.0
2014-08-28 14:30:00,16.27,16.3,16.26,16.26,24000.0,14.6775,14.7045,14.6685,14.6685,24000.0
2014-08-28 15:00:00,16.27,16.27,16.25,16.27,22200.0,14.6775,14.6775,14.6594,14.6775,22200.0
2014-08-28 15:30:00,16.27,16.28,16.25,16.26,174200.0,14.6775,14.6865,14.6594,14.6685,174200.0
2014-08-29 09:30:00,16.3,16.31,16.14,16.25,25000.0,14.7045,14.7136,14.5602,14.6594,25000.0
2014-08-29 10:00:00,16.25,16.25,16.19,16.2,19400.0,14.6594,14.6594,14.6053,14.6143,19400.0
2014-08-29 10:30:00,16.22,16.24,16.21,16.24,84400.0,14.6324,14.6504,14.6234,14.6504,84400.0
2014-08-29 11:00:00,16.24,16.28,16.24,16.27,12800.0,14.6504,14.6865,14.6504,14.6775,12800.0
2014-08-29 11:30:00,16.28,16.29,16.28,16.29,8000.0,14.6865,14.6955,14.6865,14.6955,8000.0
2014-08-29 12:00:00,16.29,16.3,16.28,16.3,17400.0,14.6955,14.7045,14.6865,14.7045,17400.0
2014-08-29 12:30:00,16.29,16.33,16.29,16.33,27000.0,14.6955,14.7316,14.6955,14.7316,27000.0
2014-08-29 13:00:00,16.32,16.32,16.3,16.3,18200.0,14.7226,14.7226,14.7045,14.7045,18200.0
2014-08-29 13:30:00,16.3,16.31,16.29,16.31,16400.0,14.7045,14.7136,14.6955,14.7136,16400.0
2014-08-29 14:00:00,16.31,16.32,16.31,16.31,14600.0,14.7136,14.7226,14.7136,14.7136,14600.0
2014-08-29 14:30:00,16.32,16.32,16.31,16.31,29800.0,14.7226,14.7226,14.7136,14.7136,29800.0
2014-08-29 15:00:00,16.31,16.32,16.3,16.31,31600.0,14.7136,14.7226,14.7045,14.7136,31600.0
2014-08-29 15:30:00,16.31,16.33,16.3,16.32,165200.0,14.7136,14.7316,14.7045,14.7226,165200.0
2014-09-02 09:30:00,16.35,16.55,16.33,16.55,75800.0,14.7497,14.9301,14.7316,14.9301,75800.0
2014-09-02 10:00:00,16.56,16.68,16.54,16.68,191600.0,14.9391,15.0474,14.9211,15.0474,191600.0
2014-09-02 10:30:00,16.68,16.73,16.65,16.68,174800.0,15.0474,15.0925,15.0203,15.0474,174800.0
2014-09-02 11:00:00,16.68,16.68,16.5,16.5,95800.0,15.0474,15.0474,14.885,14.885,95800.0
2014-09-02 11:30:00,16.5,16.52,16.47,16.47,95200.0,14.885,14.903,14.8579,14.8579,95200.0
2014-09-02 12:00:00,16.47,16.51,16.47,16.5,42400.0,14.8579,14.894,14.8579,14.885,42400.0
2014-09-02 12:30:00,16.5,16.5,16.45,16.46,38800.0,14.885,14.885,14.8399,14.8489,38800.0
2014-09-02 13:00:00,16.47,16.47,16.43,16.44,57600.0,14.8579,14.8579,14.8218,14.8308,57600.0
2014-09-02 13:30:00,16.44,16.45,16.42,16.42,52400.0,14.8308,14.8399,14.8128,14.8128,52400.0
2014-09-02 14:00:00,16.42,16.47,16.42,16.47,31800.0,14.8128,14.8579,14.8128,14.8579,31800.0
2014-09-02 14:30:00,16.47,16.47,16.45,16.45,66600.0,14.8579,14.8579,14.8399,14.8399,66600.0
2014-09-02 15:00:00,16.44,16.44,16.41,16.43,66800.0,14.8308,14.8308,14.8038,14.8218,66800.0
2014-09-02 15:30:00,16.43,16.45,16.41,16.43,194600.0,14.8218,14.8399,14.8038,14.8218,194600.0
2014-09-03 09:30:00,16.55,16.61,16.52,16.57,97000.0,14.9301,14.9842,14.903,14.9481,97000.0
2014-09-03 10:00:00,16.57,16.6,16.52,16.53,28000.0,14.9481,14.9752,14.903,14.912,28000.0
2014-09-03 10:30:00,16.53,16.58,16.53,16.58,31800.0,14.912,14.9571,14.912,14.9571,31800.0
2014-09-03 11:00:00,16.58,16.58,16.55,16.55,50200.0,14.9571,14.9571,14.9301,14.9301,50200.0
2014-09-03 11:30:00,16.55,16.57,16.52,16.52,36400.0,14.9301,14.9481,14.903,14.903,36400.0
2014-09-03 12:00:00,16.52,16.52,16.49,16.5,57000.0,14.903,14.903,14.8759,14.885,57000.0
2014-09-03 12:30:00,16.5,16.55,16.49,16.55,50400.0,14.885,14.9301,14.8759,14.9301,50400.0
2014-09-03 13:00:00,16.56,16.6,16.56,16.58,75000.0,14.9391,14.9752,14.9391,14.9571,75000.0
2014-09-03 13:30:00,16.59,16.6,16.53,16.54,85800.0,14.9662,14.9752,14.912,14.9211,85800.0
2014-09-03 14:00:00,16.54,16.56,16.5,16.5,50800.0,14.9211,14.9391,14.885,14.885,50800.0
2014-09-03 14:30:00,16.51,16.51,16.46,16.46,43400.0,14.894,14.894,14.8489,14.8489,43400.0
2014-09-03 15:00:00,16.46,16.48,16.45,16.47,45600.0,14.8489,14.8669,14.8399,14.8579,45600.0
2014-09-03 15:30:00,16.47,16.49,16.46,16.48,148400.0,14.8579,14.8759,14.8489,14.8669,148400.0
2014-09-04 09:30:00,16.45,16.51,16.43,16.49,43400.0,14.8399,14.894,14.8218,14.8759,43400.0
2014-09-04 10:00:00,16.48,16.52,16.48,16.5,27200.0,14.8669,14.903,14.8669,14.885,27200.0
2014-09-04 10:30:00,16.5,16.5,16.47,16.49,22200.0,14.885,14.885,14.8579,14.8759,22200.0
2014-09-04 11:00:00,16.49,16.5,16.48,16.48,25000.0,14.8759,14.885,14.8669,14.8669,25000.0
2014-09-04 11:30:00,16.47,16.48,16.45,16.45,17800.0,14.8579,14.8669,14.8399,14.8399,17800.0
2014-09-04 12:00:00,16.46,16.46,16.43,16.43,11600.0,14.8489,14.8489,14.8218,14.8218,11600.0
2014-09-04 12:30:00,16.43,16.47,16.43,16.46,29400.0,14.8218,14.8579,14.8218,14.8489,29400.0
2014-09-04 13:00:00,16.47,16.48,16.46,16.48,51200.0,14.8579,14.8669,14.8489,14.8669,51200.0
2014-09-04 13:30:00,16.48,16.5,16.47,16.5,45200.0,14.8669,14.885,14.8579,14.885,45200.0
2014-09-04 14:00:00,16.5,16.5,16.49,16.49,45800.0,14.885,14.885,14.8759,14.8759,45800.0
2014-09-04 14:30:00,16.49,16.5,16.48,16.49,104800.0,14.8759,14.885,14.8669,14.8759,104800.0
2014-09-04 15:00:00,16.49,16.5,16.48,16.49,139800.0,14.8759,14.885,14.8669,14.8759,139800.0
2014-09-04 15:30:00,16.5,16.5,16.48,16.49,206400.0,14.885,14.885,14.8669,14.8759,206400.0
2014-09-05 09:30:00,16.45,16.51,16.45,16.5,33000.0,14.8399,14.894,14.8399,14.885,33000.0
2014-09-05 10:00:00,16.5,16.5,16.45,16.46,29000.0,14.885,14.885,14.8399,14.8489,29000.0
2014-09-05 10:30:00,16.47,16.47,16.42,16.45,40200.0,14.8579,14.8579,14.8128,14.8399,40200.0
2014-09-05 11:00:00,16.45,16.49,16.45,16.47,34600.0,14.8399,14.8759,14.8399,14.8579,34600.0
2014-09-05 11:30:00,16.47,16.47,16.43,16.46,19400.0,14.8579,14.8579,14.8218,14.8489,19400.0
2014-09-05 12:00:00,16.46,16.46,16.43,16.43,13800.0,14.8489,14.8489,14.8218,14.8218,13800.0
2014-09-05 12:30:00,16.43,16.43,16.41,16.41,17600.0,14.8218,14.8218,14.8038,14.8038,17600.0
2014-09-05 13:00:00,16.42,16.43,16.41,16.43,14000.0,14.8128,14.8218,14.8038,14.8218,14000.0
2014-09-05 13:30:00,16.43,16.43,16.39,16.4,16800.0,14.8218,14.8218,14.7857,14.7948,16800.0
2014-09-05 14:00:00,16.4,16.41,16.4,16.4,24200.0,14.7948,14.8038,14.7948,14.7948,24200.0
2014-09-05 14:30:00,16.4,16.4,16.39,16.4,18800.0,14.7948,14.7948,14.7857,14.7948,18800.0
2014-09-05 15:00:00,16.4,16.42,16.39,16.42,34200.0,14.7948,14.8128,14.7857,14.8128,34200.0
2014-09-05 15:30:00,16.42,16.44,16.41,16.43,111400.0,14.8128,14.8308,14.8038,14.8218,111400.0
2014-09-08 09:30:00,16.44,16.5,16.39,16.44,64400.0,14.8308,14.885,14.7857,14.8308,64400.0
2014-09-08 10:00:00,16.45,16.45,16.38,16.39,75800.0,14.8399,14.8399,14.7767,14.7857,75800.0
2014-09-08 10:30:00,16.38,16.38,16.34,16.36,39200.0,14.7767,14.7767,14.7406,14.7587,39200.0
2014-09-08 11:00:00,16.37,16.45,16.36,16.45,52800.0,14.7677,14.8399,14.7587,14.8399,52800.0
2014-09-08 11:30:00,16.45,16.45,16.36,16.4,92400.0,14.8399,14.8399,14.7587,14.7948,92400.0
2014-09-08 12:00:00,16.41,16.43,16.41,16.43,27800.0,14.8038,14.8218,14.8038,14.8218,27800.0
2014-09-08 12:30:00,16.43,16.46,16.43,16.46,51600.0,14.8218,14.8489,14.8218,14.8489,51600.0
2014-09-08 13:00:00,16.45,16.48,16.43,16.43,53400.0,14.8399,14.8669,14.8218,14.8218,53400.0
2014-09-08 13:30:00,16.43,16.43,16.4,16.4,23800.0,14.8218,14.8218,14.7948,14.7948,23800.0
2014-09-08 14:00:00,16.4,16.43,16.4,16.41,29600.0,14.7948,14.8218,14.7948,14.8038,29600.0
2014-09-08 14:30:00,16.41,16.41,16.39,16.4,47800.0,14.8038,14.8038,14.7857,14.7948,47800.0
2014-09-08 15:00:00,16.4,16.41,16.39,16.4,44600.0,14.7948,14.8038,14.7857,14.7948,44600.0
2014-09-08 15:30:00,16.4,16.47,16.4,16.46,236600.0,14.7948,14.8579,14.7948,14.8489,236600.0
2014-09-09 09:30:00,16.52,16.52,16.36,16.4,98800.0,14.903,14.903,14.7587,14.7948,98800.0
2014-09-09 10:00:00,16.4,16.42,16.38,16.39,26000.0,14.7948,14.8128,14.7767,14.7857,26000.0
2014-09-09 10:30:00,16.39,16.39,16.33,16.33,56800.0,14.7857,14.7857,14.7316,14.7316,56800.0
2014-09-09 11:00:00,16.34,16.4,16.33,16.39,35400.0,14.7406,14.7948,14.7316,14.7857,35400.0
2014-09-09 11:30:00,16.39,16.39,16.34,16.36,37200.0,14.7857,14.7857,14.7406,14.7587,37200.0
2014-09-09 12:00:00,16.35,16.39,16.35,16.38,23400.0,14.7497,14.7857,14.7497,14.7767,23400.0
2014-09-09 12:30:00,16.38,16.39,16.35,16.35,21400.0,14.7767,14.7857,14.7497,14.7497,21400.0
2014-09-09 13:00:00,16.35,16.36,16.34,16.35,14400.0,14.7497,14.7587,14.7406,14.7497,14400.0
2014-09-09 13:30:00,16.35,16.39,16.35,16.39,19600.0,14.7497,14.7857,14.7497,14.7857,19600.0
2014-09-09 14:00:00,16.39,16.39,16.35,16.35,38400.0,14.7857,14.7857,14.7497,14.7497,38400.0
2014-09-09 14:30:00,16.35,16.38,16.35,16.38,43400.0,14.7497,14.7767,14.7497,14.7767,43400.0
2014-09-09 15:00:00,16.37,16.38,16.33,16.34,82800.0,14.7677,14.7767,14.7316,14.7406,82800.0
2014-09-09 15:30:00,16.34,16.35,16.31,16.32,281400.0,14.7406,14.7497,14.7136,14.7226,281400.0
2014-09-10 09:30:00,16.31,16.41,16.31,16.36,42000.0,14.7136,14.8038,14.7136,14.7587,42000.0
2014-09-10 10:00:00,16.36,16.37,16.3,16.32,43400.0,14.7587,14.7677,14.7045,14.7226,43400.0
2014-09-10 10:30:00,16.31,16.31,16.27,16.29,71600.0,14.7136,14.7136,14.6775,14.6955,71600.0
2014-09-10 11:00:00,16.29,16.33,16.29,16.31,78000.0,14.6955,14.7316,14.6955,14.7136,78000.0
2014-09-10 11:30:00,16.31,16.33,16.31,16.32,21800.0,14.7136,14.7316,14.7136,14.7226,21800.0
2014-09-10 12:00:00,16.32,16.34,16.3,16.33,30600.0,14.7226,14.7406,14.7045,14.7316,30600.0
2014-09-10 12:30:00,16.34,16.34,16.32,16.33,19200.0,14.7406,14.7406,14.7226,14.7316,19200.0
2014-09-10 13:00:00,16.33,16.36,16.33,16.33,28400.0,14.7316,14.7587,14.7316,14.7316,28400.0
2014-09-10 13:30:00,16.34,16.36,16.33,16.35,32200.0,14.7406,14.7587,14.7316,14.7497,32200.0
2014-09-10 14:00:00,16.35,16.35,16.33,16.34,29400.0,14.7497,14.7497,14.7316,14.7406,29400.0
2014-09-10 14:30:00,16.34,16.36,16.33,16.33,27800.0,14.7406,14.7587,14.7316,14.7316,27800.0
2014-09-10 15:00:00,16.35,16.36,16.34,16.35,45400.0,14.7497,14.7587,14.7406,14.7497,45400.0
2014-09-10 15:30:00,16.35,16.35,16.31,16.32,172600.0,14.7497,14.7497,14.7136,14.7226,172600.0
2014-09-11 09:30:00,16.26,16.37,16.25,16.36,33400.0,14.6685,14.7677,14.6594,14.7587,33400.0
2014-09-11 10:00:00,16.37,16.38,16.3,16.32,29600.0,14.7677,14.7767,14.7045,14.7226,29600.0
2014-09-11 10:30:00,16.32,16.32,16.29,16.31,21600.0,14.7226,14.7226,14.6955,14.7136,21600.0
2014-09-11 11:00:00,16.32,16.36,16.32,16.36,37400.0,14.7226,14.7587,14.7226,14.7587,37400.0
2014-09-11 11:30:00,16.36,16.38,16.36,16.37,24000.0,14.7587,14.7767,14.7587,14.7677,24000.0
2014-09-11 12:00:00,16.38,16.4,16.36,16.4,15000.0,14.7767,14.7948,14.7587,14.7948,15000.0
2014-09-11 12:30:00,16.39,16.4,16.34,16.35,18400.0,14.7857,14.7948,14.7406,14.7497,18400.0
2014-09-11 13:00:00,16.35,16.35,16.29,16.3,25600.0,14.7497,14.7497,14.6955,14.7045,25600.0
2014-09-11 13:30:00,16.3,16.32,16.29,16.31,27800.0,14.7045,14.7226,14.6955,14.7136,27800.0
2014-09-11 14:00:00,16.31,16.33,16.3,16.32,35600.0,14.7136,14.7316,14.7045,14.7226,35600.0
2014-09-11 14:30:00,16.33,16.34,16.33,16.33,31600.0,14.7316,14.7406,14.7316,14.7316,31600.0
2014-09-11 15:00:00,16.33,16.34,16.31,16.33,112800.0,14.7316,14.7406,14.7136,14.7316,112800.0
2014-09-11 15:30:00,16.33,16.36,16.33,16.36,199400.0,14.7316,14.7587,14.7316,14.7587,199400.0
2014-09-12 09:30:00,16.36,16.47,16.32,16.41,127200.0,14.7587,14.8579,14.7226,14.8038,127200.0
2014-09-12 10:00:00,16.43,16.51,16.42,16.46,139400.0,14.8218,14.894,14.8128,14.8489,139400.0
2014-09-12 10:30:00,16.46,16.47,16.41,16.42,240000.0,14.8489,14.8579,14.8038,14.8128,240000.0
2014-09-12 11:00:00,16.42,16.44,16.38,16.41,93200.0,14.8128,14.8308,14.7767,14.8038,93200.0
2014-09-12 11:30:00,16.4,16.44,16.4,16.42,87600.0,14.7948,14.8308,14.7948,14.8128,87600.0
2014-09-12 12:00:00,16.42,16.43,16.4,16.41,135200.0,14.8128,14.8218,14.7948,14.8038,135200.0
2014-09-12 12:30:00,16.41,16.43,16.4,16.43,63200.0,14.8038,14.8218,14.7948,14.8218,63200.0
2014-09-12 13:00:00,16.43,16.43,16.4,16.41,75800.0,14.8218,14.8218,14.7948,14.8038,75800.0
2014-09-12 13:30:00,16.41,16.43,16.4,16.42,43800.0,14.8038,14.8218,14.7948,14.8128,43800.0
2014-09-12 14:00:00,16.42,16.46,16.41,16.43,58400.0,14.8128,14.8489,14.8038,14.8218,58400.0
2014-09-12 14:30:00,16.43,16.43,16.42,16.42,100800.0,14.8218,14.8218,14.8128,14.8128,100800.0
2014-09-12 15:00:00,16.42,16.44,16.41,16.43,154600.0,14.8128,14.8308,14.8038,14.8218,154600.0
2014-09-12 15:30:00,16.43,16.46,16.43,16.45,262400.0,14.8218,14.8489,14.8218,14.8399,262400.0
2014-09-15 09:30:00,16.42,16.48,16.39,16.46,53600.0,14.8128,14.8669,14.7857,14.8489,53600.0
2014-09-15 10:00:00,16.46,16.52,16.42,16.5,47400.0,14.8489,14.903,14.8128,14.885,47400.0
2014-09-15 10:30:00,16.51,16.55,16.5,16.55,84800.0,14.894,14.9301,14.885,14.9301,84800.0
2014-09-15 11:00:00,16.55,16.55,16.5,16.5,94000.0,14.9301,14.9301,14.885,14.885,94000.0
2014-09-15 11:30:00,16.49,16.5,16.46,16.48,82600.0,14.8759,14.885,14.8489,14.8669,82600.0
2014-09-15 12:00:00,16.48,16.49,16.48,16.49,36400.0,14.8669,14.8759,14.8669,14.8759,36400.0
2014-09-15 12:30:00,16.49,16.49,16.48,16.49,27600.0,14.8759,14.8759,14.8669,14.8759,27600.0
2014-09-15 13:00:00,16.49,16.5,16.48,16.48,40200.0,14.8759,14.885,14.8669,14.8669,40200.0
2014-09-15 13:30:00,16.49,16.49,16.46,16.46,50600.0,14.8759,14.8759,14.8489,14.8489,50600.0
2014-09-15 14:00:00,16.46,16.48,16.45,16.48,36200.0,14.8489,14.8669,14.8399,14.8669,36200.0
2014-09-15 14:30:00,16.49,16.5,16.46,16.46,61000.0,14.8759,14.885,14.8489,14.8489,61000.0
2014-09-15 15:00:00,16.47,16.48,16.45,16.46,51200.0,14.8579,14.8669,14.8399,14.8489,51200.0
2014-09-15 15:30:00,16.46,16.46,16.43,16.43,146200.0,14.8489,14.8489,14.8218,14.8218,146200.0
2014-09-16 09:30:00,16.41,16.52,16.41,16.5,60000.0,14.8038,14.903,14.8038,14.885,60000.0
2014-09-16 10:00:00,16.5,16.51,16.46,16.46,178800.0,14.885,14.894,14.8489,14.8489,178800.0
2014-09-16 10:30:00,16.46,16.46,16.36,16.38,151600.0,14.8489,14.8489,14.7587,14.7767,151600.0
2014-09-16 11:00:00,16.38,16.43,16.37,16.42,121800.0,14.7767,14.8218,14.7677,14.8128,121800.0
2014-09-16 11:30:00,16.42,16.46,16.4,16.4,134400.0,14.8128,14.8489,14.7948,14.7948,134400.0
2014-09-16 12:00:00,16.4,16.43,16.38,16.42,65400.0,14.7948,14.8218,14.7767,14.8128,65400.0
2014-09-16 12:30:00,16.42,16.43,16.41,16.42,57800.0,14.8128,14.8218,14.8038,14.8128,57800.0
2014-09-16 13:00:00,16.42,16.42,16.39,16.42,66200.0,14.8128,14.8128,14.7857,14.8128,66200.0
2014-09-16 13:30:00,16.42,16.43,16.41,16.42,35000.0,14.8128,14.8218,14.8038,14.8128,35000.0
2014-09-16 14:00:00,16.43,16.46,16.42,16.45,47400.0,14.8218,14.8489,14.8128,14.8399,47400.0
2014-09-16 14:30:00,16.45,16.47,16.43,16.43,43000.0,14.8399,14.8579,14.8218,14.8218,43000.0
2014-09-16 15:00:00,16.43,16.43,16.39,16.4,80600.0,14.8218,14.8218,14.7857,14.7948,80600.0
2014-09-16 15:30:00,16.4,16.4,16.37,16.4,223000.0,14.7948,14.7948,14.7677,14.7948,223000.0
2014-09-17 09:30:00,16.43,16.49,16.39,16.49,37000.0,14.8218,14.8759,14.7857,14.8759,37000.0
2014-09-17 10:00:00,16.5,16.52,16.46,16.48,23200.0,14.885,14.903,14.8489,14.8669,23200.0
2014-09-17 10:30:00,16.48,16.48,16.44,16.46,14200.0,14.8669,14.8669,14.8308,14.8489,14200.0
2014-09-17 11:00:00,16.46,16.48,16.45,16.45,19000.0,14.8489,14.8669,14.8399,14.8399,19000.0
2014-09-17 11:30:00,16.45,16.45,16.43,16.43,13600.0,14.8399,14.8399,14.8218,14.8218,13600.0
2014-09-17 12:00:00,16.43,16.43,16.41,16.42,14800.0,14.8218,14.8218,14.8038,14.8128,14800.0
2014-09-17 12:30:00,16.42,16.44,16.41,16.44,19200.0,14.8128,14.8308,14.8038,14.8308,19200.0
2014-09-17 13:00:00,16.43,16.45,16.42,16.43,34200.0,14.8218,14.8399,14.8128,14.8218,34200.0
2014-09-17 13:30:00,16.43,16.46,16.43,16.46,28800.0,14.8218,14.8489,14.8218,14.8489,28800.0
2014-09-17 14:00:00,16.46,16.5,16.41,16.5,103000.0,14.8489,14.885,14.8038,14.885,103000.0
2014-09-17 14:30:00,16.5,16.5,16.44,16.48,57200.0,14.885,14.885,14.8308,14.8669,57200.0
2014-09-17 15:00:00,16.48,16.5,16.47,16.5,66800.0,14.8669,14.885,14.8579,14.885,66800.0
2014-09-17 15:30:00,16.5,16.5,16.43,16.45,158800.0,14.885,14.885,14.8218,14.8399,158800.0
2014-09-18 09:30:00,16.52,16.59,16.43,16.58,47200.0,14.903,14.9662,14.8218,14.9571,47200.0
2014-09-18 10:00:00,16.58,16.58,16.53,16.53,23600.0,14.9571,14.9571,14.912,14.912,23600.0
2014-09-18 10:30:00,16.53,16.6,16.53,16.58,44000.0,14.912,14.9752,14.912,14.9571,44000.0
2014-09-18 11:00:00,16.58,16.59,16.57,16.58,23000.0,14.9571,14.9662,14.9481,14.9571,23000.0
2014-09-18 11:30:00,16.59,16.6,16.57,16.6,49600.0,14.9662,14.9752,14.9481,14.9752,49600.0
2014-09-18 12:00:00,16.59,16.6,16.58,16.59,42600.0,14.9662,14.9752,14.9571,14.9662,42600.0
2014-09-18 12:30:00,16.59,16.6,16.59,16.6,53200.0,14.9662,14.9752,14.9662,14.9752,53200.0
2014-09-18 13:00:00,16.6,16.6,16.59,16.6,49400.0,14.9752,14.9752,14.9662,14.9752,49400.0
2014-09-18 13:30:00,16.6,16.6,16.55,16.56,61400.0,14.9752,14.9752,14.9301,14.9391,61400.0
2014-09-18 14:00:00,16.56,16.59,16.56,16.58,62400.0,14.9391,14.9662,14.9391,14.9571,62400.0
2014-09-18 14:30:00,16.58,16.58,16.57,16.57,83200.0,14.9571,14.9571,14.9481,14.9481,83200.0
2014-09-18 15:00:00,16.57,16.58,16.56,16.58,60200.0,14.9481,14.9571,14.9391,14.9571,60200.0
2014-09-18 15:30:00,16.57,16.58,16.55,16.57,166000.0,14.9481,14.9571,14.9301,14.9481,166000.0
2014-09-19 09:30:00,16.58,16.63,16.56,16.58,207200.0,14.9571,15.0022,14.9391,14.9571,207200.0
2014-09-19 10:00:00,16.58,16.59,16.56,16.57,47200.0,14.9571,14.9662,14.9391,14.9481,47200.0
2014-09-19 10:30:00,16.57,16.68,16.56,16.63,179200.0,14.9481,15.0474,14.9391,15.0022,179200.0
2014-09-19 11:00:00,16.64,16.67,16.63,16.64,72800.0,15.0113,15.0383,15.0022,15.0113,72800.0
2014-09-19 11:30:00,16.64,16.66,16.62,16.63,323600.0,15.0113,15.0293,14.9932,15.0022,323600.0
2014-09-19 12:00:00,16.63,16.63,16.53,16.53,69400.0,15.0022,15.0022,14.912,14.912,69400.0
2014-09-19 12:30:00,16.53,16.58,16.5,16.5,67400.0,14.912,14.9571,14.885,14.885,67400.0
2014-09-19 13:00:00,16.5,16.5,16.44,16.46,29800.0,14.885,14.885,14.8308,14.8489,29800.0
2014-09-19 13:30:00,16.47,16.48,16.45,16.47,37800.0,14.8579,14.8669,14.8399,14.8579,37800.0
2014-09-19 14:00:00,16.47,16.49,16.46,16.48,18200.0,14.8579,14.8759,14.8489,14.8669,18200.0
2014-09-19 14:30:00,16.47,16.48,16.46,16.48,34000.0,14.8579,14.8669,14.8489,14.8669,34000.0
2014-09-19 15:00:00,16.48,16.48,16.46,16.47,37800.0,14.8669,14.8669,14.8489,14.8579,37800.0
2014-09-19 15:30:00,16.47,16.48,16.42,16.42,295000.0,14.8579,14.8669,14.8128,14.8128,295000.0
2014-09-22 09:30:00,16.42,16.42,16.31,16.36,67800.0,14.8128,14.8128,14.7136,14.7587,67800.0
2014-09-22 10:00:00,16.35,16.39,16.32,16.32,43000.0,14.7497,14.7857,14.7226,14.7226,43000.0
2014-09-22 10:30:00,16.32,16.32,16.25,16.25,79400.0,14.7226,14.7226,14.6594,14.6594,79400.0
2014-09-22 11:00:00,16.27,16.29,16.25,16.29,67200.0,14.6775,14.6955,14.6594,14.6955,67200.0
2014-09-22 11:30:00,16.28,16.28,16.27,16.27,32200.0,14.6865,14.6865,14.6775,14.6775,32200.0
2014-09-22 12:00:00,16.27,16.29,16.25,16.29,37400.0,14.6775,14.6955,14.6594,14.6955,37400.0
2014-09-22 12:30:00,16.29,16.32,16.29,16.31,42800.0,14.6955,14.7226,14.6955,14.7136,42800.0
2014-09-22 13:00:00,16.32,16.36,16.31,16.36,62000.0,14.7226,14.7587,14.7136,14.7587,62000.0
2014-09-22 13:30:00,16.36,16.4,16.36,16.36,69800.0,14.7587,14.7948,14.7587,14.7587,69800.0
2014-09-22 14:00:00,16.36,16.36,16.32,16.33,90200.0,14.7587,14.7587,14.7226,14.7316,90200.0
2014-09-22 14:30:00,16.34,16.36,16.34,16.35,42800.0,14.7406,14.7587,14.7406,14.7497,42800.0
2014-09-22 15:00:00,16.35,16.35,16.32,16.32,71600.0,14.7497,14.7497,14.7226,14.7226,71600.0
2014-09-22 15:30:00,16.32,16.33,16.3,16.32,199000.0,14.7226,14.7316,14.7045,14.7226,199000.0
2014-09-23 09:30:00,16.31,16.36,16.22,16.35,103200.0,14.7136,14.7587,14.6324,14.7497,103200.0
2014-09-23 10:00:00,16.35,16.38,16.31,16.31,41800.0,14.7497,14.7767,14.7136,14.7136,41800.0
2014-09-23 10:30:00,16.31,16.33,16.29,16.3,34200.0,14.7136,14.7316,14.6955,14.7045,34200.0
2014-09-23 11:00:00,16.3,16.34,16.3,16.33,91400.0,14.7045,14.7406,14.7045,14.7316,91400.0
2014-09-23 11:30:00,16.33,16.34,16.32,16.34,42600.0,14.7316,14.7406,14.7226,14.7406,42600.0
2014-09-23 12:00:00,16.33,16.34,16.31,16.32,45200.0,14.7316,14.7406,14.7136,14.7226,45200.0
2014-09-23 12:30:00,16.32,16.33,16.3,16.3,36800.0,14.7226,14.7316,14.7045,14.7045,36800.0
2014-09-23 13:00:00,16.3,16.31,16.28,16.28,105000.0,14.7045,14.7136,14.6865,14.6865,105000.0
2014-09-23 13:30:00,16.29,16.31,16.28,16.28,104800.0,14.6955,14.7136,14.6865,14.6865,104800.0
2014-09-23 14:00:00,16.28,16.29,16.24,16.25,62800.0,14.6865,14.6955,14.6504,14.6594,62800.0
2014-09-23 14:30:00,16.25,16.27,16.24,16.26,63000.0,14.6594,14.6775,14.6504,14.6685,63000.0
2014-09-23 15:00:00,16.26,16.28,16.25,16.28,210600.0,14.6685,14.6865,14.6594,14.6865,210600.0
2014-09-23 15:30:00,16.28,16.3,16.18,16.18,895200.0,14.6865,14.7045,14.5963,14.5963,895200.0
2014-09-24 09:30:00,16.18,16.25,16.15,16.17,296600.0,14.5963,14.6594,14.5692,14.5873,296600.0
2014-09-24 10:00:00,16.17,16.21,16.16,16.19,272200.0,14.5873,14.6234,14.5782,14.6053,272200.0
2014-09-24 10:30:00,16.2,16.21,16.18,16.2,33800.0,14.6143,14.6234,14.5963,14.6143,33800.0
2014-09-24 11:00:00,16.2,16.23,16.2,16.23,37200.0,14.6143,14.6414,14.6143,14.6414,37200.0
2014-09-24 11:30:00,16.23,16.25,16.23,16.24,37800.0,14.6414,14.6594,14.6414,14.6504,37800.0
2014-09-24 12:00:00,16.24,16.25,16.18,16.2,74200.0,14.6504,14.6594,14.5963,14.6143,74200.0
2014-09-24 12:30:00,16.2,16.2,16.19,16.2,23600.0,14.6143,14.6143,14.6053,14.6143,23600.0
2014-09-24 13:00:00,16.21,16.24,16.21,16.23,29600.0,14.6234,14.6504,14.6234,14.6414,29600.0
2014-09-24 13:30:00,16.23,16.28,16.23,16.28,116000.0,14.6414,14.6865,14.6414,14.6865,116000.0
2014-09-24 14:00:00,16.28,16.3,16.27,16.29,59800.0,14.6865,14.7045,14.6775,14.6955,59800.0
2014-09-24 14:30:00,16.29,16.34,16.28,16.32,104800.0,14.6955,14.7406,14.6865,14.7226,104800.0
2014-09-24 15:00:00,16.33,16.34,16.32,16.33,142000.0,14.7316,14.7406,14.7226,14.7316,142000.0
2014-09-24 15:30:00,16.33,16.34,16.3,16.33,204000.0,14.7316,14.7406,14.7045,14.7316,204000.0
2014-09-25 09:30:00,16.32,16.32,16.18,16.21,65800.0,14.7226,14.7226,14.5963,14.6234,65800.0
2014-09-25 10:00:00,16.21,16.21,16.12,16.16,68800.0,14.6234,14.6234,14.5422,14.5782,68800.0
2014-09-25 10:30:00,16.16,16.16,16.09,16.15,86200.0,14.5782,14.5782,14.5151,14.5692,86200.0
2014-09-25 11:00:00,16.15,16.17,16.11,16.14,108200.0,14.5692,14.5873,14.5331,14.5602,108200.0
2014-09-25 11:30:00,16.15,16.17,16.13,16.15,76600.0,14.5692,14.5873,14.5512,14.5692,76600.0
2014-09-25 12:00:00,16.15,16.17,16.14,16.15,72400.0,14.5692,14.5873,14.5602,14.5692,72400.0
2014-09-25 12:30:00,16.15,16.17,16.14,16.17,55200.0,14.5692,14.5873,14.5602,14.5873,55200.0
2014-09-25 13:00:00,16.17,16.17,16.15,16.15,58200.0,14.5873,14.5873,14.5692,14.5692,58200.0
2014-09-25 13:30:00,16.16,16.16,16.11,16.11,71000.0,14.5782,14.5782,14.5331,14.5331,71000.0
2014-09-25 14:00:00,16.11,16.11,16.07,16.1,110200.0,14.5331,14.5331,14.4971,14.5241,110200.0
2014-09-25 14:30:00,16.1,16.14,16.1,16.11,50600.0,14.5241,14.5602,14.5241,14.5331,50600.0
2014-09-25 15:00:00,16.11,16.12,16.1,16.11,92600.0,14.5331,14.5422,14.5241,14.5331,92600.0
2014-09-25 15:30:00,16.11,16.12,16.1,16.11,295000.0,14.5331,14.5422,14.5241,14.5331,295000.0
2014-09-26 09:30:00,16.11,16.18,16.08,16.15,44000.0,14.5331,14.5963,14.5061,14.5692,44000.0
2014-09-26 10:00:00,16.14,16.23,16.13,16.2,69400.0,14.5602,14.6414,14.5512,14.6143,69400.0
2014-09-26 10:30:00,16.2,16.25,16.2,16.25,94000.0,14.6143,14.6594,14.6143,14.6594,94000.0
2014-09-26 11:00:00,16.25,16.27,16.23,16.25,71800.0,14.6594,14.6775,14.6414,14.6594,71800.0
2014-09-26 11:30:00,16.25,16.25,16.23,16.25,57400.0,14.6594,14.6594,14.6414,14.6594,57400.0
2014-09-26 12:00:00,16.24,16.25,16.23,16.25,19000.0,14.6504,14.6594,14.6414,14.6594,19000.0
2014-09-26 12:30:00,16.25,16.25,16.23,16.24,29800.0,14.6594,14.6594,14.6414,14.6504,29800.0
2014-09-26 13:00:00,16.24,16.25,16.22,16.25,36200.0,14.6504,14.6594,14.6324,14.6594,36200.0
2014-09-26 13:30:00,16.25,16.27,16.24,16.26,58400.0,14.6594,14.6775,14.6504,14.6685,58400.0
2014-09-26 14:00:00,16.26,16.32,16.26,16.3,54400.0,14.6685,14.7226,14.6685,14.7045,54400.0
2014-09-26 14:30:00,16.3,16.32,16.28,16.3,72000.0,14.7045,14.7226,14.6865,14.7045,72000.0
2014-09-26 15:00:00,16.29,16.3,16.25,16.27,90400.0,14.6955,14.7045,14.6594,14.6775,90400.0
2014-09-26 15:30:00,16.27,16.28,16.24,16.26,238200.0,14.6775,14.6865,14.6504,14.6685,238200.0
2014-09-29 09:30:00,16.11,16.27,16.06,16.27,129800.0,14.5331,14.6775,14.488,14.6775,129800.0
2014-09-29 10:00:00,16.27,16.29,16.23,16.23,46200.0,14.6775,14.6955,14.6414,14.6414,46200.0
2014-09-29 10:30:00,16.24,16.26,16.24,16.25,27800.0,14.6504,14.6685,14.6504,14.6594,27800.0
2014-09-29 11:00:00,16.25,16.26,16.23,16.24,48200.0,14.6594,14.6685,14.6414,14.6504,48200.0
2014-09-29 11:30:00,16.25,16.28,16.24,16.28,32800.0,14.6594,14.6865,14.6504,14.6865,32800.0
2014-09-29 12:00:00,16.27,16.27,16.22,16.22,29800.0,14.6775,14.6775,14.6324,14.6324,29800.0
2014-09-29 12:30:00,16.23,16.25,16.22,16.24,35800.0,14.6414,14.6594,14.6324,14.6504,35800.0
2014-09-29 13:00:00,16.24,16.25,16.22,16.23,38800.0,14.6504,14.6594,14.6324,14.6414,38800.0
2014-09-29 13:30:00,16.23,16.25,16.21,16.24,42400.0,14.6414,14.6594,14.6234,14.6504,42400.0
2014-09-29 14:00:00,16.24,16.25,16.22,16.23,64000.0,14.6504,14.6594,14.6324,14.6414,64000.0
2014-09-29 14:30:00,16.22,16.25,16.22,16.24,59400.0,14.6324,14.6594,14.6324,14.6504,59400.0
2014-09-29 15:00:00,16.24,16.25,16.23,16.25,59400.0,14.6504,14.6594,14.6414,14.6594,59400.0
2014-09-29 15:30:00,16.25,16.25,16.22,16.25,172600.0,14.6594,14.6594,14.6324,14.6594,172600.0
2014-09-30 09:30:00,16.23,16.3,16.18,16.2,34200.0,14.6414,14.7045,14.5963,14.6143,34200.0
2014-09-30 10:00:00,16.2,16.25,16.17,16.22,35000.0,14.6143,14.6594,14.5873,14.6324,35000.0
2014-09-30 10:30:00,16.22,16.26,16.21,16.25,23600.0,14.6324,14.6685,14.6234,14.6594,23600.0
2014-09-30 11:00:00,16.24,16.28,16.24,16.27,22800.0,14.6504,14.6865,14.6504,14.6775,22800.0
2014-09-30 11:30:00,16.27,16.27,16.24,16.25,38600.0,14.6775,14.6775,14.6504,14.6594,38600.0
2014-09-30 12:00:00,16.25,16.26,16.22,16.24,23400.0,14.6594,14.6685,14.6324,14.6504,23400.0
2014-09-30 12:30:00,16.23,16.23,16.2,16.21,26600.0,14.6414,14.6414,14.6143,14.6234,26600.0
2014-09-30 13:00:00,16.21,16.23,16.18,16.18,49400.0,14.6234,14.6414,14.5963,14.5963,49400.0
2014-09-30 13:30:00,16.18,16.18,16.13,16.15,68200.0,14.5963,14.5963,14.5512,14.5692,68200.0
2014-09-30 14:00:00,16.15,16.15,16.14,16.15,118800.0,14.5692,14.5692,14.5602,14.5692,118800.0
2014-09-30 14:30:00,16.15,16.15,16.09,16.09,462200.0,14.5692,14.5692,14.5151,14.5151,462200.0
2014-09-30 15:00:00,16.09,16.1,16.08,16.09,310200.0,14.5151,14.5241,14.5061,14.5151,310200.0
2014-09-30 15:30:00,16.09,16.1,16.04,16.08,2425600.0,14.5151,14.5241,14.47,14.5061,2425600.0
2014-10-01 09:30:00,16.08,16.17,15.99,16.05,87800.0,14.5061,14.5873,14.4249,14.479,87800.0
2014-10-01 10:00:00,16.05,16.14,16.04,16.13,90800.0,14.479,14.5602,14.47,14.5512,90800.0
2014-10-01 10:30:00,16.13,16.13,16.03,16.06,96600.0,14.5512,14.5512,14.461,14.488,96600.0
2014-10-01 11:00:00,16.06,16.08,16.04,16.07,79000.0,14.488,14.5061,14.47,14.4971,79000.0
2014-10-01 11:30:00,16.06,16.06,16.02,16.03,61800.0,14.488,14.488,14.452,14.461,61800.0
2014-10-01 12:00:00,16.03,16.08,16.03,16.07,85800.0,14.461,14.5061,14.461,14.4971,85800.0
2014-10-01 12:30:00,16.06,16.07,16.02,16.03,55200.0,14.488,14.4971,14.452,14.461,55200.0
2014-10-01 13:00:00,16.03,16.04,16.0,16.02,74200.0,14.461,14.47,14.4339,14.452,74200.0
2014-10-01 13:30:00,16.02,16.03,16.0,16.02,156200.0,14.452,14.461,14.4339,14.452,156200.0
2014-10-01 14:00:00,16.02,16.03,16.01,16.03,94600.0,14.452,14.461,14.4429,14.461,94600.0
2014-10-01 14:30:00,16.03,16.03,15.99,15.99,160400.0,14.461,14.461,14.4249,14.4249,160400.0
2014-10-01 15:00:00,15.99,16.03,15.98,16.03,262800.0,14.4249,14.461,14.4159,14.461,262800.0
2014-10-01 15:30:00,16.03,16.06,16.0,16.0,284200.0,14.461,14.488,14.4339,14.4339,284200.0
2014-10-02 09:30:00,15.97,16.17,15.95,16.03,143600.0,14.4068,14.5873,14.3888,14.461,143600.0
2014-10-02 10:00:00,16.03,16.03,15.97,16.0,27600.0,14.461,14.461,14.4068,14.4339,27600.0
2014-10-02 10:30:00,16.01,16.02,15.99,15.99,65800.0,14.4429,14.452,14.4249,14.4249,65800.0
2014-10-02 11:00:00,15.99,16.01,15.97,15.97,150400.0,14.4249,14.4429,14.4068,14.4068,150400.0
2014-10-02 11:30:00,15.97,15.97,15.9,15.93,195600.0,14.4068,14.4068,14.3437,14.3708,195600.0
2014-10-02 12:00:00,15.93,15.95,15.92,15.94,195400.0,14.3708,14.3888,14.3617,14.3798,195400.0
2014-10-02 12:30:00,15.95,15.95,15.9,15.94,60600.0,14.3888,14.3888,14.3437,14.3798,60600.0
2014-10-02 13:00:00,15.94,16.03,15.94,16.03,111000.0,14.3798,14.461,14.3798,14.461,111000.0
2014-10-02 13:30:00,16.03,16.04,16.01,16.03,38000.0,14.461,14.47,14.4429,14.461,38000.0
2014-10-02 14:00:00,16.03,16.07,16.03,16.07,65600.0,14.461,14.4971,14.461,14.4971,65600.0
2014-10-02 14:30:00,16.07,16.1,16.05,16.09,58400.0,14.4971,14.5241,14.479,14.5151,58400.0
2014-10-02 15:00:00,16.09,16.09,16.06,16.07,108800.0,14.5151,14.5151,14.488,14.4971,108800.0
2014-10-02 15:30:00,16.07,16.09,16.05,16.07,288200.0,14.4971,14.5151,14.479,14.4971,288200.0
2014-10-03 09:30:00,16.21,16.25,16.16,16.2,64200.0,14.6234,14.6594,14.5782,14.6143,64200.0
2014-10-03 10:00:00,16.21,16.25,16.21,16.24,39000.0,14.6234,14.6594,14.6234,14.6504,39000.0
2014-10-03 10:30:00,16.24,16.25,16.18,16.18,90400.0,14.6504,14.6594,14.5963,14.5963,90400.0
2014-10-03 11:00:00,16.18,16.22,16.17,16.17,74600.0,14.5963,14.6324,14.5873,14.5873,74600.0
2014-10-03 11:30:00,16.18,16.19,16.15,16.16,238400.0,14.5963,14.6053,14.5692,14.5782,238400.0
2014-10-03 12:00:00,16.16,16.21,16.16,16.18,92000.0,14.5782,14.6234,14.5782,14.5963,92000.0
2014-10-03 12:30:00,16.19,16.21,16.18,16.19,50800.0,14.6053,14.6234,14.5963,14.6053,50800.0
2014-10-03 13:00:00,16.19,16.19,16.17,16.17,42600.0,14.6053,14.6053,14.5873,14.5873,42600.0
2014-10-03 13:30:00,16.17,16.17,16.15,16.15,45000.0,14.5873,14.5873,14.5692,14.5692,45000.0
2014-10-03 14:00:00,16.15,16.16,16.15,16.15,63800.0,14.5692,14.5782,14.5692,14.5692,63800.0
2014-10-03 14:30:00,16.15,16.15,16.14,16.15,48200.0,14.5692,14.5692,14.5602,14.5692,48200.0
2014-10-03 15:00:00,16.15,16.15,16.14,16.15,60000.0,14.5692,14.5692,14.5602,14.5692,60000.0
2014-10-03 15:30:00,16.15,16.16,16.14,16.14,305600.0,14.5692,14.5782,14.5602,14.5602,305600.0
2014-10-06 09:30:00,16.18,16.23,16.13,16.17,27400.0,14.5963,14.6414,14.5512,14.5873,27400.0
2014-10-06 10:00:00,16.17,16.17,16.1,16.1,34800.0,14.5873,14.5873,14.5241,14.5241,34800.0
2014-10-06 10:30:00,16.1,16.15,16.1,16.13,110000.0,14.5241,14.5692,14.5241,14.5512,110000.0
2014-10-06 11:00:00,16.13,16.14,16.11,16.11,50800.0,14.5512,14.5602,14.5331,14.5331,50800.0
2014-10-06 11:30:00,16.11,16.13,16.08,16.1,54600.0,14.5331,14.5512,14.5061,14.5241,54600.0
2014-10-06 12:00:00,16.09,16.13,16.09,16.1,53000.0,14.5151,14.5512,14.5151,14.5241,53000.0
2014-10-06 12:30:00,16.1,16.11,16.05,16.06,40800.0,14.5241,14.5331,14.479,14.488,40800.0
2014-10-06 13:00:00,16.06,16.11,16.05,16.11,31400.0,14.488,14.5331,14.479,14.5331,31400.0
2014-10-06 13:30:00,16.11,16.11,16.1,16.11,61200.0,14.5331,14.5331,14.5241,14.5331,61200.0
2014-10-06 14:00:00,16.11,16.11,16.1,16.11,72800.0,14.5331,14.5331,14.5241,14.5331,72800.0
2014-10-06 14:30:00,16.11,16.11,16.1,16.11,62400.0,14.5331,14.5331,14.5241,14.5331,62400.0
2014-10-06 15:00:00,16.11,16.11,16.1,16.11,75600.0,14.5331,14.5331,14.5241,14.5331,75600.0
2014-10-06 15:30:00,16.11,16.11,16.1,16.11,266800.0,14.5331,14.5331,14.5241,14.5331,266800.0
2014-10-07 09:30:00,16.02,16.04,15.92,16.04,145200.0,14.452,14.47,14.3617,14.47,145200.0
2014-10-07 10:00:00,16.05,16.1,16.04,16.06,59600.0,14.479,14.5241,14.47,14.488,59600.0
2014-10-07 10:30:00,16.06,16.09,16.04,16.06,154600.0,14.488,14.5151,14.47,14.488,154600.0
2014-10-07 11:00:00,16.06,16.07,16.03,16.03,71400.0,14.488,14.4971,14.461,14.461,71400.0
2014-10-07 11:30:00,16.03,16.03,16.0,16.03,59400.0,14.461,14.461,14.4339,14.461,59400.0
2014-10-07 12:00:00,16.03,16.06,16.03,16.06,73600.0,14.461,14.488,14.461,14.488,73600.0
2014-10-07 12:30:00,16.06,16.11,16.06,16.1,288200.0,14.488,14.5331,14.488,14.5241,288200.0
2014-10-07 13:00:00,16.1,16.1,16.07,16.08,168400.0,14.5241,14.5241,14.4971,14.5061,168400.0
2014-10-07 13:30:00,16.08,16.08,16.05,16.08,156200.0,14.5061,14.5061,14.479,14.5061,156200.0
2014-10-07 14:00:00,16.08,16.08,16.0,16.0,51200.0,14.5061,14.5061,14.4339,14.4339,51200.0
2014-10-07 14:30:00,16.0,16.0,15.96,15.97,298400.0,14.4339,14.4339,14.3978,14.4068,298400.0
2014-10-07 15:00:00,15.97,15.97,15.94,15.97,136000.0,14.4068,14.4068,14.3798,14.4068,136000.0
2014-10-07 15:30:00,15.97,15.99,15.95,15.97,655800.0,14.4068,14.4249,14.3888,14.4068,655800.0
2014-10-08 09:30:00,15.96,16.02,15.9,16.0,78200.0,14.3978,14.452,14.3437,14.4339,78200.0
2014-10-08 10:00:00,16.0,16.02,15.97,15.99,164400.0,14.4339,14.452,14.4068,14.4249,164400.0
2014-10-08 10:30:00,15.99,16.0,15.94,15.97,195400.0,14.4249,14.4339,14.3798,14.4068,195400.0
2014-10-08 11:00:00,15.97,15.99,15.96,15.99,88000.0,14.4068,14.4249,14.3978,14.4249,88000.0
2014-10-08 11:30:00,15.99,16.0,15.95,16.0,162400.0,14.4249,14.4339,14.3888,14.4339,162400.0
2014-10-08 12:00:00,16.0,16.0,15.97,15.99,81400.0,14.4339,14.4339,14.4068,14.4249,81400.0
2014-10-08 12:30:00,15.99,15.99,15.96,15.96,142000.0,14.4249,14.4249,14.3978,14.3978,142000.0
2014-10-08 13:00:00,15.97,15.98,15.94,15.94,60200.0,14.4068,14.4159,14.3798,14.3798,60200.0
2014-10-08 13:30:00,15.95,16.01,15.95,16.0,118600.0,14.3888,14.4429,14.3888,14.4339,118600.0
2014-10-08 14:00:00,16.0,16.09,15.99,16.09,143600.0,14.4339,14.5151,14.4249,14.5151,143600.0
2014-10-08 14:30:00,16.1,16.11,16.03,16.04,109200.0,14.5241,14.5331,14.461,14.47,109200.0
2014-10-08 15:00:00,16.05,16.08,16.04,16.07,102000.0,14.479,14.5061,14.47,14.4971,102000.0
2014-10-08 15:30:00,16.07,16.11,16.06,16.09,285800.0,14.4971,14.5331,14.488,14.5151,285800.0
2014-10-09 09:30:00,16.07,16.16,15.99,16.02,52800.0,14.4971,14.5782,14.4249,14.452,52800.0
2014-10-09 10:00:00,16.03,16.09,16.02,16.03,32400.0,14.461,14.5151,14.452,14.461,32400.0
2014-10-09 10:30:00,16.03,16.03,15.97,16.02,57400.0,14.461,14.461,14.4068,14.452,57400.0
2014-10-09 11:00:00,16.02,16.03,15.99,16.0,45400.0,14.452,14.461,14.4249,14.4339,45400.0
2014-10-09 11:30:00,16.0,16.01,15.91,15.93,149400.0,14.4339,14.4429,14.3527,14.3708,149400.0
2014-10-09 12:00:00,15.93,15.96,15.9,15.9,96600.0,14.3708,14.3978,14.3437,14.3437,96600.0
2014-10-09 12:30:00,15.9,15.94,15.9,15.94,61000.0,14.3437,14.3798,14.3437,14.3798,61000.0
2014-10-09 13:00:00,15.94,15.98,15.92,15.97,84400.0,14.3798,14.4159,14.3617,14.4068,84400.0
2014-10-09 13:30:00,15.97,16.02,15.96,15.98,131200.0,14.4068,14.452,14.3978,14.4159,131200.0
2014-10-09 14:00:00,15.99,15.99,15.93,15.93,86200.0,14.4249,14.4249,14.3708,14.3708,86200.0
2014-10-09 14:30:00,15.93,15.97,15.91,15.96,142400.0,14.3708,14.4068,14.3527,14.3978,142400.0
2014-10-09 15:00:00,15.95,15.99,15.93,15.98,146400.0,14.3888,14.4249,14.3708,14.4159,146400.0
2014-10-09 15:30:00,15.98,16.0,15.94,15.94,400000.0,14.4159,14.4339,14.3798,14.3798,400000.0
2014-10-10 09:30:00,15.96,16.05,15.93,15.99,39800.0,14.3978,14.479,14.3708,14.4249,39800.0
2014-10-10 10:00:00,15.99,15.99,15.9,15.92,43600.0,14.4249,14.4249,14.3437,14.3617,43600.0
2014-10-10 10:30:00,15.92,15.92,15.85,15.85,87200.0,14.3617,14.3617,14.2986,14.2986,87200.0
2014-10-10 11:00:00,15.86,15.88,15.81,15.84,40600.0,14.3076,14.3257,14.2625,14.2896,40600.0
2014-10-10 11:30:00,15.84,15.87,15.84,15.85,40000.0,14.2896,14.3166,14.2896,14.2986,40000.0
2014-10-10 12:00:00,15.86,15.92,15.86,15.91,31600.0,14.3076,14.3617,14.3076,14.3527,31600.0
2014-10-10 12:30:00,15.9,15.95,15.9,15.92,88200.0,14.3437,14.3888,14.3437,14.3617,88200.0
2014-10-10 13:00:00,15.92,15.92,15.84,15.85,78200.0,14.3617,14.3617,14.2896,14.2986,78200.0
2014-10-10 13:30:00,15.85,15.88,15.84,15.84,29200.0,14.2986,14.3257,14.2896,14.2896,29200.0
2014-10-10 14:00:00,15.84,15.85,15.83,15.84,38800.0,14.2896,14.2986,14.2805,14.2896,38800.0
2014-10-10 14:30:00,15.84,15.85,15.81,15.81,45400.0,14.2896,14.2986,14.2625,14.2625,45400.0
2014-10-10 15:00:00,15.81,15.82,15.78,15.8,54000.0,14.2625,14.2715,14.2354,14.2535,54000.0
2014-10-10 15:30:00,15.8,15.8,15.74,15.74,202400.0,14.2535,14.2535,14.1994,14.1994,202400.0
2014-10-13 09:30:00,15.73,15.86,15.71,15.85,112600.0,14.1903,14.3076,14.1723,14.2986,112600.0
2014-10-13 10:00:00,15.85,15.88,15.85,15.87,103400.0,14.2986,14.3257,14.2986,14.3166,103400.0
2014-10-13 10:30:00,15.87,15.9,15.8,15.85,117400.0,14.3166,14.3437,14.2535,14.2986,117400.0
2014-10-13 11:00:00,15.85,15.89,15.83,15.83,87000.0,14.2986,14.3347,14.2805,14.2805,87000.0
2014-10-13 11:30:00,15.84,15.86,15.83,15.85,73000.0,14.2896,14.3076,14.2805,14.2986,73000.0
2014-10-13 12:00:00,15.85,15.86,15.81,15.83,51000.0,14.2986,14.3076,14.2625,14.2805,51000.0
2014-10-13 12:30:00,15.83,15.85,15.82,15.84,41000.0,14.2805,14.2986,14.2715,14.2896,41000.0
2014-10-13 13:00:00,15.84,15.85,15.81,15.83,42000.0,14.2896,14.2986,14.2625,14.2805,42000.0
2014-10-13 13:30:00,15.83,15.84,15.81,15.82,59600.0,14.2805,14.2896,14.2625,14.2715,59600.0
2014-10-13 14:00:00,15.82,15.84,15.8,15.81,70000.0,14.2715,14.2896,14.2535,14.2625,70000.0
2014-10-13 14:30:00,15.81,15.81,15.77,15.77,58600.0,14.2625,14.2625,14.2264,14.2264,58600.0
2014-10-13 15:00:00,15.77,15.8,15.76,15.77,105200.0,14.2264,14.2535,14.2174,14.2264,105200.0
2014-10-13 15:30:00,15.77,15.77,15.67,15.7,355200.0,14.2264,14.2264,14.1362,14.1633,355200.0
2014-10-14 09:30:00,15.72,15.86,15.72,15.85,47600.0,14.1813,14.3076,14.1813,14.2986,47600.0
2014-10-14 10:00:00,15.84,15.88,15.8,15.8,29800.0,14.2896,14.3257,14.2535,14.2535,29800.0
2014-10-14 10:30:00,15.8,15.81,15.79,15.79,27000.0,14.2535,14.2625,14.2445,14.2445,27000.0
2014-10-14 11:00:00,15.79,15.85,15.78,15.84,53800.0,14.2445,14.2986,14.2354,14.2896,53800.0
2014-10-14 11:30:00,15.84,15.87,15.81,15.84,28400.0,14.2896,14.3166,14.2625,14.2896,28400.0
2014-10-14 12:00:00,15.85,15.87,15.83,15.83,32200.0,14.2986,14.3166,14.2805,14.2805,32200.0
2014-10-14 12:30:00,15.83,15.84,15.81,15.83,25600.0,14.2805,14.2896,14.2625,14.2805,25600.0
2014-10-14 13:00:00,15.83,15.86,15.83,15.83,24000.0,14.2805,14.3076,14.2805,14.2805,24000.0
2014-10-14 13:30:00,15.83,15.85,15.81,15.85,50600.0,14.2805,14.2986,14.2625,14.2986,50600.0
2014-10-14 14:00:00,15.85,15.86,15.83,15.83,53000.0,14.2986,14.3076,14.2805,14.2805,53000.0
2014-10-14 14:30:00,15.84,15.85,15.8,15.81,53400.0,14.2896,14.2986,14.2535,14.2625,53400.0
2014-10-14 15:00:00,15.81,15.83,15.74,15.77,74600.0,14.2625,14.2805,14.1994,14.2264,74600.0
2014-10-14 15:30:00,15.77,15.81,15.74,15.79,410400.0,14.2264,14.2625,14.1994,14.2445,410400.0
2014-10-15 09:30:00,15.55,15.76,15.54,15.69,93600.0,14.028,14.2174,14.0189,14.1543,93600.0
2014-10-15 10:00:00,15.7,15.83,15.7,15.79,240800.0,14.1633,14.2805,14.1633,14.2445,240800.0
2014-10-15 10:30:00,15.77,15.8,15.61,15.64,232600.0,14.2264,14.2535,14.0821,14.1091,232600.0
2014-10-15 11:00:00,15.65,15.68,15.61,15.63,102200.0,14.1182,14.1452,14.0821,14.1001,102200.0
2014-10-15 11:30:00,15.63,15.65,15.56,15.58,58600.0,14.1001,14.1182,14.037,14.055,58600.0
2014-10-15 12:00:00,15.58,15.62,15.56,15.6,43200.0,14.055,14.0911,14.037,14.0731,43200.0
2014-10-15 12:30:00,15.6,15.61,15.58,15.58,61600.0,14.0731,14.0821,14.055,14.055,61600.0
2014-10-15 13:00:00,15.57,15.6,15.48,15.49,34600.0,14.046,14.0731,13.9648,13.9738,34600.0
2014-10-15 13:30:00,15.49,15.55,15.49,15.53,55600.0,13.9738,14.028,13.9738,14.0099,55600.0
2014-10-15 14:00:00,15.53,15.59,15.51,15.58,55800.0,14.0099,14.064,13.9919,14.055,55800.0
2014-10-15 14:30:00,15.57,15.67,15.57,15.67,61600.0,14.046,14.1362,14.046,14.1362,61600.0
2014-10-15 15:00:00,15.66,15.81,15.65,15.81,115800.0,14.1272,14.2625,14.1182,14.2625,115800.0
2014-10-15 15:30:00,15.81,15.88,15.79,15.8,428200.0,14.2625,14.3257,14.2445,14.2535,428200.0
2014-10-16 09:30:00,15.55,15.76,15.5,15.7,129200.0,14.028,14.2174,13.9829,14.1633,129200.0
2014-10-16 10:00:00,15.71,15.76,15.63,15.69,213400.0,14.1723,14.2174,14.1001,14.1543,213400.0
2014-10-16 10:30:00,15.69,15.79,15.66,15.72,164600.0,14.1543,14.2445,14.1272,14.1813,164600.0
2014-10-16 11:00:00,15.72,15.76,15.69,15.75,80800.0,14.1813,14.2174,14.1543,14.2084,80800.0
2014-10-16 11:30:00,15.76,15.78,15.68,15.69,60000.0,14.2174,14.2354,14.1452,14.1543,60000.0
2014-10-16 12:00:00,15.69,15.73,15.67,15.7,55800.0,14.1543,14.1903,14.1362,14.1633,55800.0
2014-10-16 12:30:00,15.69,15.74,15.69,15.71,51000.0,14.1543,14.1994,14.1543,14.1723,51000.0
2014-10-16 13:00:00,15.71,15.78,15.7,15.76,54400.0,14.1723,14.2354,14.1633,14.2174,54400.0
2014-10-16 13:30:00,15.76,15.81,15.74,15.74,86800.0,14.2174,14.2625,14.1994,14.1994,86800.0
2014-10-16 14:00:00,15.75,15.77,15.72,15.76,78400.0,14.2084,14.2264,14.1813,14.2174,78400.0
2014-10-16 14:30:00,15.76,15.79,15.74,15.74,80000.0,14.2174,14.2445,14.1994,14.1994,80000.0
2014-10-16 15:00:00,15.74,15.79,15.72,15.78,106200.0,14.1994,14.2445,14.1813,14.2354,106200.0
2014-10-16 15:30:00,15.79,15.82,15.76,15.77,249600.0,14.2445,14.2715,14.2174,14.2264,249600.0
2014-10-17 09:30:00,15.96,15.99,15.79,15.85,52400.0,14.3978,14.4249,14.2445,14.2986,52400.0
2014-10-17 10:00:00,15.86,15.97,15.85,15.97,34800.0,14.3076,14.4068,14.2986,14.4068,34800.0
2014-10-17 10:30:00,15.97,15.98,15.9,15.92,32600.0,14.4068,14.4159,14.3437,14.3617,32600.0
2014-10-17 11:00:00,15.92,15.92,15.9,15.92,37200.0,14.3617,14.3617,14.3437,14.3617,37200.0
2014-10-17 11:30:00,15.92,15.98,15.91,15.97,36000.0,14.3617,14.4159,14.3527,14.4068,36000.0
2014-10-17 12:00:00,15.97,16.0,15.96,15.99,28600.0,14.4068,14.4339,14.3978,14.4249,28600.0
2014-10-17 12:30:00,15.99,16.0,15.96,15.98,25600.0,14.4249,14.4339,14.3978,14.4159,25600.0
2014-10-17 13:00:00,15.99,15.99,15.96,15.96,19000.0,14.4249,14.4249,14.3978,14.3978,19000.0
2014-10-17 13:30:00,15.97,15.97,15.94,15.95,30600.0,14.4068,14.4068,14.3798,14.3888,30600.0
2014-10-17 14:00:00,15.96,15.96,15.92,15.94,53600.0,14.3978,14.3978,14.3617,14.3798,53600.0
2014-10-17 14:30:00,15.94,15.97,15.94,15.97,49400.0,14.3798,14.4068,14.3798,14.4068,49400.0
2014-10-17 15:00:00,15.97,16.03,15.95,16.03,67000.0,14.4068,14.461,14.3888,14.461,67000.0
2014-10-17 15:30:00,16.03,16.07,16.02,16.03,651800.0,14.461,14.4971,14.452,14.461,651800.0
2014-10-20 09:30:00,15.96,16.11,15.95,16.05,74800.0,14.3978,14.5331,14.3888,14.479,74800.0
2014-10-20 10:00:00,16.05,16.06,16.0,16.04,69800.0,14.479,14.488,14.4339,14.47,69800.0
2014-10-20 10:30:00,16.04,16.11,16.04,16.08,95000.0,14.47,14.5331,14.47,14.5061,95000.0
2014-10-20 11:00:00,16.08,16.18,16.07,16.15,125400.0,14.5061,14.5963,14.4971,14.5692,125400.0
2014-10-20 11:30:00,16.14,16.14,16.08,16.1,104800.0,14.5602,14.5602,14.5061,14.5241,104800.0
2014-10-20 12:00:00,16.1,16.11,16.09,16.09,72400.0,14.5241,14.5331,14.5151,14.5151,72400.0
2014-10-20 12:30:00,16.09,16.1,16.06,16.08,62000.0,14.5151,14.5241,14.488,14.5061,62000.0
2014-10-20 13:00:00,16.07,16.11,16.07,16.11,45000.0,14.4971,14.5331,14.4971,14.5331,45000.0
2014-10-20 13:30:00,16.11,16.13,16.1,16.13,47400.0,14.5331,14.5512,14.5241,14.5512,47400.0
2014-10-20 14:00:00,16.13,16.14,16.1,16.1,65400.0,14.5512,14.5602,14.5241,14.5241,65400.0
2014-10-20 14:30:00,16.11,16.11,16.09,16.09,60600.0,14.5331,14.5331,14.5151,14.5151,60600.0
2014-10-20 15:00:00,16.1,16.14,16.1,16.13,142800.0,14.5241,14.5602,14.5241,14.5512,142800.0
2014-10-20 15:30:00,16.13,16.16,16.1,16.15,545200.0,14.5512,14.5782,14.5241,14.5692,545200.0
2014-10-21 09:30:00,15.85,15.99,15.68,15.82,256800.0,14.2986,14.4249,14.1452,14.2715,256800.0
2014-10-21 10:00:00,15.82,15.89,15.73,15.77,242200.0,14.2715,14.3347,14.1903,14.2264,242200.0
2014-10-21 10:30:00,15.78,15.83,15.74,15.76,278200.0,14.2354,14.2805,14.1994,14.2174,278200.0
2014-10-21 11:00:00,15.76,15.87,15.76,15.84,193000.0,14.2174,14.3166,14.2174,14.2896,193000.0
2014-10-21 11:30:00,15.85,15.85,15.77,15.8,113600.0,14.2986,14.2986,14.2264,14.2535,113600.0
2014-10-21 12:00:00,15.8,15.8,15.74,15.77,125000.0,14.2535,14.2535,14.1994,14.2264,125000.0
2014-10-21 12:30:00,15.77,15.79,15.72,15.75,285400.0,14.2264,14.2445,14.1813,14.2084,285400.0
2014-10-21 13:00:00,15.75,15.83,15.74,15.78,206800.0,14.2084,14.2805,14.1994,14.2354,206800.0
2014-10-21 13:30:00,15.78,15.83,15.77,15.8,185600.0,14.2354,14.2805,14.2264,14.2535,185600.0
2014-10-21 14:00:00,15.8,15.82,15.77,15.81,157400.0,14.2535,14.2715,14.2264,14.2625,157400.0
2014-10-21 14:30:00,15.81,15.83,15.79,15.83,148200.0,14.2625,14.2805,14.2445,14.2805,148200.0
2014-10-21 15:00:00,15.83,15.88,15.77,15.88,250400.0,14.2805,14.3257,14.2264,14.3257,250400.0
2014-10-21 15:30:00,15.88,15.9,15.81,15.88,619000.0,14.3257,14.3437,14.2625,14.3257,619000.0
2014-10-22 09:30:00,15.83,15.86,15.58,15.69,392400.0,14.2805,14.3076,14.055,14.1543,392400.0
2014-10-22 10:00:00,15.69,15.73,15.65,15.72,138200.0,14.1543,14.1903,14.1182,14.1813,138200.0
2014-10-22 10:30:00,15.72,15.77,15.72,15.75,142400.0,14.1813,14.2264,14.1813,14.2084,142400.0
2014-10-22 11:00:00,15.76,15.81,15.74,15.79,101200.0,14.2174,14.2625,14.1994,14.2445,101200.0
2014-10-22 11:30:00,15.79,15.81,15.77,15.78,100000.0,14.2445,14.2625,14.2264,14.2354,100000.0
2014-10-22 12:00:00,15.79,15.8,15.74,15.75,72200.0,14.2445,14.2535,14.1994,14.2084,72200.0
2014-10-22 12:30:00,15.75,15.76,15.7,15.7,103200.0,14.2084,14.2174,14.1633,14.1633,103200.0
2014-10-22 13:00:00,15.7,15.71,15.69,15.69,79600.0,14.1633,14.1723,14.1543,14.1543,79600.0
2014-10-22 13:30:00,15.69,15.69,15.65,15.66,79800.0,14.1543,14.1543,14.1182,14.1272,79800.0
2014-10-22 14:00:00,15.66,15.67,15.65,15.66,76400.0,14.1272,14.1362,14.1182,14.1272,76400.0
2014-10-22 14:30:00,15.66,15.69,15.64,15.69,104000.0,14.1272,14.1543,14.1091,14.1543,104000.0
2014-10-22 15:00:00,15.69,15.71,15.67,15.71,96000.0,14.1543,14.1723,14.1362,14.1723,96000.0
2014-10-22 15:30:00,15.71,15.71,15.61,15.61,291600.0,14.1723,14.1723,14.0821,14.0821,291600.0
2014-10-23 09:30:00,15.8,15.8,15.67,15.73,91400.0,14.2535,14.2535,14.1362,14.1903,91400.0
2014-10-23 10:00:00,15.72,15.74,15.69,15.69,115200.0,14.1813,14.1994,14.1543,14.1543,115200.0
2014-10-23 10:30:00,15.7,15.72,15.7,15.72,144400.0,14.1633,14.1813,14.1633,14.1813,144400.0
2014-10-23 11:00:00,15.72,15.72,15.64,15.65,197000.0,14.1813,14.1813,14.1091,14.1182,197000.0
2014-10-23 11:30:00,15.65,15.69,15.64,15.65,171800.0,14.1182,14.1543,14.1091,14.1182,171800.0
2014-10-23 12:00:00,15.65,15.67,15.63,15.65,94800.0,14.1182,14.1362,14.1001,14.1182,94800.0
2014-10-23 12:30:00,15.65,15.65,15.63,15.63,41400.0,14.1182,14.1182,14.1001,14.1001,41400.0
2014-10-23 13:00:00,15.63,15.65,15.62,15.63,81400.0,14.1001,14.1182,14.0911,14.1001,81400.0
2014-10-23 13:30:00,15.63,15.66,15.62,15.64,108000.0,14.1001,14.1272,14.0911,14.1091,108000.0
2014-10-23 14:00:00,15.64,15.67,15.63,15.66,105400.0,14.1091,14.1362,14.1001,14.1272,105400.0
2014-10-23 14:30:00,15.65,15.69,15.63,15.65,131800.0,14.1182,14.1543,14.1001,14.1182,131800.0
2014-10-23 15:00:00,15.65,15.65,15.61,15.62,163000.0,14.1182,14.1182,14.0821,14.0911,163000.0
2014-10-23 15:30:00,15.62,15.63,15.61,15.63,381200.0,14.0911,14.1001,14.0821,14.1001,381200.0
2014-10-24 09:30:00,15.66,15.68,15.6,15.63,66000.0,14.1272,14.1452,14.0731,14.1001,66000.0
2014-10-24 10:00:00,15.63,15.65,15.59,15.61,112800.0,14.1001,14.1182,14.064,14.0821,112800.0
2014-10-24 10:30:00,15.62,15.65,15.61,15.63,145000.0,14.0911,14.1182,14.0821,14.1001,145000.0
2014-10-24 11:00:00,15.63,15.72,15.62,15.7,72400.0,14.1001,14.1813,14.0911,14.1633,72400.0
2014-10-24 11:30:00,15.7,15.72,15.7,15.7,47200.0,14.1633,14.1813,14.1633,14.1633,47200.0
2014-10-24 12:00:00,15.7,15.7,15.65,15.67,82400.0,14.1633,14.1633,14.1182,14.1362,82400.0
2014-10-24 12:30:00,15.66,15.69,15.64,15.69,92800.0,14.1272,14.1543,14.1091,14.1543,92800.0
2014-10-24 13:00:00,15.68,15.74,15.68,15.72,63600.0,14.1452,14.1994,14.1452,14.1813,63600.0
2014-10-24 13:30:00,15.72,15.72,15.69,15.71,81400.0,14.1813,14.1813,14.1543,14.1723,81400.0
2014-10-24 14:00:00,15.7,15.72,15.69,15.71,56000.0,14.1633,14.1813,14.1543,14.1723,56000.0
2014-10-24 14:30:00,15.71,15.77,15.71,15.75,42800.0,14.1723,14.2264,14.1723,14.2084,42800.0
2014-10-24 15:00:00,15.75,15.76,15.73,15.74,53200.0,14.2084,14.2174,14.1903,14.1994,53200.0
2014-10-24 15:30:00,15.74,15.74,15.71,15.74,257200.0,14.1994,14.1994,14.1723,14.1994,257200.0
2014-10-27 09:30:00,15.68,15.76,15.65,15.67,47200.0,14.1452,14.2174,14.1182,14.1362,47200.0
2014-10-27 10:00:00,15.67,15.74,15.66,15.71,89000.0,14.1362,14.1994,14.1272,14.1723,89000.0
2014-10-27 10:30:00,15.71,15.76,15.69,15.72,164600.0,14.1723,14.2174,14.1543,14.1813,164600.0
2014-10-27 11:00:00,15.73,15.82,15.72,15.8,160200.0,14.1903,14.2715,14.1813,14.2535,160200.0
2014-10-27 11:30:00,15.8,15.81,15.72,15.74,78400.0,14.2535,14.2625,14.1813,14.1994,78400.0
2014-10-27 12:00:00,15.75,15.77,15.72,15.72,52400.0,14.2084,14.2264,14.1813,14.1813,52400.0
2014-10-27 12:30:00,15.72,15.77,15.72,15.75,40600.0,14.1813,14.2264,14.1813,14.2084,40600.0
2014-10-27 13:00:00,15.75,15.76,15.73,15.74,66400.0,14.2084,14.2174,14.1903,14.1994,66400.0
2014-10-27 13:30:00,15.74,15.76,15.74,15.74,104200.0,14.1994,14.2174,14.1994,14.1994,104200.0
2014-10-27 14:00:00,15.74,15.77,15.74,15.76,241000.0,14.1994,14.2264,14.1994,14.2174,241000.0
2014-10-27 14:30:00,15.76,15.81,15.76,15.78,200800.0,14.2174,14.2625,14.2174,14.2354,200800.0
2014-10-27 15:00:00,15.78,15.8,15.78,15.79,71200.0,14.2354,14.2535,14.2354,14.2445,71200.0
2014-10-27 15:30:00,15.78,15.8,15.77,15.78,404400.0,14.2354,14.2535,14.2264,14.2354,404400.0
2014-10-28 09:30:00,15.83,15.96,15.77,15.82,147000.0,14.2805,14.3978,14.2264,14.2715,147000.0
2014-10-28 10:00:00,15.83,15.9,15.83,15.86,274400.0,14.2805,14.3437,14.2805,14.3076,274400.0
2014-10-28 10:30:00,15.86,15.87,15.84,15.86,56200.0,14.3076,14.3166,14.2896,14.3076,56200.0
2014-10-28 11:00:00,15.86,15.87,15.85,15.86,115400.0,14.3076,14.3166,14.2986,14.3076,115400.0
2014-10-28 11:30:00,15.86,15.87,15.84,15.84,106800.0,14.3076,14.3166,14.2896,14.2896,106800.0
2014-10-28 12:00:00,15.84,15.86,15.84,15.85,75400.0,14.2896,14.3076,14.2896,14.2986,75400.0
2014-10-28 12:30:00,15.85,15.85,15.84,15.85,51800.0,14.2986,14.2986,14.2896,14.2986,51800.0
2014-10-28 13:00:00,15.85,15.85,15.82,15.85,87000.0,14.2986,14.2986,14.2715,14.2986,87000.0
2014-10-28 13:30:00,15.85,15.86,15.84,15.85,76600.0,14.2986,14.3076,14.2896,14.2986,76600.0
2014-10-28 14:00:00,15.85,15.86,15.84,15.85,92000.0,14.2986,14.3076,14.2896,14.2986,92000.0
2014-10-28 14:30:00,15.85,15.88,15.85,15.87,98000.0,14.2986,14.3257,14.2986,14.3166,98000.0
2014-10-28 15:00:00,15.87,15.94,15.87,15.94,98400.0,14.3166,14.3798,14.3166,14.3798,98400.0
2014-10-28 15:30:00,15.94,15.96,15.92,15.94,329200.0,14.3798,14.3978,14.3617,14.3798,329200.0
2014-10-29 09:30:00,15.88,15.92,15.86,15.88,129400.0,14.3756,14.4118,14.3574,14.3756,129400.0
2014-10-29 10:00:00,15.88,15.88,15.79,15.8,135800.0,14.3756,14.3756,14.2941,14.3031,135800.0
2014-10-29 10:30:00,15.8,15.83,15.77,15.81,105400.0,14.3031,14.3303,14.276,14.3122,105400.0
2014-10-29 11:00:00,15.81,15.83,15.79,15.8,78000.0,14.3122,14.3303,14.2941,14.3031,78000.0
2014-10-29 11:30:00,15.8,15.83,15.8,15.81,52000.0,14.3031,14.3303,14.3031,14.3122,52000.0
2014-10-29 12:00:00,15.81,15.81,15.78,15.78,89000.0,14.3122,14.3122,14.285,14.285,89000.0
2014-10-29 12:30:00,15.77,15.79,15.76,15.77,53000.0,14.276,14.2941,14.2669,14.276,53000.0
2014-10-29 13:00:00,15.77,15.78,15.74,15.75,33800.0,14.276,14.285,14.2488,14.2579,33800.0
2014-10-29 13:30:00,15.75,15.78,15.74,15.78,62400.0,14.2579,14.285,14.2488,14.285,62400.0
2014-10-29 14:00:00,15.78,15.79,15.74,15.79,115400.0,14.285,14.2941,14.2488,14.2941,115400.0
2014-10-29 14:30:00,15.79,15.81,15.73,15.74,209600.0,14.2941,14.3122,14.2398,14.2488,209600.0
2014-10-29 15:00:00,15.74,15.78,15.72,15.78,234200.0,14.2488,14.285,14.2307,14.285,234200.0
2014-10-29 15:30:00,15.78,15.81,15.77,15.8,406200.0,14.285,14.3122,14.276,14.3031,406200.0
2014-10-30 09:30:00,15.76,15.85,15.72,15.76,79800.0,14.2669,14.3484,14.2307,14.2669,79800.0
2014-10-30 10:00:00,15.77,15.81,15.74,15.8,57000.0,14.276,14.3122,14.2488,14.3031,57000.0
2014-10-30 10:30:00,15.81,15.81,15.8,15.81,72600.0,14.3122,14.3122,14.3031,14.3122,72600.0
2014-10-30 11:00:00,15.81,15.85,15.81,15.81,67200.0,14.3122,14.3484,14.3122,14.3122,67200.0
2014-10-30 11:30:00,15.81,15.82,15.8,15.81,70400.0,14.3122,14.3212,14.3031,14.3122,70400.0
2014-10-30 12:00:00,15.81,15.81,15.79,15.8,69200.0,14.3122,14.3122,14.2941,14.3031,69200.0
2014-10-30 12:30:00,15.8,15.82,15.8,15.81,31600.0,14.3031,14.3212,14.3031,14.3122,31600.0
2014-10-30 13:00:00,15.81,15.82,15.8,15.81,50200.0,14.3122,14.3212,14.3031,14.3122,50200.0
2014-10-30 13:30:00,15.81,15.83,15.79,15.82,49800.0,14.3122,14.3303,14.2941,14.3212,49800.0
2014-10-30 14:00:00,15.82,15.84,15.81,15.82,86200.0,14.3212,14.3393,14.3122,14.3212,86200.0
2014-10-30 14:30:00,15.82,15.83,15.79,15.79,59400.0,14.3212,14.3303,14.2941,14.2941,59400.0
2014-10-30 15:00:00,15.79,15.8,15.76,15.76,92200.0,14.2941,14.3031,14.2669,14.2669,92200.0
2014-10-30 15:30:00,15.76,15.8,15.76,15.8,376600.0,14.2669,14.3031,14.2669,14.3031,376600.0
2014-10-31 09:30:00,15.97,15.99,15.91,15.97,70800.0,14.457,14.4751,14.4027,14.457,70800.0
2014-10-31 10:00:00,15.97,15.97,15.95,15.96,73600.0,14.457,14.457,14.4389,14.448,73600.0
2014-10-31 10:30:00,15.95,15.97,15.94,15.96,81000.0,14.4389,14.457,14.4299,14.448,81000.0
2014-10-31 11:00:00,15.96,15.97,15.92,15.97,118000.0,14.448,14.457,14.4118,14.457,118000.0
2014-10-31 11:30:00,15.97,15.97,15.93,15.94,31200.0,14.457,14.457,14.4208,14.4299,31200.0
2014-10-31 12:00:00,15.94,15.95,15.92,15.93,41000.0,14.4299,14.4389,14.4118,14.4208,41000.0
2014-10-31 12:30:00,15.93,15.94,15.93,15.93,30200.0,14.4208,14.4299,14.4208,14.4208,30200.0
2014-10-31 13:00:00,15.93,15.93,15.92,15.93,45000.0,14.4208,14.4208,14.4118,14.4208,45000.0
2014-10-31 13:30:00,15.93,15.93,15.92,15.92,48000.0,14.4208,14.4208,14.4118,14.4118,48000.0
2014-10-31 14:00:00,15.92,15.94,15.92,15.93,58800.0,14.4118,14.4299,14.4118,14.4208,58800.0
2014-10-31 14:30:00,15.94,15.94,15.9,15.9,66800.0,14.4299,14.4299,14.3937,14.3937,66800.0
2014-10-31 15:00:00,15.9,15.9,15.89,15.9,94200.0,14.3937,14.3937,14.3846,14.3937,94200.0
2014-10-31 15:30:00,15.9,15.94,15.9,15.93,422000.0,14.3937,14.4299,14.3937,14.4208,422000.0
2014-11-03 09:30:00,15.91,15.99,15.86,15.95,66200.0,14.4027,14.4751,14.3574,14.4389,66200.0
2014-11-03 10:00:00,15.95,15.96,15.92,15.95,79200.0,14.4389,14.448,14.4118,14.4389,79200.0
2014-11-03 10:30:00,15.95,15.96,15.92,15.95,53600.0,14.4389,14.448,14.4118,14.4389,53600.0
2014-11-03 11:00:00,15.95,15.96,15.94,15.95,35600.0,14.4389,14.448,14.4299,14.4389,35600.0
2014-11-03 11:30:00,15.94,15.96,15.92,15.95,104800.0,14.4299,14.448,14.4118,14.4389,104800.0
2014-11-03 12:00:00,15.94,15.95,15.94,15.95,36600.0,14.4299,14.4389,14.4299,14.4389,36600.0
2014-11-03 12:30:00,15.95,15.96,15.94,15.95,56400.0,14.4389,14.448,14.4299,14.4389,56400.0
2014-11-03 13:00:00,15.94,15.95,15.93,15.95,46800.0,14.4299,14.4389,14.4208,14.4389,46800.0
2014-11-03 13:30:00,15.95,15.96,15.95,15.95,94800.0,14.4389,14.448,14.4389,14.4389,94800.0
2014-11-03 14:00:00,15.95,15.95,15.93,15.93,60000.0,14.4389,14.4389,14.4208,14.4208,60000.0
2014-11-03 14:30:00,15.93,15.93,15.9,15.9,70000.0,14.4208,14.4208,14.3937,14.3937,70000.0
2014-11-03 15:00:00,15.9,15.9,15.87,15.87,204400.0,14.3937,14.3937,14.3665,14.3665,204400.0
2014-11-03 15:30:00,15.88,15.96,15.88,15.95,497400.0,14.3756,14.448,14.3756,14.4389,497400.0
2014-11-04 09:30:00,15.95,15.99,15.93,15.94,97600.0,14.4389,14.4751,14.4208,14.4299,97600.0
2014-11-04 10:00:00,15.95,15.97,15.92,15.93,106400.0,14.4389,14.457,14.4118,14.4208,106400.0
2014-11-04 10:30:00,15.92,15.93,15.88,15.88,68200.0,14.4118,14.4208,14.3756,14.3756,68200.0
2014-11-04 11:00:00,15.88,15.88,15.86,15.88,100800.0,14.3756,14.3756,14.3574,14.3756,100800.0
2014-11-04 11:30:00,15.88,15.88,15.86,15.87,75600.0,14.3756,14.3756,14.3574,14.3665,75600.0
2014-11-04 12:00:00,15.87,15.92,15.87,15.92,33400.0,14.3665,14.4118,14.3665,14.4118,33400.0
2014-11-04 12:30:00,15.92,15.93,15.92,15.93,26400.0,14.4118,14.4208,14.4118,14.4208,26400.0
2014-11-04 13:00:00,15.93,15.93,15.92,15.92,42400.0,14.4208,14.4208,14.4118,14.4118,42400.0
2014-11-04 13:30:00,15.92,15.93,15.91,15.92,84400.0,14.4118,14.4208,14.4027,14.4118,84400.0
2014-11-04 14:00:00,15.92,15.93,15.9,15.9,114800.0,14.4118,14.4208,14.3937,14.3937,114800.0
2014-11-04 14:30:00,15.9,15.92,15.87,15.91,85600.0,14.3937,14.4118,14.3665,14.4027,85600.0
2014-11-04 15:00:00,15.91,15.93,15.9,15.92,86200.0,14.4027,14.4208,14.3937,14.4118,86200.0
2014-11-04 15:30:00,15.92,15.93,15.91,15.92,247200.0,14.4118,14.4208,14.4027,14.4118,247200.0
2014-11-05 09:30:00,15.97,16.0,15.94,15.97,29200.0,14.457,14.4842,14.4299,14.457,29200.0
2014-11-05 10:00:00,15.97,15.97,15.95,15.95,46200.0,14.457,14.457,14.4389,14.4389,46200.0
2014-11-05 10:30:00,15.96,15.96,15.9,15.92,45200.0,14.448,14.448,14.3937,14.4118,45200.0
2014-11-05 11:00:00,15.92,15.93,15.92,15.93,52400.0,14.4118,14.4208,14.4118,14.4208,52400.0
2014-11-05 11:30:00,15.92,15.95,15.92,15.95,47200.0,14.4118,14.4389,14.4118,14.4389,47200.0
2014-11-05 12:00:00,15.95,15.99,15.94,15.97,67400.0,14.4389,14.4751,14.4299,14.457,67400.0
2014-11-05 12:30:00,15.97,16.0,15.97,15.99,60200.0,14.457,14.4842,14.457,14.4751,60200.0
2014-11-05 13:00:00,15.99,16.0,15.98,15.99,36000.0,14.4751,14.4842,14.4661,14.4751,36000.0
2014-11-05 13:30:00,15.99,15.99,15.94,15.94,68000.0,14.4751,14.4751,14.4299,14.4299,68000.0
2014-11-05 14:00:00,15.95,15.96,15.94,15.95,40400.0,14.4389,14.448,14.4299,14.4389,40400.0
2014-11-05 14:30:00,15.95,15.95,15.94,15.94,50000.0,14.4389,14.4389,14.4299,14.4299,50000.0
2014-11-05 15:00:00,15.94,15.95,15.92,15.93,80000.0,14.4299,14.4389,14.4118,14.4208,80000.0
2014-11-05 15:30:00,15.93,15.97,15.93,15.96,409400.0,14.4208,14.457,14.4208,14.448,409400.0
2014-11-06 09:30:00,15.97,15.99,15.92,15.94,88000.0,14.457,14.4751,14.4118,14.4299,88000.0
2014-11-06 10:00:00,15.95,15.99,15.93,15.97,99600.0,14.4389,14.4751,14.4208,14.457,99600.0
2014-11-06 10:30:00,15.97,15.98,15.95,15.95,125600.0,14.457,14.4661,14.4389,14.4389,125600.0
2014-11-06 11:00:00,15.95,15.98,15.94,15.97,82400.0,14.4389,14.4661,14.4299,14.457,82400.0
2014-11-06 11:30:00,15.98,15.99,15.97,15.97,79400.0,14.4661,14.4751,14.457,14.457,79400.0
2014-11-06 12:00:00,15.97,15.98,15.97,15.98,66600.0,14.457,14.4661,14.457,14.4661,66600.0
2014-11-06 12:30:00,15.98,15.98,15.97,15.97,54400.0,14.4661,14.4661,14.457,14.457,54400.0
2014-11-06 13:00:00,15.97,15.98,15.97,15.97,50000.0,14.457,14.4661,14.457,14.457,50000.0
2014-11-06 13:30:00,15.98,15.98,15.97,15.97,47200.0,14.4661,14.4661,14.457,14.457,47200.0
2014-11-06 14:00:00,15.98,15.99,15.97,15.99,67600.0,14.4661,14.4751,14.457,14.4751,67600.0
2014-11-06 14:30:00,15.99,15.99,15.97,15.98,57400.0,14.4751,14.4751,14.457,14.4661,57400.0
2014-11-06 15:00:00,15.98,15.98,15.97,15.97,78800.0,14.4661,14.4661,14.457,14.457,78800.0
2014-11-06 15:30:00,15.97,16.01,15.95,16.01,246600.0,14.457,14.4932,14.4389,14.4932,246600.0
2014-11-07 09:30:00,16.02,16.03,15.99,15.99,56400.0,14.5023,14.5113,14.4751,14.4751,56400.0
2014-11-07 10:00:00,15.99,16.09,15.99,16.08,67600.0,14.4751,14.5657,14.4751,14.5566,67600.0
2014-11-07 10:30:00,16.08,16.11,16.08,16.11,48400.0,14.5566,14.5838,14.5566,14.5838,48400.0
2014-11-07 11:00:00,16.11,16.11,16.1,16.1,47800.0,14.5838,14.5838,14.5747,14.5747,47800.0
2014-11-07 11:30:00,16.11,16.13,16.1,16.13,29600.0,14.5838,14.6019,14.5747,14.6019,29600.0
2014-11-07 12:00:00,16.13,16.14,16.13,16.13,19400.0,14.6019,14.6109,14.6019,14.6019,19400.0
2014-11-07 12:30:00,16.13,16.13,16.12,16.13,14800.0,14.6019,14.6019,14.5928,14.6019,14800.0
2014-11-07 13:00:00,16.13,16.18,16.12,16.18,102000.0,14.6019,14.6471,14.5928,14.6471,102000.0
2014-11-07 13:30:00,16.18,16.19,16.17,16.18,33200.0,14.6471,14.6562,14.6381,14.6471,33200.0
2014-11-07 14:00:00,16.18,16.18,16.16,16.16,23800.0,14.6471,14.6471,14.629,14.629,23800.0
2014-11-07 14:30:00,16.16,16.17,16.15,16.16,36600.0,14.629,14.6381,14.62,14.629,36600.0
2014-11-07 15:00:00,16.16,16.16,16.13,16.13,55800.0,14.629,14.629,14.6019,14.6019,55800.0
2014-11-07 15:30:00,16.13,16.16,16.11,16.15,173000.0,14.6019,14.629,14.5838,14.62,173000.0
2014-11-10 09:30:00,16.14,16.25,16.11,16.25,55800.0,14.6109,14.7105,14.5838,14.7105,55800.0
2014-11-10 10:00:00,16.25,16.26,16.22,16.22,57600.0,14.7105,14.7196,14.6833,14.6833,57600.0
2014-11-10 10:30:00,16.23,16.23,16.19,16.22,114200.0,14.6924,14.6924,14.6562,14.6833,114200.0
2014-11-10 11:00:00,16.23,16.26,16.22,16.23,73600.0,14.6924,14.7196,14.6833,14.6924,73600.0
2014-11-10 11:30:00,16.23,16.25,16.22,16.23,116600.0,14.6924,14.7105,14.6833,14.6924,116600.0
2014-11-10 12:00:00,16.24,16.29,16.24,16.26,140800.0,14.7014,14.7467,14.7014,14.7196,140800.0
2014-11-10 12:30:00,16.26,16.26,16.19,16.2,43600.0,14.7196,14.7196,14.6562,14.6652,43600.0
2014-11-10 13:00:00,16.2,16.23,16.2,16.23,34600.0,14.6652,14.6924,14.6652,14.6924,34600.0
2014-11-10 13:30:00,16.23,16.24,16.2,16.2,45400.0,14.6924,14.7014,14.6652,14.6652,45400.0
2014-11-10 14:00:00,16.2,16.22,16.2,16.21,64000.0,14.6652,14.6833,14.6652,14.6743,64000.0
2014-11-10 14:30:00,16.21,16.22,16.18,16.2,113400.0,14.6743,14.6833,14.6471,14.6652,113400.0
2014-11-10 15:00:00,16.2,16.2,16.16,16.18,135600.0,14.6652,14.6652,14.629,14.6471,135600.0
2014-11-10 15:30:00,16.18,16.25,16.18,16.25,343000.0,14.6471,14.7105,14.6471,14.7105,343000.0
2014-11-11 09:30:00,16.26,16.35,16.16,16.32,39800.0,14.7196,14.801,14.629,14.7739,39800.0
2014-11-11 10:00:00,16.32,16.36,16.32,16.36,41800.0,14.7739,14.8101,14.7739,14.8101,41800.0
2014-11-11 10:30:00,16.36,16.36,16.32,16.33,53400.0,14.8101,14.8101,14.7739,14.7829,53400.0
2014-11-11 11:00:00,16.33,16.34,16.29,16.33,92600.0,14.7829,14.792,14.7467,14.7829,92600.0
2014-11-11 11:30:00,16.34,16.36,16.32,16.36,57000.0,14.792,14.8101,14.7739,14.8101,57000.0
2014-11-11 12:00:00,16.36,16.36,16.36,16.36,32400.0,14.8101,14.8101,14.8101,14.8101,32400.0
2014-11-11 12:30:00,16.36,16.37,16.35,16.35,47600.0,14.8101,14.8191,14.801,14.801,47600.0
2014-11-11 13:00:00,16.34,16.34,16.29,16.3,44400.0,14.792,14.792,14.7467,14.7558,44400.0
2014-11-11 13:30:00,16.3,16.3,16.23,16.24,84000.0,14.7558,14.7558,14.6924,14.7014,84000.0
2014-11-11 14:00:00,16.24,16.25,16.24,16.25,18400.0,14.7014,14.7105,14.7014,14.7105,18400.0
2014-11-11 14:30:00,16.25,16.25,16.24,16.25,35600.0,14.7105,14.7105,14.7014,14.7105,35600.0
2014-11-11 15:00:00,16.25,16.25,16.24,16.25,35200.0,14.7105,14.7105,14.7014,14.7105,35200.0
2014-11-11 15:30:00,16.25,16.27,16.25,16.25,88400.0,14.7105,14.7286,14.7105,14.7105,88400.0
2014-11-12 09:30:00,16.17,16.19,16.09,16.16,40400.0,14.6381,14.6562,14.5657,14.629,40400.0
2014-11-12 10:00:00,16.16,16.17,16.15,16.15,36000.0,14.629,14.6381,14.62,14.62,36000.0
2014-11-12 10:30:00,16.15,16.15,16.1,16.1,47600.0,14.62,14.62,14.5747,14.5747,47600.0
2014-11-12 11:00:00,16.1,16.1,16.09,16.09,45400.0,14.5747,14.5747,14.5657,14.5657,45400.0
2014-11-12 11:30:00,16.09,16.1,16.07,16.08,103000.0,14.5657,14.5747,14.5476,14.5566,103000.0
2014-11-12 12:00:00,16.07,16.08,16.06,16.07,44200.0,14.5476,14.5566,14.5385,14.5476,44200.0
2014-11-12 12:30:00,16.07,16.08,16.07,16.07,20800.0,14.5476,14.5566,14.5476,14.5476,20800.0
2014-11-12 13:00:00,16.07,16.08,16.06,16.08,42400.0,14.5476,14.5566,14.5385,14.5566,42400.0
2014-11-12 13:30:00,16.08,16.09,16.07,16.08,22400.0,14.5566,14.5657,14.5476,14.5566,22400.0
2014-11-12 14:00:00,16.08,16.08,16.06,16.07,86200.0,14.5566,14.5566,14.5385,14.5476,86200.0
2014-11-12 14:30:00,16.07,16.07,16.03,16.04,98400.0,14.5476,14.5476,14.5113,14.5204,98400.0
2014-11-12 15:00:00,16.03,16.04,16.03,16.04,76200.0,14.5113,14.5204,14.5113,14.5204,76200.0
2014-11-12 15:30:00,16.04,16.04,16.0,16.02,167800.0,14.5204,14.5204,14.4842,14.5023,167800.0
2014-11-13 09:30:00,16.0,16.13,16.0,16.07,76800.0,14.4842,14.6019,14.4842,14.5476,76800.0
2014-11-13 10:00:00,16.07,16.07,16.0,16.05,95800.0,14.5476,14.5476,14.4842,14.5294,95800.0
2014-11-13 10:30:00,16.05,16.11,16.05,16.08,120400.0,14.5294,14.5838,14.5294,14.5566,120400.0
2014-11-13 11:00:00,16.08,16.1,16.03,16.04,67800.0,14.5566,14.5747,14.5113,14.5204,67800.0
2014-11-13 11:30:00,16.05,16.05,16.02,16.02,88200.0,14.5294,14.5294,14.5023,14.5023,88200.0
2014-11-13 12:00:00,16.02,16.03,16.0,16.03,56000.0,14.5023,14.5113,14.4842,14.5113,56000.0
2014-11-13 12:30:00,16.03,16.03,15.99,15.99,51400.0,14.5113,14.5113,14.4751,14.4751,51400.0
2014-11-13 13:00:00,15.99,15.99,15.94,15.95,60400.0,14.4751,14.4751,14.4299,14.4389,60400.0
2014-11-13 13:30:00,15.95,15.95,15.93,15.94,50400.0,14.4389,14.4389,14.4208,14.4299,50400.0
2014-11-13 14:00:00,15.94,15.95,15.93,15.94,58400.0,14.4299,14.4389,14.4208,14.4299,58400.0
2014-11-13 14:30:00,15.94,15.95,15.93,15.94,60400.0,14.4299,14.4389,14.4208,14.4299,60400.0
2014-11-13 15:00:00,15.94,15.95,15.92,15.92,66200.0,14.4299,14.4389,14.4118,14.4118,66200.0
2014-11-13 15:30:00,15.92,15.95,15.92,15.95,190400.0,14.4118,14.4389,14.4118,14.4389,190400.0
2014-11-14 09:30:00,15.94,16.02,15.94,16.01,78000.0,14.4299,14.5023,14.4299,14.4932,78000.0
2014-11-14 10:00:00,16.01,16.06,16.01,16.05,51400.0,14.4932,14.5385,14.4932,14.5294,51400.0
2014-11-14 10:30:00,16.05,16.05,16.02,16.03,28600.0,14.5294,14.5294,14.5023,14.5113,28600.0
2014-11-14 11:00:00,16.03,16.05,16.03,16.04,36600.0,14.5113,14.5294,14.5113,14.5204,36600.0
2014-11-14 11:30:00,16.04,16.05,15.99,16.0,32800.0,14.5204,14.5294,14.4751,14.4842,32800.0
2014-11-14 12:00:00,15.99,15.99,15.96,15.97,20800.0,14.4751,14.4751,14.448,14.457,20800.0
2014-11-14 12:30:00,15.97,15.99,15.96,15.98,50200.0,14.457,14.4751,14.448,14.4661,50200.0
2014-11-14 13:00:00,15.97,15.99,15.97,15.98,62000.0,14.457,14.4751,14.457,14.4661,62000.0
2014-11-14 13:30:00,15.98,15.99,15.97,15.98,60200.0,14.4661,14.4751,14.457,14.4661,60200.0
2014-11-14 14:00:00,15.98,15.99,15.97,15.98,19400.0,14.4661,14.4751,14.457,14.4661,19400.0
2014-11-14 14:30:00,15.98,16.0,15.97,15.99,84600.0,14.4661,14.4842,14.457,14.4751,84600.0
2014-11-14 15:00:00,15.99,16.0,15.98,15.99,148800.0,14.4751,14.4842,14.4661,14.4751,148800.0
2014-11-14 15:30:00,15.99,16.02,15.99,15.99,289800.0,14.4751,14.5023,14.4751,14.4751,289800.0
2014-11-17 09:30:00,15.95,16.01,15.89,15.95,48400.0,14.4389,14.4932,14.3846,14.4389,48400.0
2014-11-17 10:00:00,15.96,15.97,15.94,15.97,72600.0,14.448,14.457,14.4299,14.457,72600.0
2014-11-17 10:30:00,15.97,15.97,15.95,15.96,21400.0,14.457,14.457,14.4389,14.448,21400.0
2014-11-17 11:00:00,15.96,15.97,15.94,15.94,31600.0,14.448,14.457,14.4299,14.4299,31600.0
2014-11-17 11:30:00,15.94,15.94,15.9,15.93,32200.0,14.4299,14.4299,14.3937,14.4208,32200.0
2014-11-17 12:00:00,15.93,15.94,15.92,15.93,18000.0,14.4208,14.4299,14.4118,14.4208,18000.0
2014-11-17 12:30:00,15.93,15.97,15.93,15.96,21000.0,14.4208,14.457,14.4208,14.448,21000.0
2014-11-17 13:00:00,15.96,15.98,15.95,15.97,27400.0,14.448,14.4661,14.4389,14.457,27400.0
2014-11-17 13:30:00,15.97,15.98,15.96,15.96,12400.0,14.457,14.4661,14.448,14.448,12400.0
2014-11-17 14:00:00,15.96,15.97,15.96,15.96,45800.0,14.448,14.457,14.448,14.448,45800.0
2014-11-17 14:30:00,15.96,15.96,15.92,15.93,37600.0,14.448,14.448,14.4118,14.4208,37600.0
2014-11-17 15:00:00,15.93,15.94,15.92,15.94,58400.0,14.4208,14.4299,14.4118,14.4299,58400.0
2014-11-17 15:30:00,15.94,15.95,15.92,15.94,93000.0,14.4299,14.4389,14.4118,14.4299,93000.0
2014-11-18 09:30:00,15.92,15.94,15.86,15.88,124400.0,14.4118,14.4299,14.3574,14.3756,124400.0
2014-11-18 10:00:00,15.89,15.98,15.87,15.98,56000.0,14.3846,14.4661,14.3665,14.4661,56000.0
2014-11-18 10:30:00,15.98,15.99,15.96,15.97,44400.0,14.4661,14.4751,14.448,14.457,44400.0
2014-11-18 11:00:00,15.97,15.98,15.96,15.96,33600.0,14.457,14.4661,14.448,14.448,33600.0
2014-11-18 11:30:00,15.96,15.96,15.93,15.94,37800.0,14.448,14.448,14.4208,14.4299,37800.0
2014-11-18 12:00:00,15.94,15.95,15.93,15.94,33000.0,14.4299,14.4389,14.4208,14.4299,33000.0
2014-11-18 12:30:00,15.94,15.96,15.94,15.96,20400.0,14.4299,14.448,14.4299,14.448,20400.0
2014-11-18 13:00:00,15.97,15.97,15.96,15.96,19000.0,14.457,14.457,14.448,14.448,19000.0
2014-11-18 13:30:00,15.97,15.97,15.95,15.96,27600.0,14.457,14.457,14.4389,14.448,27600.0
2014-11-18 14:00:00,15.97,15.99,15.96,15.99,26200.0,14.457,14.4751,14.448,14.4751,26200.0
2014-11-18 14:30:00,15.97,15.99,15.97,15.97,37800.0,14.457,14.4751,14.457,14.457,37800.0
2014-11-18 15:00:00,15.97,15.97,15.93,15.94,52600.0,14.457,14.457,14.4208,14.4299,52600.0
2014-11-18 15:30:00,15.94,15.94,15.9,15.92,141200.0,14.4299,14.4299,14.3937,14.4118,141200.0
2014-11-19 09:30:00,15.9,15.91,15.81,15.86,75200.0,14.3937,14.4027,14.3122,14.3574,75200.0
2014-11-19 10:00:00,15.86,15.87,15.84,15.85,21600.0,14.3574,14.3665,14.3393,14.3484,21600.0
2014-11-19 10:30:00,15.84,15.85,15.79,15.79,40000.0,14.3393,14.3484,14.2941,14.2941,40000.0
2014-11-19 11:00:00,15.79,15.8,15.77,15.79,11200.0,14.2941,14.3031,14.276,14.2941,11200.0
2014-11-19 11:30:00,15.79,15.85,15.79,15.85,68200.0,14.2941,14.3484,14.2941,14.3484,68200.0
2014-11-19 12:00:00,15.85,15.89,15.85,15.88,14200.0,14.3484,14.3846,14.3484,14.3756,14200.0
2014-11-19 12:30:00,15.88,15.9,15.88,15.9,18800.0,14.3756,14.3937,14.3756,14.3937,18800.0
2014-11-19 13:00:00,15.9,15.92,15.9,15.92,13600.0,14.3937,14.4118,14.3937,14.4118,13600.0
2014-11-19 13:30:00,15.92,15.92,15.9,15.91,16000.0,14.4118,14.4118,14.3937,14.4027,16000.0
2014-11-19 14:00:00,15.92,15.94,15.9,15.93,15400.0,14.4118,14.4299,14.3937,14.4208,15400.0
2014-11-19 14:30:00,15.93,15.93,15.88,15.9,14000.0,14.4208,14.4208,14.3756,14.3937,14000.0
2014-11-19 15:00:00,15.9,15.92,15.88,15.92,26000.0,14.3937,14.4118,14.3756,14.4118,26000.0
2014-11-19 15:30:00,15.92,15.92,15.87,15.88,145000.0,14.4118,14.4118,14.3665,14.3756,145000.0
2014-11-20 09:30:00,15.79,15.9,15.79,15.88,91600.0,14.2941,14.3937,14.2941,14.3756,91600.0
2014-11-20 10:00:00,15.89,15.92,15.88,15.88,18200.0,14.3846,14.4118,14.3756,14.3756,18200.0
2014-11-20 10:30:00,15.88,15.89,15.87,15.88,14000.0,14.3756,14.3846,14.3665,14.3756,14000.0
2014-11-20 11:00:00,15.88,15.93,15.88,15.93,16400.0,14.3756,14.4208,14.3756,14.4208,16400.0
2014-11-20 11:30:00,15.94,15.94,15.92,15.92,16200.0,14.4299,14.4299,14.4118,14.4118,16200.0
2014-11-20 12:00:00,15.92,15.92,15.89,15.9,24200.0,14.4118,14.4118,14.3846,14.3937,24200.0
2014-11-20 12:30:00,15.9,15.91,15.9,15.9,11800.0,14.3937,14.4027,14.3937,14.3937,11800.0
2014-11-20 13:00:00,15.9,15.91,15.88,15.89,59600.0,14.3937,14.4027,14.3756,14.3846,59600.0
2014-11-20 13:30:00,15.89,15.93,15.89,15.93,25000.0,14.3846,14.4208,14.3846,14.4208,25000.0
2014-11-20 14:00:00,15.93,15.95,15.92,15.95,31400.0,14.4208,14.4389,14.4118,14.4389,31400.0
2014-11-20 14:30:00,15.94,15.94,15.92,15.92,43200.0,14.4299,14.4299,14.4118,14.4118,43200.0
2014-11-20 15:00:00,15.92,15.94,15.91,15.94,51200.0,14.4118,14.4299,14.4027,14.4299,51200.0
2014-11-20 15:30:00,15.94,15.96,15.93,15.96,233000.0,14.4299,14.448,14.4208,14.448,233000.0
2014-11-21 09:30:00,16.02,16.11,16.02,16.1,73800.0,14.5023,14.5838,14.5023,14.5747,73800.0
2014-11-21 10:00:00,16.09,16.1,16.05,16.05,38800.0,14.5657,14.5747,14.5294,14.5294,38800.0
2014-11-21 10:30:00,16.05,16.07,16.01,16.02,109400.0,14.5294,14.5476,14.4932,14.5023,109400.0
2014-11-21 11:00:00,16.02,16.03,16.0,16.03,24000.0,14.5023,14.5113,14.4842,14.5113,24000.0
2014-11-21 11:30:00,16.03,16.03,16.01,16.03,13400.0,14.5113,14.5113,14.4932,14.5113,13400.0
2014-11-21 12:00:00,16.03,16.03,16.02,16.03,15200.0,14.5113,14.5113,14.5023,14.5113,15200.0
2014-11-21 12:30:00,16.03,16.03,16.01,16.02,15400.0,14.5113,14.5113,14.4932,14.5023,15400.0
2014-11-21 13:00:00,16.02,16.03,15.96,15.97,32400.0,14.5023,14.5113,14.448,14.457,32400.0
2014-11-21 13:30:00,15.97,16.0,15.97,16.0,24400.0,14.457,14.4842,14.457,14.4842,24400.0
2014-11-21 14:00:00,16.0,16.02,15.96,15.96,25200.0,14.4842,14.5023,14.448,14.448,25200.0
2014-11-21 14:30:00,15.97,15.99,15.96,15.99,29000.0,14.457,14.4751,14.448,14.4751,29000.0
2014-11-21 15:00:00,15.99,16.02,15.99,16.01,55400.0,14.4751,14.5023,14.4751,14.4932,55400.0
2014-11-21 15:30:00,16.01,16.05,16.0,16.0,241200.0,14.4932,14.5294,14.4842,14.4842,241200.0
2014-11-24 09:30:00,16.05,16.11,16.03,16.07,39200.0,14.5294,14.5838,14.5113,14.5476,39200.0
2014-11-24 10:00:00,16.07,16.08,16.06,16.07,29200.0,14.5476,14.5566,14.5385,14.5476,29200.0
2014-11-24 10:30:00,16.07,16.07,16.04,16.05,51800.0,14.5476,14.5476,14.5204,14.5294,51800.0
2014-11-24 11:00:00,16.05,16.06,16.04,16.05,27600.0,14.5294,14.5385,14.5204,14.5294,27600.0
2014-11-24 11:30:00,16.05,16.06,16.05,16.05,24400.0,14.5294,14.5385,14.5294,14.5294,24400.0
2014-11-24 12:00:00,16.05,16.06,16.05,16.05,23600.0,14.5294,14.5385,14.5294,14.5294,23600.0
2014-11-24 12:30:00,16.05,16.06,16.05,16.06,18600.0,14.5294,14.5385,14.5294,14.5385,18600.0
2014-11-24 13:00:00,16.06,16.06,16.05,16.05,62000.0,14.5385,14.5385,14.5294,14.5294,62000.0
2014-11-24 13:30:00,16.05,16.05,16.03,16.03,46000.0,14.5294,14.5294,14.5113,14.5113,46000.0
2014-11-24 14:00:00,16.03,16.05,16.03,16.05,97800.0,14.5113,14.5294,14.5113,14.5294,97800.0
2014-11-24 14:30:00,16.05,16.06,16.05,16.05,43400.0,14.5294,14.5385,14.5294,14.5294,43400.0
2014-11-24 15:00:00,16.05,16.1,16.05,16.1,59600.0,14.5294,14.5747,14.5294,14.5747,59600.0
2014-11-24 15:30:00,16.11,16.15,16.1,16.15,135000.0,14.5838,14.62,14.5747,14.62,135000.0
2014-11-25 09:30:00,16.14,16.2,16.13,16.14,26000.0,14.6109,14.6652,14.6019,14.6109,26000.0
2014-11-25 10:00:00,16.14,16.17,16.13,16.17,61600.0,14.6109,14.6381,14.6019,14.6381,61600.0
2014-11-25 10:30:00,16.17,16.18,16.15,16.17,50600.0,14.6381,14.6471,14.62,14.6381,50600.0
2014-11-25 11:00:00,16.17,16.19,16.17,16.18,56200.0,14.6381,14.6562,14.6381,14.6471,56200.0
2014-11-25 11:30:00,16.17,16.18,16.16,16.17,36800.0,14.6381,14.6471,14.629,14.6381,36800.0
2014-11-25 12:00:00,16.17,16.18,16.15,16.15,13600.0,14.6381,14.6471,14.62,14.62,13600.0
2014-11-25 12:30:00,16.16,16.2,16.15,16.2,11000.0,14.629,14.6652,14.62,14.6652,11000.0
2014-11-25 13:00:00,16.2,16.2,16.19,16.2,15800.0,14.6652,14.6652,14.6562,14.6652,15800.0
2014-11-25 13:30:00,16.2,16.21,16.19,16.19,18800.0,14.6652,14.6743,14.6562,14.6562,18800.0
2014-11-25 14:00:00,16.19,16.19,16.17,16.17,35800.0,14.6562,14.6562,14.6381,14.6381,35800.0
2014-11-25 14:30:00,16.17,16.18,16.16,16.17,68000.0,14.6381,14.6471,14.629,14.6381,68000.0
2014-11-25 15:00:00,16.17,16.18,16.17,16.17,43400.0,14.6381,14.6471,14.6381,14.6381,43400.0
2014-11-25 15:30:00,16.18,16.18,16.14,16.15,116200.0,14.6471,14.6471,14.6109,14.62,116200.0
2014-11-26 09:30:00,16.17,16.17,16.1,16.13,35000.0,14.6381,14.6381,14.5747,14.6019,35000.0
2014-11-26 10:00:00,16.11,16.16,16.1,16.15,28800.0,14.5838,14.629,14.5747,14.62,28800.0
2014-11-26 10:30:00,16.14,16.16,16.13,16.13,19600.0,14.6109,14.629,14.6019,14.6019,19600.0
2014-11-26 11:00:00,16.13,16.14,16.11,16.11,16000.0,14.6019,14.6109,14.5838,14.5838,16000.0
2014-11-26 11:30:00,16.11,16.11,16.1,16.11,19800.0,14.5838,14.5838,14.5747,14.5838,19800.0
2014-11-26 12:00:00,16.11,16.12,16.1,16.12,13600.0,14.5838,14.5928,14.5747,14.5928,13600.0
2014-11-26 12:30:00,16.12,16.15,16.11,16.15,12400.0,14.5928,14.62,14.5838,14.62,12400.0
2014-11-26 13:00:00,16.16,16.17,16.15,16.17,13800.0,14.629,14.6381,14.62,14.6381,13800.0
2014-11-26 13:30:00,16.16,16.17,16.15,16.15,14200.0,14.629,14.6381,14.62,14.62,14200.0
2014-11-26 14:00:00,16.15,16.15,16.14,16.15,32000.0,14.62,14.62,14.6109,14.62,32000.0
2014-11-26 14:30:00,16.15,16.15,16.14,16.14,22400.0,14.62,14.62,14.6109,14.6109,22400.0
2014-11-26 15:00:00,16.14,16.17,16.14,16.16,43400.0,14.6109,14.6381,14.6109,14.629,43400.0
2014-11-26 15:30:00,16.17,16.19,16.16,16.19,180200.0,14.6381,14.6562,14.629,14.6562,180200.0
2014-11-28 09:30:00,16.2,16.24,16.14,16.24,34800.0,14.6652,14.7014,14.6109,14.7014,34800.0
2014-11-28 10:00:00,16.24,16.28,16.23,16.27,38200.0,14.7014,14.7377,14.6924,14.7286,38200.0
2014-11-28 10:30:00,16.27,16.29,16.26,16.26,38200.0,14.7286,14.7467,14.7196,14.7196,38200.0
2014-11-28 11:00:00,16.26,16.26,16.2,16.21,20000.0,14.7196,14.7196,14.6652,14.6743,20000.0
2014-11-28 11:30:00,16.2,16.22,16.2,16.22,39600.0,14.6652,14.6833,14.6652,14.6833,39600.0
2014-11-28 12:00:00,16.22,16.22,16.18,16.19,29400.0,14.6833,14.6833,14.6471,14.6562,29400.0
2014-11-28 12:30:00,16.19,16.19,16.09,16.11,78600.0,14.6562,14.6562,14.5657,14.5838,78600.0
2014-12-01 09:30:00,16.08,16.13,15.94,15.99,76600.0,14.5566,14.6019,14.4299,14.4751,76600.0
2014-12-01 10:00:00,16.0,16.03,15.97,16.01,37000.0,14.4842,14.5113,14.457,14.4932,37000.0
2014-12-01 10:30:00,16.01,16.01,15.97,15.98,42400.0,14.4932,14.4932,14.457,14.4661,42400.0
2014-12-01 11:00:00,15.99,15.99,15.96,15.99,74600.0,14.4751,14.4751,14.448,14.4751,74600.0
2014-12-01 11:30:00,15.99,16.0,15.97,15.97,35200.0,14.4751,14.4842,14.457,14.457,35200.0
2014-12-01 12:00:00,15.97,15.98,15.96,15.97,26600.0,14.457,14.4661,14.448,14.457,26600.0
2014-12-01 12:30:00,15.96,15.98,15.94,15.97,31600.0,14.448,14.4661,14.4299,14.457,31600.0
2014-12-01 13:00:00,15.98,15.99,15.96,15.98,34600.0,14.4661,14.4751,14.448,14.4661,34600.0
2014-12-01 13:30:00,15.98,15.99,15.97,15.99,49600.0,14.4661,14.4751,14.457,14.4751,49600.0
2014-12-01 14:00:00,15.99,15.99,15.94,15.95,50200.0,14.4751,14.4751,14.4299,14.4389,50200.0
2014-12-01 14:30:00,15.95,15.96,15.93,15.94,45600.0,14.4389,14.448,14.4208,14.4299,45600.0
2014-12-01 15:00:00,15.94,15.96,15.93,15.95,71600.0,14.4299,14.448,14.4208,14.4389,71600.0
2014-12-01 15:30:00,15.95,15.97,15.92,15.93,244000.0,14.4389,14.457,14.4118,14.4208,244000.0
2014-12-02 09:30:00,15.9,16.07,15.9,16.0,43800.0,14.3937,14.5476,14.3937,14.4842,43800.0
2014-12-02 10:00:00,16.01,16.02,15.99,16.0,12600.0,14.4932,14.5023,14.4751,14.4842,12600.0
2014-12-02 10:30:00,15.99,15.99,15.98,15.99,12400.0,14.4751,14.4751,14.4661,14.4751,12400.0
2014-12-02 11:00:00,15.99,16.04,15.99,16.03,25800.0,14.4751,14.5204,14.4751,14.5113,25800.0
2014-12-02 11:30:00,16.03,16.03,16.0,16.02,26000.0,14.5113,14.5113,14.4842,14.5023,26000.0
2014-12-02 12:00:00,16.02,16.03,16.02,16.02,21600.0,14.5023,14.5113,14.5023,14.5023,21600.0
2014-12-02 12:30:00,16.02,16.02,16.0,16.01,20600.0,14.5023,14.5023,14.4842,14.4932,20600.0
2014-12-02 13:00:00,16.0,16.05,16.0,16.05,26000.0,14.4842,14.5294,14.4842,14.5294,26000.0
2014-12-02 13:30:00,16.05,16.07,16.05,16.06,21400.0,14.5294,14.5476,14.5294,14.5385,21400.0
2014-12-02 14:00:00,16.06,16.08,16.05,16.08,65200.0,14.5385,14.5566,14.5294,14.5566,65200.0
2014-12-02 14:30:00,16.08,16.11,16.07,16.11,50200.0,14.5566,14.5838,14.5476,14.5838,50200.0
2014-12-02 15:00:00,16.11,16.13,16.1,16.11,68000.0,14.5838,14.6019,14.5747,14.5838,68000.0
2014-12-02 15:30:00,16.11,16.11,16.09,16.11,257200.0,14.5838,14.5838,14.5657,14.5838,257200.0
2014-12-03 09:30:00,16.09,16.16,16.03,16.14,25600.0,14.5657,14.629,14.5113,14.6109,25600.0
2014-12-03 10:00:00,16.14,16.24,16.14,16.23,55400.0,14.6109,14.7014,14.6109,14.6924,55400.0
2014-12-03 10:30:00,16.23,16.25,16.22,16.25,27000.0,14.6924,14.7105,14.6833,14.7105,27000.0
2014-12-03 11:00:00,16.25,16.3,16.25,16.3,71800.0,14.7105,14.7558,14.7105,14.7558,71800.0
2014-12-03 11:30:00,16.3,16.3,16.28,16.28,41200.0,14.7558,14.7558,14.7377,14.7377,41200.0
2014-12-03 12:00:00,16.29,16.29,16.28,16.28,24800.0,14.7467,14.7467,14.7377,14.7377,24800.0
2014-12-03 12:30:00,16.28,16.3,16.27,16.28,37600.0,14.7377,14.7558,14.7286,14.7377,37600.0
2014-12-03 13:00:00,16.28,16.3,16.25,16.29,35000.0,14.7377,14.7558,14.7105,14.7467,35000.0
2014-12-03 13:30:00,16.29,16.31,16.28,16.3,78800.0,14.7467,14.7648,14.7377,14.7558,78800.0
2014-12-03 14:00:00,16.3,16.31,16.28,16.29,31400.0,14.7558,14.7648,14.7377,14.7467,31400.0
2014-12-03 14:30:00,16.28,16.31,16.28,16.3,50000.0,14.7377,14.7648,14.7377,14.7558,50000.0
2014-12-03 15:00:00,16.31,16.31,16.28,16.29,56000.0,14.7648,14.7648,14.7377,14.7467,56000.0
2014-12-03 15:30:00,16.29,16.36,16.29,16.34,223800.0,14.7467,14.8101,14.7467,14.792,223800.0
2014-12-04 09:30:00,16.33,16.36,16.29,16.34,35600.0,14.7829,14.8101,14.7467,14.792,35600.0
2014-12-04 10:00:00,16.33,16.4,16.33,16.39,45400.0,14.7829,14.8463,14.7829,14.8372,45400.0
2014-12-04 10:30:00,16.39,16.39,16.33,16.33,45400.0,14.8372,14.8372,14.7829,14.7829,45400.0
2014-12-04 11:00:00,16.33,16.36,16.32,16.34,41000.0,14.7829,14.8101,14.7739,14.792,41000.0
2014-12-04 11:30:00,16.35,16.39,16.34,16.38,70800.0,14.801,14.8372,14.792,14.8282,70800.0
2014-12-04 12:00:00,16.39,16.41,16.38,16.4,57400.0,14.8372,14.8553,14.8282,14.8463,57400.0
2014-12-04 12:30:00,16.41,16.45,16.4,16.41,111800.0,14.8553,14.8916,14.8463,14.8553,111800.0
2014-12-04 13:00:00,16.41,16.41,16.36,16.36,26200.0,14.8553,14.8553,14.8101,14.8101,26200.0
2014-12-04 13:30:00,16.36,16.36,16.33,16.34,33400.0,14.8101,14.8101,14.7829,14.792,33400.0
2014-12-04 14:00:00,16.34,16.35,16.34,16.35,89600.0,14.792,14.801,14.792,14.801,89600.0
2014-12-04 14:30:00,16.35,16.35,16.33,16.33,49600.0,14.801,14.801,14.7829,14.7829,49600.0
2014-12-04 15:00:00,16.34,16.35,16.29,16.3,72800.0,14.792,14.801,14.7467,14.7558,72800.0
2014-12-04 15:30:00,16.3,16.36,16.29,16.35,202600.0,14.7558,14.8101,14.7467,14.801,202600.0
2014-12-05 09:30:00,16.39,16.47,16.32,16.47,45200.0,14.8372,14.9097,14.7739,14.9097,45200.0
2014-12-05 10:00:00,16.47,16.47,16.42,16.44,42200.0,14.9097,14.9097,14.8644,14.8825,42200.0
2014-12-05 10:30:00,16.45,16.47,16.41,16.41,86800.0,14.8916,14.9097,14.8553,14.8553,86800.0
2014-12-05 11:00:00,16.42,16.42,16.39,16.42,20400.0,14.8644,14.8644,14.8372,14.8644,20400.0
2014-12-05 11:30:00,16.42,16.44,16.41,16.43,39400.0,14.8644,14.8825,14.8553,14.8734,39400.0
2014-12-05 12:00:00,16.43,16.43,16.41,16.41,210600.0,14.8734,14.8734,14.8553,14.8553,210600.0
2014-12-05 12:30:00,16.42,16.42,16.39,16.4,15200.0,14.8644,14.8644,14.8372,14.8463,15200.0
2014-12-05 13:00:00,16.4,16.42,16.39,16.39,41200.0,14.8463,14.8644,14.8372,14.8372,41200.0
2014-12-05 13:30:00,16.39,16.39,16.35,16.35,15600.0,14.8372,14.8372,14.801,14.801,15600.0
2014-12-05 14:00:00,16.35,16.36,16.31,16.32,40600.0,14.801,14.8101,14.7648,14.7739,40600.0
2014-12-05 14:30:00,16.33,16.33,16.3,16.31,67400.0,14.7829,14.7829,14.7558,14.7648,67400.0
2014-12-05 15:00:00,16.31,16.39,16.31,16.39,79800.0,14.7648,14.8372,14.7648,14.8372,79800.0
2014-12-05 15:30:00,16.39,16.41,16.36,16.4,327400.0,14.8372,14.8553,14.8101,14.8463,327400.0
2014-12-08 09:30:00,16.4,16.5,16.34,16.49,54200.0,14.8463,14.9368,14.792,14.9278,54200.0
2014-12-08 10:00:00,16.5,16.5,16.47,16.5,80400.0,14.9368,14.9368,14.9097,14.9368,80400.0
2014-12-08 10:30:00,16.49,16.54,16.49,16.54,142200.0,14.9278,14.973,14.9278,14.973,142200.0
2014-12-08 11:00:00,16.53,16.59,16.52,16.57,57800.0,14.964,15.0183,14.9549,15.0002,57800.0
2014-12-08 11:30:00,16.57,16.57,16.52,16.56,126800.0,15.0002,15.0002,14.9549,14.9911,126800.0
2014-12-08 12:00:00,16.57,16.58,16.5,16.54,56400.0,15.0002,15.0092,14.9368,14.973,56400.0
2014-12-08 12:30:00,16.53,16.55,16.5,16.5,41200.0,14.964,14.9821,14.9368,14.9368,41200.0
2014-12-08 13:00:00,16.51,16.54,16.48,16.48,52400.0,14.9459,14.973,14.9187,14.9187,52400.0
2014-12-08 13:30:00,16.48,16.48,16.38,16.39,71400.0,14.9187,14.9187,14.8282,14.8372,71400.0
2014-12-08 14:00:00,16.39,16.41,16.36,16.39,55400.0,14.8372,14.8553,14.8101,14.8372,55400.0
2014-12-08 14:30:00,16.39,16.45,16.38,16.43,51000.0,14.8372,14.8916,14.8282,14.8734,51000.0
2014-12-08 15:00:00,16.43,16.47,16.41,16.47,152800.0,14.8734,14.9097,14.8553,14.9097,152800.0
2014-12-08 15:30:00,16.47,16.49,16.42,16.48,162200.0,14.9097,14.9278,14.8644,14.9187,162200.0
2014-12-09 09:30:00,16.34,16.4,16.18,16.32,69200.0,14.792,14.8463,14.6471,14.7739,69200.0
2014-12-09 10:00:00,16.33,16.34,16.27,16.29,44400.0,14.7829,14.792,14.7286,14.7467,44400.0
2014-12-09 10:30:00,16.29,16.32,16.28,16.3,57800.0,14.7467,14.7739,14.7377,14.7558,57800.0
2014-12-09 11:00:00,16.3,16.34,16.29,16.33,83400.0,14.7558,14.792,14.7467,14.7829,83400.0
2014-12-09 11:30:00,16.33,16.36,16.33,16.35,31600.0,14.7829,14.8101,14.7829,14.801,31600.0
2014-12-09 12:00:00,16.35,16.35,16.3,16.33,25800.0,14.801,14.801,14.7558,14.7829,25800.0
2014-12-09 12:30:00,16.33,16.37,16.32,16.37,35800.0,14.7829,14.8191,14.7739,14.8191,35800.0
2014-12-09 13:00:00,16.37,16.4,16.36,16.39,39400.0,14.8191,14.8463,14.8101,14.8372,39400.0
2014-12-09 13:30:00,16.39,16.43,16.39,16.4,114400.0,14.8372,14.8734,14.8372,14.8463,114400.0
2014-12-09 14:00:00,16.4,16.41,16.38,16.41,33200.0,14.8463,14.8553,14.8282,14.8553,33200.0
2014-12-09 14:30:00,16.41,16.41,16.36,16.4,40000.0,14.8553,14.8553,14.8101,14.8463,40000.0
2014-12-09 15:00:00,16.4,16.42,16.38,16.4,45800.0,14.8463,14.8644,14.8282,14.8463,45800.0
2014-12-09 15:30:00,16.4,16.43,16.38,16.43,403400.0,14.8463,14.8734,14.8282,14.8734,403400.0
2014-12-10 09:30:00,16.37,16.39,16.31,16.34,37000.0,14.8191,14.8372,14.7648,14.792,37000.0
2014-12-10 10:00:00,16.34,16.34,16.31,16.33,20200.0,14.792,14.792,14.7648,14.7829,20200.0
2014-12-10 10:30:00,16.33,16.33,16.29,16.33,35200.0,14.7829,14.7829,14.7467,14.7829,35200.0
2014-12-10 11:00:00,16.34,16.34,16.28,16.3,36800.0,14.792,14.792,14.7377,14.7558,36800.0
2014-12-10 11:30:00,16.3,16.32,16.29,16.32,76000.0,14.7558,14.7739,14.7467,14.7739,76000.0
2014-12-10 12:00:00,16.32,16.34,16.3,16.31,80200.0,14.7739,14.792,14.7558,14.7648,80200.0
2014-12-10 12:30:00,16.31,16.32,16.29,16.32,43000.0,14.7648,14.7739,14.7467,14.7739,43000.0
2014-12-10 13:00:00,16.32,16.33,16.31,16.31,45600.0,14.7739,14.7829,14.7648,14.7648,45600.0
2014-12-10 13:30:00,16.32,16.32,16.23,16.26,105400.0,14.7739,14.7739,14.6924,14.7196,105400.0
2014-12-10 14:00:00,16.27,16.27,16.25,16.26,91800.0,14.7286,14.7286,14.7105,14.7196,91800.0
2014-12-10 14:30:00,16.25,16.26,16.2,16.21,98000.0,14.7105,14.7196,14.6652,14.6743,98000.0
2014-12-10 15:00:00,16.21,16.25,16.2,16.25,125800.0,14.6743,14.7105,14.6652,14.7105,125800.0
2014-12-10 15:30:00,16.25,16.27,16.17,16.22,329000.0,14.7105,14.7286,14.6381,14.6833,329000.0
2014-12-11 09:30:00,16.31,16.33,16.18,16.31,85000.0,14.7648,14.7829,14.6471,14.7648,85000.0
2014-12-11 10:00:00,16.31,16.33,16.3,16.32,38600.0,14.7648,14.7829,14.7558,14.7739,38600.0
2014-12-11 10:30:00,16.32,16.33,16.29,16.29,54400.0,14.7739,14.7829,14.7467,14.7467,54400.0
2014-12-11 11:00:00,16.29,16.3,16.25,16.28,119800.0,14.7467,14.7558,14.7105,14.7377,119800.0
2014-12-11 11:30:00,16.29,16.3,16.28,16.3,36200.0,14.7467,14.7558,14.7377,14.7558,36200.0
2014-12-11 12:00:00,16.3,16.31,16.29,16.3,29600.0,14.7558,14.7648,14.7467,14.7558,29600.0
2014-12-11 12:30:00,16.3,16.31,16.29,16.3,55000.0,14.7558,14.7648,14.7467,14.7558,55000.0
2014-12-11 13:00:00,16.3,16.3,16.27,16.28,73400.0,14.7558,14.7558,14.7286,14.7377,73400.0
2014-12-11 13:30:00,16.28,16.32,16.28,16.31,79200.0,14.7377,14.7739,14.7377,14.7648,79200.0
2014-12-11 14:00:00,16.31,16.31,16.28,16.28,62000.0,14.7648,14.7648,14.7377,14.7377,62000.0
2014-12-11 14:30:00,16.29,16.3,16.23,16.23,90200.0,14.7467,14.7558,14.6924,14.6924,90200.0
2014-12-11 15:00:00,16.23,16.29,16.23,16.28,104000.0,14.6924,14.7467,14.6924,14.7377,104000.0
2014-12-11 15:30:00,16.28,16.29,16.18,16.22,139000.0,14.7377,14.7467,14.6471,14.6833,139000.0
2014-12-12 09:30:00,16.03,16.13,16.03,16.09,83200.0,14.5113,14.6019,14.5113,14.5657,83200.0
2014-12-12 10:00:00,16.1,16.11,16.02,16.02,49200.0,14.5747,14.5838,14.5023,14.5023,49200.0
2014-12-12 10:30:00,16.02,16.05,15.99,15.99,23400.0,14.5023,14.5294,14.4751,14.4751,23400.0
2014-12-12 11:00:00,15.98,15.99,15.96,15.96,46200.0,14.4661,14.4751,14.448,14.448,46200.0
2014-12-12 11:30:00,15.97,15.99,15.96,15.97,27600.0,14.457,14.4751,14.448,14.457,27600.0
2014-12-12 12:00:00,15.97,16.0,15.96,16.0,33000.0,14.457,14.4842,14.448,14.4842,33000.0
2014-12-12 12:30:00,16.0,16.0,15.99,16.0,26200.0,14.4842,14.4842,14.4751,14.4842,26200.0
2014-12-12 13:00:00,16.0,16.06,15.99,16.05,45200.0,14.4842,14.5385,14.4751,14.5294,45200.0
2014-12-12 13:30:00,16.05,16.05,16.03,16.03,31000.0,14.5294,14.5294,14.5113,14.5113,31000.0
2014-12-12 14:00:00,16.03,16.03,15.99,16.0,47000.0,14.5113,14.5113,14.4751,14.4842,47000.0
2014-12-12 14:30:00,16.0,16.02,15.99,16.02,35000.0,14.4842,14.5023,14.4751,14.5023,35000.0
2014-12-12 15:00:00,16.02,16.03,16.01,16.02,115000.0,14.5023,14.5113,14.4932,14.5023,115000.0
2014-12-12 15:30:00,16.02,16.02,15.96,15.96,223800.0,14.5023,14.5023,14.448,14.448,223800.0
2014-12-15 09:30:00,16.05,16.05,15.97,15.99,49600.0,14.5294,14.5294,14.457,14.4751,49600.0
2014-12-15 10:00:00,15.99,15.99,15.87,15.87,62200.0,14.4751,14.4751,14.3665,14.3665,62200.0
2014-12-15 10:30:00,15.87,15.88,15.83,15.86,39800.0,14.3665,14.3756,14.3303,14.3574,39800.0
2014-12-15 11:00:00,15.85,15.87,15.81,15.81,103600.0,14.3484,14.3665,14.3122,14.3122,103600.0
2014-12-15 11:30:00,15.81,15.85,15.77,15.78,122600.0,14.3122,14.3484,14.276,14.285,122600.0
2014-12-15 12:00:00,15.78,15.85,15.78,15.83,41200.0,14.285,14.3484,14.285,14.3303,41200.0
2014-12-15 12:30:00,15.83,15.89,15.81,15.88,27400.0,14.3303,14.3846,14.3122,14.3756,27400.0
2014-12-15 13:00:00,15.88,15.88,15.8,15.83,38000.0,14.3756,14.3756,14.3031,14.3303,38000.0
2014-12-15 13:30:00,15.83,15.87,15.81,15.84,34200.0,14.3303,14.3665,14.3122,14.3393,34200.0
2014-12-15 14:00:00,15.84,15.88,15.83,15.87,49600.0,14.3393,14.3756,14.3303,14.3665,49600.0
2014-12-15 14:30:00,15.87,15.89,15.84,15.85,51000.0,14.3665,14.3846,14.3393,14.3484,51000.0
2014-12-15 15:00:00,15.85,15.93,15.85,15.91,91400.0,14.3484,14.4208,14.3484,14.4027,91400.0
2014-12-15 15:30:00,15.91,15.94,15.84,15.84,279800.0,14.4027,14.4299,14.3393,14.3393,279800.0
2014-12-16 09:30:00,15.8,15.81,15.68,15.77,67600.0,14.3031,14.3122,14.1945,14.276,67600.0
2014-12-16 10:00:00,15.77,15.85,15.73,15.84,63600.0,14.276,14.3484,14.2398,14.3393,63600.0
2014-12-16 10:30:00,15.84,15.84,15.76,15.81,58800.0,14.3393,14.3393,14.2669,14.3122,58800.0
2014-12-16 11:00:00,15.81,15.93,15.8,15.92,62600.0,14.3122,14.4208,14.3031,14.4118,62600.0
2014-12-16 11:30:00,15.91,15.93,15.88,15.89,42800.0,14.4027,14.4208,14.3756,14.3846,42800.0
2014-12-16 12:00:00,15.9,15.92,15.87,15.87,39400.0,14.3937,14.4118,14.3665,14.3665,39400.0
2014-12-16 12:30:00,15.88,15.9,15.86,15.88,56000.0,14.3756,14.3937,14.3574,14.3756,56000.0
2014-12-16 13:00:00,15.88,15.9,15.84,15.85,36800.0,14.3756,14.3937,14.3393,14.3484,36800.0
2014-12-16 13:30:00,15.85,15.9,15.83,15.89,35400.0,14.3484,14.3937,14.3303,14.3846,35400.0
2014-12-16 14:00:00,15.88,15.9,15.87,15.88,35600.0,14.3756,14.3937,14.3665,14.3756,35600.0
2014-12-16 14:30:00,15.88,15.9,15.85,15.86,53200.0,14.3756,14.3937,14.3484,14.3574,53200.0
2014-12-16 15:00:00,15.86,15.88,15.79,15.81,116600.0,14.3574,14.3756,14.2941,14.3122,116600.0
2014-12-16 15:30:00,15.8,15.83,15.74,15.74,221600.0,14.3031,14.3303,14.2488,14.2488,221600.0
2014-12-17 09:30:00,15.81,15.89,15.73,15.86,145200.0,14.3122,14.3846,14.2398,14.3574,145200.0
2014-12-17 10:00:00,15.86,15.86,15.81,15.86,94800.0,14.3574,14.3574,14.3122,14.3574,94800.0
2014-12-17 10:30:00,15.86,15.88,15.84,15.85,54000.0,14.3574,14.3756,14.3393,14.3484,54000.0
2014-12-17 11:00:00,15.85,15.87,15.84,15.87,66400.0,14.3484,14.3665,14.3393,14.3665,66400.0
2014-12-17 11:30:00,15.87,15.94,15.87,15.94,51200.0,14.3665,14.4299,14.3665,14.4299,51200.0
2014-12-17 12:00:00,15.94,15.95,15.89,15.89,40200.0,14.4299,14.4389,14.3846,14.3846,40200.0
2014-12-17 12:30:00,15.88,15.9,15.87,15.88,55000.0,14.3756,14.3937,14.3665,14.3756,55000.0
2014-12-17 13:00:00,15.88,15.93,15.88,15.92,64600.0,14.3756,14.4208,14.3756,14.4118,64600.0
2014-12-17 13:30:00,15.93,15.99,15.93,15.99,74600.0,14.4208,14.4751,14.4208,14.4751,74600.0
2014-12-17 14:00:00,15.99,16.11,15.99,16.08,85800.0,14.4751,14.5838,14.4751,14.5566,85800.0
2014-12-17 14:30:00,16.07,16.11,16.04,16.05,112000.0,14.5476,14.5838,14.5204,14.5294,112000.0
2014-12-17 15:00:00,16.05,16.11,16.01,16.11,90000.0,14.5294,14.5838,14.4932,14.5838,90000.0
2014-12-17 15:30:00,16.11,16.16,16.09,16.16,178600.0,14.5838,14.629,14.5657,14.629,178600.0
2014-12-18 09:30:00,16.35,16.36,16.21,16.23,58000.0,14.801,14.8101,14.6743,14.6924,58000.0
2014-12-18 10:00:00,16.22,16.27,16.22,16.25,86600.0,14.6833,14.7286,14.6833,14.7105,86600.0
2014-12-18 10:30:00,16.25,16.25,16.21,16.22,121800.0,14.7105,14.7105,14.6743,14.6833,121800.0
2014-12-18 11:00:00,16.22,16.25,16.18,16.21,71000.0,14.6833,14.7105,14.6471,14.6743,71000.0
2014-12-18 11:30:00,16.22,16.24,16.2,16.24,29000.0,14.6833,14.7014,14.6652,14.7014,29000.0
2014-12-18 12:00:00,16.24,16.25,16.21,16.23,43600.0,14.7014,14.7105,14.6743,14.6924,43600.0
2014-12-18 12:30:00,16.23,16.23,16.21,16.22,53000.0,14.6924,14.6924,14.6743,14.6833,53000.0
2014-12-18 13:00:00,16.22,16.24,16.2,16.2,134400.0,14.6833,14.7014,14.6652,14.6652,134400.0
2014-12-18 13:30:00,16.19,16.23,16.17,16.23,69000.0,14.6562,14.6924,14.6381,14.6924,69000.0
2014-12-18 14:00:00,16.23,16.27,16.23,16.25,41000.0,14.6924,14.7286,14.6924,14.7105,41000.0
2014-12-18 14:30:00,16.25,16.25,16.2,16.22,67600.0,14.7105,14.7105,14.6652,14.6833,67600.0
2014-12-18 15:00:00,16.22,16.24,16.21,16.22,74200.0,14.6833,14.7014,14.6743,14.6833,74200.0
2014-12-18 15:30:00,16.22,16.25,16.2,16.25,295200.0,14.6833,14.7105,14.6652,14.7105,295200.0
2014-12-19 09:30:00,16.24,16.31,16.23,16.25,235000.0,14.7014,14.7648,14.6924,14.7105,235000.0
2014-12-19 10:00:00,16.24,16.27,16.23,16.24,37800.0,14.7014,14.7286,14.6924,14.7014,37800.0
2014-12-19 10:30:00,16.25,16.25,16.19,16.2,27600.0,14.7105,14.7105,14.6562,14.6652,27600.0
2014-12-19 11:00:00,16.2,16.2,16.16,16.17,36400.0,14.6652,14.6652,14.629,14.6381,36400.0
2014-12-19 11:30:00,16.17,16.17,16.16,16.17,31600.0,14.6381,14.6381,14.629,14.6381,31600.0
2014-12-19 12:00:00,16.17,16.18,16.15,16.15,33400.0,14.6381,14.6471,14.62,14.62,33400.0
2014-12-19 12:30:00,16.15,16.18,16.15,16.17,31400.0,14.62,14.6471,14.62,14.6381,31400.0
2014-12-19 13:00:00,16.16,16.17,16.15,16.16,14400.0,14.629,14.6381,14.62,14.629,14400.0
2014-12-19 13:30:00,16.17,16.18,16.15,16.17,22600.0,14.6381,14.6471,14.62,14.6381,22600.0
2014-12-19 14:00:00,16.17,16.22,16.16,16.22,37400.0,14.6381,14.6833,14.629,14.6833,37400.0
2014-12-19 14:30:00,16.22,16.24,16.22,16.24,50800.0,14.6833,14.7014,14.6833,14.7014,50800.0
2014-12-19 15:00:00,16.24,16.25,16.21,16.25,37200.0,14.7014,14.7105,14.6743,14.7105,37200.0
2014-12-19 15:30:00,16.25,16.26,16.18,16.22,128600.0,14.7105,14.7196,14.6471,14.6833,128600.0
2014-12-22 09:30:00,16.22,16.36,16.2,16.23,47600.0,14.6833,14.8101,14.6652,14.6924,47600.0
2014-12-22 10:00:00,16.23,16.29,16.2,16.28,43000.0,14.6924,14.7467,14.6652,14.7377,43000.0
2014-12-22 10:30:00,16.27,16.28,16.23,16.24,21400.0,14.7286,14.7377,14.6924,14.7014,21400.0
2014-12-22 11:00:00,16.24,16.25,16.22,16.24,30000.0,14.7014,14.7105,14.6833,14.7014,30000.0
2014-12-22 11:30:00,16.24,16.25,16.23,16.24,24400.0,14.7014,14.7105,14.6924,14.7014,24400.0
2014-12-22 12:00:00,16.24,16.24,16.22,16.22,27000.0,14.7014,14.7014,14.6833,14.6833,27000.0
2014-12-22 12:30:00,16.22,16.28,16.22,16.28,13800.0,14.6833,14.7377,14.6833,14.7377,13800.0
2014-12-22 13:00:00,16.28,16.3,16.27,16.3,22400.0,14.7377,14.7558,14.7286,14.7558,22400.0
2014-12-22 13:30:00,16.3,16.3,16.27,16.27,21000.0,14.7558,14.7558,14.7286,14.7286,21000.0
2014-12-22 14:00:00,16.27,16.29,16.26,16.28,19400.0,14.7286,14.7467,14.7196,14.7377,19400.0
2014-12-22 14:30:00,16.28,16.3,16.25,16.29,26000.0,14.7377,14.7558,14.7105,14.7467,26000.0
2014-12-22 15:00:00,16.29,16.31,16.28,16.3,44000.0,14.7467,14.7648,14.7377,14.7558,44000.0
2014-12-22 15:30:00,16.3,16.32,16.29,16.32,101400.0,14.7558,14.7739,14.7467,14.7739,101400.0
2014-12-23 09:30:00,16.41,16.46,16.36,16.39,83200.0,14.8553,14.9006,14.8101,14.8372,83200.0
2014-12-23 10:00:00,16.39,16.42,16.38,16.39,16600.0,14.8372,14.8644,14.8282,14.8372,16600.0
2014-12-23 10:30:00,16.39,16.39,16.34,16.35,23400.0,14.8372,14.8372,14.792,14.801,23400.0
2014-12-23 11:00:00,16.35,16.36,16.33,16.36,46200.0,14.801,14.8101,14.7829,14.8101,46200.0
2014-12-23 11:30:00,16.36,16.38,16.35,16.38,15200.0,14.8101,14.8282,14.801,14.8282,15200.0
2014-12-23 12:00:00,16.38,16.4,16.38,16.39,16800.0,14.8282,14.8463,14.8282,14.8372,16800.0
2014-12-23 12:30:00,16.4,16.43,16.4,16.42,7400.0,14.8463,14.8734,14.8463,14.8644,7400.0
2014-12-23 13:00:00,16.42,16.48,16.42,16.45,50200.0,14.8644,14.9187,14.8644,14.8916,50200.0
2014-12-23 13:30:00,16.46,16.48,16.44,16.46,16600.0,14.9006,14.9187,14.8825,14.9006,16600.0
2014-12-23 14:00:00,16.47,16.47,16.44,16.45,12200.0,14.9097,14.9097,14.8825,14.8916,12200.0
2014-12-23 14:30:00,16.45,16.45,16.44,16.45,14800.0,14.8916,14.8916,14.8825,14.8916,14800.0
2014-12-23 15:00:00,16.45,16.47,16.39,16.4,50200.0,14.8916,14.9097,14.8372,14.8463,50200.0
2014-12-23 15:30:00,16.39,16.4,16.37,16.39,112200.0,14.8372,14.8463,14.8191,14.8372,112200.0
2014-12-24 09:30:00,16.37,16.45,16.33,16.39,36200.0,14.8191,14.8916,14.7829,14.8372,36200.0
2014-12-24 10:00:00,16.4,16.43,16.39,16.43,24800.0,14.8463,14.8734,14.8372,14.8734,24800.0
2014-12-24 10:30:00,16.44,16.45,16.43,16.44,19600.0,14.8825,14.8916,14.8734,14.8825,19600.0
2014-12-24 11:00:00,16.44,16.49,16.43,16.48,92800.0,14.8825,14.9278,14.8734,14.9187,92800.0
2014-12-24 11:30:00,16.49,16.5,16.46,16.5,21000.0,14.9278,14.9368,14.9006,14.9368,21000.0
2014-12-24 12:00:00,16.5,16.5,16.44,16.44,52200.0,14.9368,14.9368,14.8825,14.8825,52200.0
2014-12-24 12:30:00,16.44,16.46,16.38,16.38,65800.0,14.8825,14.9006,14.8282,14.8282,65800.0
2014-12-26 09:30:00,16.41,16.49,16.41,16.48,26200.0,14.8553,14.9278,14.8553,14.9187,26200.0
2014-12-26 10:00:00,16.5,16.5,16.44,16.45,20000.0,14.9368,14.9368,14.8825,14.8916,20000.0
2014-12-26 10:30:00,16.45,16.46,16.43,16.43,11800.0,14.8916,14.9006,14.8734,14.8734,11800.0
2014-12-26 11:00:00,16.43,16.46,16.43,16.44,9600.0,14.8734,14.9006,14.8734,14.8825,9600.0
2014-12-26 11:30:00,16.44,16.44,16.42,16.43,17600.0,14.8825,14.8825,14.8644,14.8734,17600.0
2014-12-26 12:00:00,16.43,16.43,16.41,16.41,20400.0,14.8734,14.8734,14.8553,14.8553,20400.0
2014-12-26 12:30:00,16.41,16.41,16.32,16.34,194800.0,14.8553,14.8553,14.7739,14.792,194800.0
2014-12-26 13:00:00,16.34,16.35,16.34,16.34,17800.0,14.792,14.801,14.792,14.792,17800.0
2014-12-26 13:30:00,16.33,16.36,16.33,16.36,15200.0,14.7829,14.8101,14.7829,14.8101,15200.0
2014-12-26 14:00:00,16.36,16.39,16.36,16.39,12200.0,14.8101,14.8372,14.8101,14.8372,12200.0
2014-12-26 14:30:00,16.39,16.39,16.38,16.38,17000.0,14.8372,14.8372,14.8282,14.8282,17000.0
2014-12-26 15:00:00,16.38,16.38,16.34,16.35,28600.0,14.8282,14.8282,14.792,14.801,28600.0
2014-12-26 15:30:00,16.35,16.35,16.28,16.3,116600.0,14.801,14.801,14.7377,14.7558,116600.0
2014-12-29 09:30:00,16.28,16.5,16.27,16.47,87400.0,14.7377,14.9368,14.7286,14.9097,87400.0
2014-12-29 10:00:00,16.48,16.54,16.48,16.51,49800.0,14.9187,14.973,14.9187,14.9459,49800.0
2014-12-29 10:30:00,16.5,16.51,16.48,16.5,35600.0,14.9368,14.9459,14.9187,14.9368,35600.0
2014-12-29 11:00:00,16.5,16.5,16.49,16.49,35400.0,14.9368,14.9368,14.9278,14.9278,35400.0
2014-12-29 11:30:00,16.5,16.5,16.48,16.5,24800.0,14.9368,14.9368,14.9187,14.9368,24800.0
2014-12-29 12:00:00,16.5,16.52,16.5,16.51,17600.0,14.9368,14.9549,14.9368,14.9459,17600.0
2014-12-29 12:30:00,16.51,16.53,16.5,16.53,26200.0,14.9459,14.964,14.9368,14.964,26200.0
2014-12-29 13:00:00,16.52,16.56,16.52,16.56,35800.0,14.9549,14.9911,14.9549,14.9911,35800.0
2014-12-29 13:30:00,16.56,16.61,16.55,16.56,146800.0,14.9911,15.0364,14.9821,14.9911,146800.0
2014-12-29 14:00:00,16.56,16.57,16.54,16.57,53200.0,14.9911,15.0002,14.973,15.0002,53200.0
2014-12-29 14:30:00,16.57,16.59,16.56,16.58,48600.0,15.0002,15.0183,14.9911,15.0092,48600.0
2014-12-29 15:00:00,16.58,16.6,16.57,16.59,84000.0,15.0092,15.0273,15.0002,15.0183,84000.0
2014-12-29 15:30:00,16.59,16.6,16.56,16.59,273600.0,15.0183,15.0273,14.9911,15.0183,273600.0
2014-12-30 09:30:00,16.5,16.65,16.5,16.5,44200.0,14.9368,15.0726,14.9368,14.9368,44200.0
2014-12-30 10:00:00,16.51,16.61,16.51,16.6,50800.0,14.9459,15.0364,14.9459,15.0273,50800.0
2014-12-30 10:30:00,16.6,16.62,16.58,16.61,33600.0,15.0273,15.0454,15.0092,15.0364,33600.0
2014-12-30 11:00:00,16.61,16.66,16.6,16.65,52800.0,15.0364,15.0817,15.0273,15.0726,52800.0
2014-12-30 11:30:00,16.65,16.66,16.63,16.66,36600.0,15.0726,15.0817,15.0545,15.0817,36600.0
2014-12-30 12:00:00,16.66,16.69,16.66,16.68,61600.0,15.0817,15.1088,15.0817,15.0998,61600.0
2014-12-30 12:30:00,16.68,16.7,16.68,16.69,36800.0,15.0998,15.1179,15.0998,15.1088,36800.0
2014-12-30 13:00:00,16.68,16.7,16.68,16.7,31000.0,15.0998,15.1179,15.0998,15.1179,31000.0
2014-12-30 13:30:00,16.7,16.7,16.65,16.68,36200.0,15.1179,15.1179,15.0726,15.0998,36200.0
2014-12-30 14:00:00,16.68,16.69,16.67,16.68,29400.0,15.0998,15.1088,15.0907,15.0998,29400.0
2014-12-30 14:30:00,16.68,16.7,16.68,16.68,35600.0,15.0998,15.1179,15.0998,15.0998,35600.0
2014-12-30 15:00:00,16.68,16.69,16.64,16.65,59200.0,15.0998,15.1088,15.0636,15.0726,59200.0
2014-12-30 15:30:00,16.65,16.66,16.6,16.63,151000.0,15.0726,15.0817,15.0273,15.0545,151000.0
2014-12-31 09:30:00,16.63,16.66,16.5,16.61,67400.0,15.0545,15.0817,14.9368,15.0364,67400.0
2014-12-31 10:00:00,16.61,16.63,16.56,16.58,57600.0,15.0364,15.0545,14.9911,15.0092,57600.0
2014-12-31 10:30:00,16.57,16.63,16.56,16.63,19400.0,15.0002,15.0545,14.9911,15.0545,19400.0
2014-12-31 11:00:00,16.62,16.65,16.61,16.64,32600.0,15.0454,15.0726,15.0364,15.0636,32600.0
2014-12-31 11:30:00,16.64,16.67,16.63,16.67,20000.0,15.0636,15.0907,15.0545,15.0907,20000.0
2014-12-31 12:00:00,16.65,16.66,16.59,16.6,48200.0,15.0726,15.0817,15.0183,15.0273,48200.0
2014-12-31 12:30:00,16.61,16.61,16.58,16.58,21800.0,15.0364,15.0364,15.0092,15.0092,21800.0
2014-12-31 13:00:00,16.58,16.59,16.55,16.56,15200.0,15.0092,15.0183,14.9821,14.9911,15200.0
2014-12-31 13:30:00,16.57,16.58,16.54,16.55,15200.0,15.0002,15.0092,14.973,14.9821,15200.0
2014-12-31 14:00:00,16.55,16.56,16.54,16.55,57400.0,14.9821,14.9911,14.973,14.9821,57400.0
2014-12-31 14:30:00,16.56,16.56,16.52,16.54,23600.0,14.9911,14.9911,14.9549,14.973,23600.0
2014-12-31 15:00:00,16.54,16.58,16.53,16.56,51200.0,14.973,15.0092,14.964,14.9911,51200.0
2014-12-31 15:30:00,16.57,16.57,16.45,16.45,276400.0,15.0002,15.0002,14.8916,14.8916,276400.0
2015-01-02 09:30:00,16.54,16.54,16.36,16.42,55600.0,14.973,14.973,14.8101,14.8644,55600.0
2015-01-02 10:00:00,16.42,16.42,16.35,16.35,36400.0,14.8644,14.8644,14.801,14.801,36400.0
2015-01-02 10:30:00,16.34,16.36,16.22,16.25,75000.0,14.792,14.8101,14.6833,14.7105,75000.0
2015-01-02 11:00:00,16.25,16.29,16.2,16.27,87400.0,14.7105,14.7467,14.6652,14.7286,87400.0
2015-01-02 11:30:00,16.27,16.27,16.2,16.25,38800.0,14.7286,14.7286,14.6652,14.7105,38800.0
2015-01-02 12:00:00,16.24,16.28,16.23,16.25,35200.0,14.7014,14.7377,14.6924,14.7105,35200.0
2015-01-02 12:30:00,16.25,16.28,16.23,16.23,47400.0,14.7105,14.7377,14.6924,14.6924,47400.0
2015-01-02 13:00:00,16.23,16.23,16.18,16.18,36000.0,14.6924,14.6924,14.6471,14.6471,36000.0
2015-01-02 13:30:00,16.18,16.22,16.16,16.21,40400.0,14.6471,14.6833,14.629,14.6743,40400.0
2015-01-02 14:00:00,16.21,16.28,16.21,16.26,43000.0,14.6743,14.7377,14.6743,14.7196,43000.0
2015-01-02 14:30:00,16.26,16.29,16.25,16.28,29000.0,14.7196,14.7467,14.7105,14.7377,29000.0
2015-01-02 15:00:00,16.28,16.28,16.23,16.25,43400.0,14.7377,14.7377,14.6924,14.7105,43400.0
2015-01-02 15:30:00,16.25,16.31,16.25,16.28,127600.0,14.7105,14.7648,14.7105,14.7377,127600.0
2015-01-05 09:30:00,16.18,16.18,16.11,16.13,38000.0,14.6471,14.6471,14.5838,14.6019,38000.0
2015-01-05 10:00:00,16.1,16.13,16.08,16.1,31800.0,14.5747,14.6019,14.5566,14.5747,31800.0
2015-01-05 10:30:00,16.1,16.18,16.1,16.15,59600.0,14.5747,14.6471,14.5747,14.62,59600.0
2015-01-05 11:00:00,16.14,16.17,16.13,16.15,75600.0,14.6109,14.6381,14.6019,14.62,75600.0
2015-01-05 11:30:00,16.16,16.17,16.14,16.15,57400.0,14.629,14.6381,14.6109,14.62,57400.0
2015-01-05 12:00:00,16.15,16.17,16.08,16.08,74400.0,14.62,14.6381,14.5566,14.5566,74400.0
2015-01-05 12:30:00,16.08,16.1,16.0,16.03,41600.0,14.5566,14.5747,14.4842,14.5113,41600.0
2015-01-05 13:00:00,16.03,16.03,15.99,16.0,74000.0,14.5113,14.5113,14.4751,14.4842,74000.0
2015-01-05 13:30:00,15.99,16.04,15.98,15.99,249200.0,14.4751,14.5204,14.4661,14.4751,249200.0
2015-01-05 14:00:00,15.99,16.02,15.97,15.99,83000.0,14.4751,14.5023,14.457,14.4751,83000.0
2015-01-05 14:30:00,16.0,16.06,15.99,16.06,65600.0,14.4842,14.5385,14.4751,14.5385,65600.0
2015-01-05 15:00:00,16.06,16.11,16.05,16.09,94200.0,14.5385,14.5838,14.5294,14.5657,94200.0
2015-01-05 15:30:00,16.09,16.11,16.05,16.07,180400.0,14.5657,14.5838,14.5294,14.5476,180400.0
2015-01-06 09:30:00,16.06,16.18,16.02,16.18,92800.0,14.5385,14.6471,14.5023,14.6471,92800.0
2015-01-06 10:00:00,16.18,16.19,16.11,16.17,52000.0,14.6471,14.6562,14.5838,14.6381,52000.0
2015-01-06 10:30:00,16.16,16.18,16.07,16.07,63400.0,14.629,14.6471,14.5476,14.5476,63400.0
2015-01-06 11:00:00,16.07,16.07,15.97,15.99,50400.0,14.5476,14.5476,14.457,14.4751,50400.0
2015-01-06 11:30:00,15.99,15.99,15.9,15.9,34000.0,14.4751,14.4751,14.3937,14.3937,34000.0
2015-01-06 12:00:00,15.89,15.9,15.85,15.9,29200.0,14.3846,14.3937,14.3484,14.3937,29200.0
2015-01-06 12:30:00,15.89,15.96,15.88,15.96,34600.0,14.3846,14.448,14.3756,14.448,34600.0
2015-01-06 13:00:00,15.95,15.95,15.88,15.92,29600.0,14.4389,14.4389,14.3756,14.4118,29600.0
2015-01-06 13:30:00,15.9,15.97,15.9,15.97,32600.0,14.3937,14.457,14.3937,14.457,32600.0
2015-01-06 14:00:00,15.99,15.99,15.93,15.96,41400.0,14.4751,14.4751,14.4208,14.448,41400.0
2015-01-06 14:30:00,15.97,16.05,15.95,16.04,47000.0,14.457,14.5294,14.4389,14.5204,47000.0
2015-01-06 15:00:00,16.03,16.05,15.99,16.03,88800.0,14.5113,14.5294,14.4751,14.5113,88800.0
2015-01-06 15:30:00,16.03,16.03,15.94,15.99,292600.0,14.5113,14.5113,14.4299,14.4751,292600.0
2015-01-07 09:30:00,16.08,16.09,16.0,16.06,92000.0,14.5566,14.5657,14.4842,14.5385,92000.0
2015-01-07 10:00:00,16.07,16.07,15.97,16.0,35800.0,14.5476,14.5476,14.457,14.4842,35800.0
2015-01-07 10:30:00,16.0,16.03,15.95,16.02,61000.0,14.4842,14.5113,14.4389,14.5023,61000.0
2015-01-07 11:00:00,16.02,16.02,15.91,15.92,35600.0,14.5023,14.5023,14.4027,14.4118,35600.0
2015-01-07 11:30:00,15.93,15.99,15.93,15.99,34600.0,14.4208,14.4751,14.4208,14.4751,34600.0
2015-01-07 12:00:00,15.99,16.06,15.99,16.05,54200.0,14.4751,14.5385,14.4751,14.5294,54200.0
2015-01-07 12:30:00,16.05,16.06,16.04,16.04,33200.0,14.5294,14.5385,14.5204,14.5204,33200.0
2015-01-07 13:00:00,16.05,16.06,16.03,16.05,24800.0,14.5294,14.5385,14.5113,14.5294,24800.0
2015-01-07 13:30:00,16.05,16.11,16.05,16.11,55600.0,14.5294,14.5838,14.5294,14.5838,55600.0
2015-01-07 14:00:00,16.11,16.15,16.1,16.14,104200.0,14.5838,14.62,14.5747,14.6109,104200.0
2015-01-07 14:30:00,16.13,16.14,16.06,16.06,43200.0,14.6019,14.6109,14.5385,14.5385,43200.0
2015-01-07 15:00:00,16.07,16.1,16.06,16.1,45200.0,14.5476,14.5747,14.5385,14.5747,45200.0
2015-01-07 15:30:00,16.1,16.14,16.08,16.13,118200.0,14.5747,14.6109,14.5566,14.6019,118200.0
2015-01-08 09:30:00,16.23,16.36,16.17,16.36,35800.0,14.6924,14.8101,14.6381,14.8101,35800.0
2015-01-08 10:00:00,16.36,16.38,16.28,16.33,60200.0,14.8101,14.8282,14.7377,14.7829,60200.0
2015-01-08 10:30:00,16.34,16.34,16.29,16.33,43800.0,14.792,14.792,14.7467,14.7829,43800.0
2015-01-08 11:00:00,16.34,16.36,16.32,16.33,22800.0,14.792,14.8101,14.7739,14.7829,22800.0
2015-01-08 11:30:00,16.33,16.39,16.33,16.38,33600.0,14.7829,14.8372,14.7829,14.8282,33600.0
2015-01-08 12:00:00,16.38,16.38,16.33,16.36,21200.0,14.8282,14.8282,14.7829,14.8101,21200.0
2015-01-08 12:30:00,16.36,16.4,16.35,16.38,50600.0,14.8101,14.8463,14.801,14.8282,50600.0
2015-01-08 13:00:00,16.38,16.43,16.37,16.43,90200.0,14.8282,14.8734,14.8191,14.8734,90200.0
2015-01-08 13:30:00,16.43,16.48,16.43,16.46,106600.0,14.8734,14.9187,14.8734,14.9006,106600.0
2015-01-08 14:00:00,16.47,16.5,16.46,16.5,51800.0,14.9097,14.9368,14.9006,14.9368,51800.0
2015-01-08 14:30:00,16.5,16.51,16.46,16.46,38200.0,14.9368,14.9459,14.9006,14.9006,38200.0
2015-01-08 15:00:00,16.46,16.49,16.43,16.47,74000.0,14.9006,14.9278,14.8734,14.9097,74000.0
2015-01-08 15:30:00,16.47,16.48,16.41,16.45,176400.0,14.9097,14.9187,14.8553,14.8916,176400.0
2015-01-09 09:30:00,16.44,16.47,16.35,16.39,67000.0,14.8825,14.9097,14.801,14.8372,67000.0
2015-01-09 10:00:00,16.4,16.42,16.36,16.36,35600.0,14.8463,14.8644,14.8101,14.8101,35600.0
2015-01-09 10:30:00,16.36,16.36,16.3,16.31,27600.0,14.8101,14.8101,14.7558,14.7648,27600.0
2015-01-09 11:00:00,16.31,16.31,16.23,16.24,36200.0,14.7648,14.7648,14.6924,14.7014,36200.0
2015-01-09 11:30:00,16.24,16.27,16.23,16.27,67600.0,14.7014,14.7286,14.6924,14.7286,67600.0
2015-01-09 12:00:00,16.27,16.28,16.25,16.25,76000.0,14.7286,14.7377,14.7105,14.7105,76000.0
2015-01-09 12:30:00,16.26,16.27,16.23,16.24,25200.0,14.7196,14.7286,14.6924,14.7014,25200.0
2015-01-09 13:00:00,16.23,16.3,16.23,16.27,43000.0,14.6924,14.7558,14.6924,14.7286,43000.0
2015-01-09 13:30:00,16.28,16.31,16.28,16.29,17400.0,14.7377,14.7648,14.7377,14.7467,17400.0
2015-01-09 14:00:00,16.29,16.29,16.27,16.28,23800.0,14.7467,14.7467,14.7286,14.7377,23800.0
2015-01-09 14:30:00,16.28,16.3,16.27,16.29,34200.0,14.7377,14.7558,14.7286,14.7467,34200.0
2015-01-09 15:00:00,16.29,16.33,16.28,16.3,56200.0,14.7467,14.7829,14.7377,14.7558,56200.0
2015-01-09 15:30:00,16.3,16.32,16.23,16.24,225000.0,14.7558,14.7739,14.6924,14.7014,225000.0
2015-01-12 09:30:00,16.17,16.3,16.02,16.05,79200.0,14.6381,14.7558,14.5023,14.5294,79200.0
2015-01-12 10:00:00,16.04,16.07,16.02,16.02,62200.0,14.5204,14.5476,14.5023,14.5023,62200.0
2015-01-12 10:30:00,16.02,16.08,16.02,16.07,50800.0,14.5023,14.5566,14.5023,14.5476,50800.0
2015-01-12 11:00:00,16.08,16.09,16.03,16.05,46000.0,14.5566,14.5657,14.5113,14.5294,46000.0
2015-01-12 11:30:00,16.05,16.05,16.0,16.04,32200.0,14.5294,14.5294,14.4842,14.5204,32200.0
2015-01-12 12:00:00,16.04,16.08,16.04,16.06,37600.0,14.5204,14.5566,14.5204,14.5385,37600.0
2015-01-12 12:30:00,16.07,16.07,16.05,16.05,34800.0,14.5476,14.5476,14.5294,14.5294,34800.0
2015-01-12 13:00:00,16.05,16.06,16.03,16.05,31800.0,14.5294,14.5385,14.5113,14.5294,31800.0
2015-01-12 13:30:00,16.05,16.07,16.05,16.06,21600.0,14.5294,14.5476,14.5294,14.5385,21600.0
2015-01-12 14:00:00,16.06,16.07,16.04,16.05,33400.0,14.5385,14.5476,14.5204,14.5294,33400.0
2015-01-12 14:30:00,16.05,16.07,16.04,16.06,52200.0,14.5294,14.5476,14.5204,14.5385,52200.0
2015-01-12 15:00:00,16.06,16.07,16.04,16.06,68200.0,14.5385,14.5476,14.5204,14.5385,68200.0
2015-01-12 15:30:00,16.06,16.11,16.02,16.07,145800.0,14.5385,14.5838,14.5023,14.5476,145800.0
2015-01-13 09:30:00,16.16,16.34,16.16,16.31,103600.0,14.629,14.792,14.629,14.7648,103600.0
2015-01-13 10:00:00,16.32,16.35,16.29,16.3,89200.0,14.7739,14.801,14.7467,14.7558,89200.0
2015-01-13 10:30:00,16.3,16.3,16.25,16.29,58200.0,14.7558,14.7558,14.7105,14.7467,58200.0
2015-01-13 11:00:00,16.28,16.29,16.21,16.24,45000.0,14.7377,14.7467,14.6743,14.7014,45000.0
2015-01-13 11:30:00,16.24,16.24,16.17,16.17,27000.0,14.7014,14.7014,14.6381,14.6381,27000.0
2015-01-13 12:00:00,16.17,16.17,16.09,16.1,52000.0,14.6381,14.6381,14.5657,14.5747,52000.0
2015-01-13 12:30:00,16.1,16.13,16.07,16.11,65600.0,14.5747,14.6019,14.5476,14.5838,65600.0
2015-01-13 13:00:00,16.11,16.16,16.09,16.09,69800.0,14.5838,14.629,14.5657,14.5657,69800.0
2015-01-13 13:30:00,16.08,16.08,15.96,15.99,93600.0,14.5566,14.5566,14.448,14.4751,93600.0
2015-01-13 14:00:00,15.99,15.99,15.9,15.94,64000.0,14.4751,14.4751,14.3937,14.4299,64000.0
2015-01-13 14:30:00,15.94,16.02,15.92,15.95,145000.0,14.4299,14.5023,14.4118,14.4389,145000.0
2015-01-13 15:00:00,15.95,16.0,15.92,15.97,126000.0,14.4389,14.4842,14.4118,14.457,126000.0
2015-01-13 15:30:00,15.97,16.05,15.97,16.01,268200.0,14.457,14.5294,14.457,14.4932,268200.0
2015-01-14 09:30:00,15.85,15.97,15.81,15.88,39200.0,14.3484,14.457,14.3122,14.3756,39200.0
2015-01-14 10:00:00,15.88,15.98,15.87,15.98,62400.0,14.3756,14.4661,14.3665,14.4661,62400.0
2015-01-14 10:30:00,15.97,15.99,15.94,15.97,86800.0,14.457,14.4751,14.4299,14.457,86800.0
2015-01-14 11:00:00,15.97,15.97,15.87,15.88,36800.0,14.457,14.457,14.3665,14.3756,36800.0
2015-01-14 11:30:00,15.87,15.92,15.86,15.89,29600.0,14.3665,14.4118,14.3574,14.3846,29600.0
2015-01-14 12:00:00,15.89,15.9,15.84,15.86,44600.0,14.3846,14.3937,14.3393,14.3574,44600.0
2015-01-14 12:30:00,15.87,15.87,15.81,15.81,38200.0,14.3665,14.3665,14.3122,14.3122,38200.0
2015-01-14 13:00:00,15.82,15.83,15.77,15.78,42600.0,14.3212,14.3303,14.276,14.285,42600.0
2015-01-14 13:30:00,15.77,15.78,15.73,15.77,42200.0,14.276,14.285,14.2398,14.276,42200.0
2015-01-14 14:00:00,15.77,15.85,15.77,15.84,50800.0,14.276,14.3484,14.276,14.3393,50800.0
2015-01-14 14:30:00,15.84,15.87,15.83,15.83,59400.0,14.3393,14.3665,14.3303,14.3303,59400.0
2015-01-14 15:00:00,15.83,15.9,15.83,15.88,106600.0,14.3303,14.3937,14.3303,14.3756,106600.0
2015-01-14 15:30:00,15.88,15.93,15.85,15.91,247200.0,14.3756,14.4208,14.3484,14.4027,247200.0
2015-01-15 09:30:00,15.92,16.02,15.8,15.85,44000.0,14.4118,14.5023,14.3031,14.3484,44000.0
2015-01-15 10:00:00,15.81,15.95,15.79,15.95,62600.0,14.3122,14.4389,14.2941,14.4389,62600.0
2015-01-15 10:30:00,15.95,15.99,15.94,15.94,51600.0,14.4389,14.4751,14.4299,14.4299,51600.0
2015-01-15 11:00:00,15.95,15.96,15.88,15.92,89400.0,14.4389,14.448,14.3756,14.4118,89400.0
2015-01-15 11:30:00,15.93,15.94,15.9,15.9,103200.0,14.4208,14.4299,14.3937,14.3937,103200.0
2015-01-15 12:00:00,15.9,15.93,15.88,15.9,39000.0,14.3937,14.4208,14.3756,14.3937,39000.0
2015-01-15 12:30:00,15.9,15.9,15.81,15.82,26800.0,14.3937,14.3937,14.3122,14.3212,26800.0
2015-01-15 13:00:00,15.82,15.86,15.82,15.84,34200.0,14.3212,14.3574,14.3212,14.3393,34200.0
2015-01-15 13:30:00,15.83,15.84,15.79,15.81,31800.0,14.3303,14.3393,14.2941,14.3122,31800.0
2015-01-15 14:00:00,15.81,15.87,15.81,15.85,47600.0,14.3122,14.3665,14.3122,14.3484,47600.0
2015-01-15 14:30:00,15.85,15.89,15.84,15.88,77800.0,14.3484,14.3846,14.3393,14.3756,77800.0
2015-01-15 15:00:00,15.88,15.9,15.88,15.9,126800.0,14.3756,14.3937,14.3756,14.3937,126800.0
2015-01-15 15:30:00,15.9,15.91,15.84,15.86,158200.0,14.3937,14.4027,14.3393,14.3574,158200.0
2015-01-16 09:30:00,15.81,15.97,15.81,15.9,59600.0,14.3122,14.457,14.3122,14.3937,59600.0
2015-01-16 10:00:00,15.9,15.94,15.83,15.9,63000.0,14.3937,14.4299,14.3303,14.3937,63000.0
2015-01-16 10:30:00,15.9,15.97,15.89,15.97,55600.0,14.3937,14.457,14.3846,14.457,55600.0
2015-01-16 11:00:00,15.97,15.99,15.95,15.97,57600.0,14.457,14.4751,14.4389,14.457,57600.0
2015-01-16 11:30:00,15.97,16.01,15.97,15.97,56400.0,14.457,14.4932,14.457,14.457,56400.0
2015-01-16 12:00:00,15.97,15.99,15.96,15.98,91400.0,14.457,14.4751,14.448,14.4661,91400.0
2015-01-16 12:30:00,15.98,15.99,15.97,15.97,52600.0,14.4661,14.4751,14.457,14.457,52600.0
2015-01-16 13:00:00,15.97,15.97,15.92,15.92,65600.0,14.457,14.457,14.4118,14.4118,65600.0
2015-01-16 13:30:00,15.93,15.95,15.92,15.94,63200.0,14.4208,14.4389,14.4118,14.4299,63200.0
2015-01-16 14:00:00,15.94,15.94,15.88,15.89,124000.0,14.4299,14.4299,14.3756,14.3846,124000.0
2015-01-16 14:30:00,15.89,15.89,15.87,15.88,89200.0,14.3846,14.3846,14.3665,14.3756,89200.0
2015-01-16 15:00:00,15.88,15.88,15.84,15.85,193400.0,14.3756,14.3756,14.3393,14.3484,193400.0
2015-01-16 15:30:00,15.85,15.92,15.85,15.91,403800.0,14.3484,14.4118,14.3484,14.4027,403800.0
2015-01-20 09:30:00,15.94,16.13,15.84,15.9,133600.0,14.4299,14.6019,14.3393,14.3937,133600.0
2015-01-20 10:00:00,15.89,15.96,15.85,15.94,142600.0,14.3846,14.448,14.3484,14.4299,142600.0
2015-01-20 10:30:00,15.94,15.95,15.87,15.9,93400.0,14.4299,14.4389,14.3665,14.3937,93400.0
2015-01-20 11:00:00,15.89,15.89,15.75,15.78,80400.0,14.3846,14.3846,14.2579,14.285,80400.0
2015-01-20 11:30:00,15.78,15.78,15.71,15.74,49000.0,14.285,14.285,14.2217,14.2488,49000.0
2015-01-20 12:00:00,15.74,15.79,15.74,15.78,55800.0,14.2488,14.2941,14.2488,14.285,55800.0
2015-01-20 12:30:00,15.77,15.77,15.72,15.73,40200.0,14.276,14.276,14.2307,14.2398,40200.0
2015-01-20 13:00:00,15.73,15.76,15.71,15.74,97600.0,14.2398,14.2669,14.2217,14.2488,97600.0
2015-01-20 13:30:00,15.74,15.78,15.74,15.75,63600.0,14.2488,14.285,14.2488,14.2579,63600.0
2015-01-20 14:00:00,15.74,15.78,15.72,15.72,56600.0,14.2488,14.285,14.2307,14.2307,56600.0
2015-01-20 14:30:00,15.72,15.83,15.72,15.77,138800.0,14.2307,14.3303,14.2307,14.276,138800.0
2015-01-20 15:00:00,15.77,15.81,15.77,15.81,130200.0,14.276,14.3122,14.276,14.3122,130200.0
2015-01-20 15:30:00,15.81,15.83,15.79,15.81,234000.0,14.3122,14.3303,14.2941,14.3122,234000.0
2015-01-21 09:30:00,15.78,15.88,15.63,15.75,44600.0,14.285,14.3756,14.1492,14.2579,44600.0
2015-01-21 10:00:00,15.76,15.81,15.72,15.8,48800.0,14.2669,14.3122,14.2307,14.3031,48800.0
2015-01-21 10:30:00,15.8,15.88,15.8,15.87,39200.0,14.3031,14.3756,14.3031,14.3665,39200.0
2015-01-21 11:00:00,15.88,15.91,15.85,15.86,83800.0,14.3756,14.4027,14.3484,14.3574,83800.0
2015-01-21 11:30:00,15.86,15.92,15.85,15.9,67600.0,14.3574,14.4118,14.3484,14.3937,67600.0
2015-01-21 12:00:00,15.88,15.89,15.85,15.86,27200.0,14.3756,14.3846,14.3484,14.3574,27200.0
2015-01-21 12:30:00,15.86,15.87,15.8,15.8,30600.0,14.3574,14.3665,14.3031,14.3031,30600.0
2015-01-21 13:00:00,15.8,15.81,15.76,15.76,31400.0,14.3031,14.3122,14.2669,14.2669,31400.0
2015-01-21 13:30:00,15.76,15.76,15.74,15.76,27400.0,14.2669,14.2669,14.2488,14.2669,27400.0
2015-01-21 14:00:00,15.75,15.79,15.74,15.78,39400.0,14.2579,14.2941,14.2488,14.285,39400.0
2015-01-21 14:30:00,15.78,15.84,15.78,15.84,91800.0,14.285,14.3393,14.285,14.3393,91800.0
2015-01-21 15:00:00,15.84,15.84,15.79,15.81,45800.0,14.3393,14.3393,14.2941,14.3122,45800.0
2015-01-21 15:30:00,15.8,15.85,15.8,15.81,195800.0,14.3031,14.3484,14.3031,14.3122,195800.0
2015-01-22 09:30:00,15.92,15.94,15.79,15.85,56800.0,14.4118,14.4299,14.2941,14.3484,56800.0
2015-01-22 10:00:00,15.86,15.94,15.85,15.94,64200.0,14.3574,14.4299,14.3484,14.4299,64200.0
2015-01-22 10:30:00,15.93,16.05,15.92,16.05,86600.0,14.4208,14.5294,14.4118,14.5294,86600.0
2015-01-22 11:00:00,16.05,16.06,15.98,16.03,45200.0,14.5294,14.5385,14.4661,14.5113,45200.0
2015-01-22 11:30:00,16.03,16.04,15.97,15.99,90400.0,14.5113,14.5204,14.457,14.4751,90400.0
2015-01-22 12:00:00,15.99,16.07,15.99,16.06,153200.0,14.4751,14.5476,14.4751,14.5385,153200.0
2015-01-22 12:30:00,16.06,16.06,15.99,16.0,83200.0,14.5385,14.5385,14.4751,14.4842,83200.0
2015-01-22 13:00:00,16.0,16.02,15.99,16.0,61000.0,14.4842,14.5023,14.4751,14.4842,61000.0
2015-01-22 13:30:00,16.01,16.02,16.0,16.02,71800.0,14.4932,14.5023,14.4842,14.5023,71800.0
2015-01-22 14:00:00,16.02,16.08,16.01,16.08,43600.0,14.5023,14.5566,14.4932,14.5566,43600.0
2015-01-22 14:30:00,16.08,16.11,16.08,16.1,71600.0,14.5566,14.5838,14.5566,14.5747,71600.0
2015-01-22 15:00:00,16.1,16.11,16.06,16.08,80200.0,14.5747,14.5838,14.5385,14.5566,80200.0
2015-01-22 15:30:00,16.08,16.1,16.07,16.09,198000.0,14.5566,14.5747,14.5476,14.5657,198000.0
2015-01-23 09:30:00,16.13,16.14,16.03,16.05,81400.0,14.6019,14.6109,14.5113,14.5294,81400.0
2015-01-23 10:00:00,16.08,16.11,15.96,16.02,86400.0,14.5566,14.5838,14.448,14.5023,86400.0
2015-01-23 10:30:00,16.04,16.05,15.97,16.03,46800.0,14.5204,14.5294,14.457,14.5113,46800.0
2015-01-23 11:00:00,16.03,16.09,16.03,16.09,77400.0,14.5113,14.5657,14.5113,14.5657,77400.0
2015-01-23 11:30:00,16.09,16.09,16.04,16.04,38000.0,14.5657,14.5657,14.5204,14.5204,38000.0
2015-01-23 12:00:00,16.04,16.08,16.03,16.03,48200.0,14.5204,14.5566,14.5113,14.5113,48200.0
2015-01-23 12:30:00,16.03,16.03,16.0,16.02,35200.0,14.5113,14.5113,14.4842,14.5023,35200.0
2015-01-23 13:00:00,16.0,16.0,15.97,15.97,45000.0,14.4842,14.4842,14.457,14.457,45000.0
2015-01-23 13:30:00,15.97,15.98,15.96,15.97,52600.0,14.457,14.4661,14.448,14.457,52600.0
2015-01-23 14:00:00,15.97,15.97,15.96,15.96,50000.0,14.457,14.457,14.448,14.448,50000.0
2015-01-23 14:30:00,15.96,15.96,15.9,15.9,100600.0,14.448,14.448,14.3937,14.3937,100600.0
2015-01-23 15:00:00,15.9,15.94,15.89,15.93,84800.0,14.3937,14.4299,14.3846,14.4208,84800.0
2015-01-23 15:30:00,15.93,15.93,15.87,15.88,167800.0,14.4208,14.4208,14.3665,14.3756,167800.0
2015-01-26 09:30:00,15.9,15.96,15.85,15.89,92000.0,14.3937,14.448,14.3484,14.3846,92000.0
2015-01-26 10:00:00,15.9,15.97,15.9,15.9,93400.0,14.3937,14.457,14.3937,14.3937,93400.0
2015-01-26 10:30:00,15.9,15.97,15.87,15.97,75800.0,14.3937,14.457,14.3665,14.457,75800.0
2015-01-26 11:00:00,15.97,15.97,15.92,15.94,49400.0,14.457,14.457,14.4118,14.4299,49400.0
2015-01-26 11:30:00,15.94,15.98,15.91,15.97,86200.0,14.4299,14.4661,14.4027,14.457,86200.0
2015-01-26 12:00:00,15.97,15.97,15.89,15.9,79600.0,14.457,14.457,14.3846,14.3937,79600.0
2015-01-26 12:30:00,15.9,15.96,15.9,15.95,51600.0,14.3937,14.448,14.3937,14.4389,51600.0
2015-01-26 13:00:00,15.95,15.95,15.9,15.91,80800.0,14.4389,14.4389,14.3937,14.4027,80800.0
2015-01-26 13:30:00,15.92,15.96,15.92,15.94,60200.0,14.4118,14.448,14.4118,14.4299,60200.0
2015-01-26 14:00:00,15.94,15.97,15.94,15.96,73600.0,14.4299,14.457,14.4299,14.448,73600.0
2015-01-26 14:30:00,15.96,15.96,15.9,15.9,109600.0,14.448,14.448,14.3937,14.3937,109600.0
2015-01-26 15:00:00,15.9,15.91,15.88,15.9,150600.0,14.3937,14.4027,14.3756,14.3937,150600.0
2015-01-26 15:30:00,15.9,15.92,15.88,15.91,358000.0,14.3937,14.4118,14.3756,14.4027,358000.0
2015-01-27 09:30:00,15.96,16.27,15.61,15.81,416600.0,14.448,14.7286,14.1311,14.3122,416600.0
2015-01-27 10:00:00,15.8,15.84,15.64,15.7,196800.0,14.3031,14.3393,14.1583,14.2126,196800.0
2015-01-27 10:30:00,15.7,15.83,15.67,15.8,519800.0,14.2126,14.3303,14.1854,14.3031,519800.0
2015-01-27 11:00:00,15.8,15.84,15.76,15.8,182800.0,14.3031,14.3393,14.2669,14.3031,182800.0
2015-01-27 11:30:00,15.8,15.91,15.79,15.86,121400.0,14.3031,14.4027,14.2941,14.3574,121400.0
2015-01-27 12:00:00,15.85,15.86,15.81,15.84,134800.0,14.3484,14.3574,14.3122,14.3393,134800.0
2015-01-27 12:30:00,15.85,15.87,15.81,15.87,87600.0,14.3484,14.3665,14.3122,14.3665,87600.0
2015-01-27 13:00:00,15.87,15.92,15.84,15.9,83800.0,14.3665,14.4118,14.3393,14.3937,83800.0
2015-01-27 13:30:00,15.9,15.94,15.88,15.94,146600.0,14.3937,14.4299,14.3756,14.4299,146600.0
2015-01-27 14:00:00,15.94,16.03,15.94,16.01,110600.0,14.4299,14.5113,14.4299,14.4932,110600.0
2015-01-27 14:30:00,16.0,16.01,15.84,15.85,120600.0,14.4842,14.4932,14.3393,14.3484,120600.0
2015-01-27 15:00:00,15.84,15.88,15.72,15.72,312200.0,14.3393,14.3756,14.2307,14.2307,312200.0
2015-01-27 15:30:00,15.72,15.8,15.7,15.77,662200.0,14.2307,14.3031,14.2126,14.276,662200.0
2015-01-28 09:30:00,15.89,15.96,15.71,15.71,110600.0,14.3846,14.448,14.2217,14.2217,110600.0
2015-01-28 10:00:00,15.72,15.74,15.62,15.7,259200.0,14.2307,14.2488,14.1402,14.2126,259200.0
2015-01-28 10:30:00,15.71,15.72,15.54,15.54,176000.0,14.2217,14.2307,14.0678,14.0678,176000.0
2015-01-28 11:00:00,15.53,15.6,15.53,15.57,186800.0,14.0587,14.1221,14.0587,14.0949,186800.0
2015-01-28 11:30:00,15.57,15.65,15.56,15.62,104400.0,14.0949,14.1673,14.0859,14.1402,104400.0
2015-01-28 12:00:00,15.63,15.68,15.63,15.67,51800.0,14.1492,14.1945,14.1492,14.1854,51800.0
2015-01-28 12:30:00,15.66,15.67,15.63,15.63,60000.0,14.1764,14.1854,14.1492,14.1492,60000.0
2015-01-28 13:00:00,15.63,15.67,15.63,15.65,58600.0,14.1492,14.1854,14.1492,14.1673,58600.0
2015-01-28 13:30:00,15.65,15.71,15.65,15.65,74400.0,14.1673,14.2217,14.1673,14.1673,74400.0
2015-01-28 14:00:00,15.65,15.69,15.62,15.62,90600.0,14.1673,14.2036,14.1402,14.1402,90600.0
2015-01-28 14:30:00,15.62,15.65,15.58,15.62,137000.0,14.1402,14.1673,14.104,14.1402,137000.0
2015-01-28 15:00:00,15.62,15.64,15.54,15.56,143600.0,14.1402,14.1583,14.0678,14.0859,143600.0
2015-01-28 15:30:00,15.56,15.57,15.47,15.56,623600.0,14.0859,14.0949,14.0044,14.0859,623600.0
2015-01-29 09:30:00,15.54,15.6,15.42,15.51,132400.0,14.0678,14.1221,13.9591,14.0406,132400.0
2015-01-29 10:00:00,15.49,15.53,15.47,15.51,153400.0,14.0225,14.0587,14.0044,14.0406,153400.0
2015-01-29 10:30:00,15.51,15.52,15.44,15.49,46400.0,14.0406,14.0497,13.9772,14.0225,46400.0
2015-01-29 11:00:00,15.49,15.51,15.46,15.47,48600.0,14.0225,14.0406,13.9953,14.0044,48600.0
2015-01-29 11:30:00,15.47,15.51,15.47,15.47,50600.0,14.0044,14.0406,14.0044,14.0044,50600.0
2015-01-29 12:00:00,15.47,15.49,15.44,15.45,47000.0,14.0044,14.0225,13.9772,13.9863,47000.0
2015-01-29 12:30:00,15.45,15.46,15.39,15.41,47400.0,13.9863,13.9953,13.932,13.9501,47400.0
2015-01-29 13:00:00,15.41,15.45,15.4,15.44,35400.0,13.9501,13.9863,13.941,13.9772,35400.0
2015-01-29 13:30:00,15.44,15.5,15.42,15.49,78000.0,13.9772,14.0316,13.9591,14.0225,78000.0
2015-01-29 14:00:00,15.49,15.53,15.46,15.52,144000.0,14.0225,14.0587,13.9953,14.0497,144000.0
2015-01-29 14:30:00,15.52,15.53,15.46,15.47,99400.0,14.0497,14.0587,13.9953,14.0044,99400.0
2015-01-29 15:00:00,15.47,15.53,15.46,15.51,151000.0,14.0044,14.0587,13.9953,14.0406,151000.0
2015-01-29 15:30:00,15.51,15.52,15.46,15.47,327000.0,14.0406,14.0497,13.9953,14.0044,327000.0
2015-01-30 09:30:00,15.34,15.39,15.33,15.34,54600.0,13.8867,13.932,13.8777,13.8867,54600.0
2015-01-30 10:00:00,15.35,15.35,15.3,15.31,73200.0,13.8958,13.8958,13.8505,13.8596,73200.0
2015-01-30 10:30:00,15.31,15.31,15.24,15.3,205000.0,13.8596,13.8596,13.7962,13.8505,205000.0
2015-01-30 11:00:00,15.31,15.35,15.28,15.31,114000.0,13.8596,13.8958,13.8324,13.8596,114000.0
2015-01-30 11:30:00,15.33,15.33,15.3,15.33,110400.0,13.8777,13.8777,13.8505,13.8777,110400.0
2015-01-30 12:00:00,15.33,15.4,15.33,15.38,82400.0,13.8777,13.941,13.8777,13.9229,82400.0
2015-01-30 12:30:00,15.38,15.38,15.34,15.36,75000.0,13.9229,13.9229,13.8867,13.9048,75000.0
2015-01-30 13:00:00,15.36,15.37,15.31,15.33,65200.0,13.9048,13.9139,13.8596,13.8777,65200.0
2015-01-30 13:30:00,15.33,15.42,15.33,15.4,94000.0,13.8777,13.9591,13.8777,13.941,94000.0
2015-01-30 14:00:00,15.4,15.49,15.36,15.49,120400.0,13.941,14.0225,13.9048,14.0225,120400.0
2015-01-30 14:30:00,15.49,15.51,15.43,15.46,251200.0,14.0225,14.0406,13.9682,13.9953,251200.0
2015-01-30 15:00:00,15.45,15.46,15.38,15.43,269800.0,13.9863,13.9953,13.9229,13.9682,269800.0
2015-01-30 15:30:00,15.43,15.44,15.37,15.43,1245800.0,13.9682,13.9772,13.9139,13.9682,1245800.0
2015-02-02 09:30:00,15.4,15.48,15.38,15.39,56400.0,13.9898,14.0624,13.9716,13.9807,56400.0
2015-02-02 10:00:00,15.38,15.43,15.31,15.42,67600.0,13.9716,14.017,13.908,14.0079,67600.0
2015-02-02 10:30:00,15.42,15.52,15.42,15.52,127200.0,14.0079,14.0988,14.0079,14.0988,127200.0
2015-02-02 11:00:00,15.51,15.61,15.51,15.54,148200.0,14.0897,14.1805,14.0897,14.1169,148200.0
2015-02-02 11:30:00,15.54,15.61,15.52,15.58,213800.0,14.1169,14.1805,14.0988,14.1533,213800.0
2015-02-02 12:00:00,15.58,15.6,15.52,15.58,163000.0,14.1533,14.1714,14.0988,14.1533,163000.0
2015-02-02 12:30:00,15.58,15.59,15.48,15.54,113400.0,14.1533,14.1624,14.0624,14.1169,113400.0
2015-02-02 13:00:00,15.54,15.61,15.54,15.61,151200.0,14.1169,14.1805,14.1169,14.1805,151200.0
2015-02-02 13:30:00,15.61,15.61,15.5,15.51,165600.0,14.1805,14.1805,14.0806,14.0897,165600.0
2015-02-02 14:00:00,15.5,15.53,15.49,15.53,117400.0,14.0806,14.1079,14.0715,14.1079,117400.0
2015-02-02 14:30:00,15.53,15.54,15.45,15.47,149000.0,14.1079,14.1169,14.0352,14.0533,149000.0
2015-02-02 15:00:00,15.47,15.65,15.47,15.62,276000.0,14.0533,14.2169,14.0533,14.1896,276000.0
2015-02-02 15:30:00,15.62,15.74,15.6,15.74,411200.0,14.1896,14.2986,14.1714,14.2986,411200.0
2015-02-03 09:30:00,15.79,15.89,15.76,15.87,44400.0,14.344,14.4349,14.3168,14.4167,44400.0
2015-02-03 10:00:00,15.87,15.88,15.79,15.88,48600.0,14.4167,14.4258,14.344,14.4258,48600.0
2015-02-03 10:30:00,15.88,15.9,15.85,15.88,104000.0,14.4258,14.444,14.3986,14.4258,104000.0
2015-02-03 11:00:00,15.88,15.9,15.85,15.87,69000.0,14.4258,14.444,14.3986,14.4167,69000.0
2015-02-03 11:30:00,15.87,15.89,15.82,15.84,47800.0,14.4167,14.4349,14.3713,14.3895,47800.0
2015-02-03 12:00:00,15.83,15.85,15.81,15.82,53400.0,14.3804,14.3986,14.3622,14.3713,53400.0
2015-02-03 12:30:00,15.81,15.84,15.78,15.82,45000.0,14.3622,14.3895,14.335,14.3713,45000.0
2015-02-03 13:00:00,15.81,15.92,15.81,15.9,50000.0,14.3622,14.4621,14.3622,14.444,50000.0
2015-02-03 13:30:00,15.9,15.99,15.9,15.99,104800.0,14.444,14.5257,14.444,14.5257,104800.0
2015-02-03 14:00:00,15.99,16.0,15.9,15.91,102200.0,14.5257,14.5348,14.444,14.4531,102200.0
2015-02-03 14:30:00,15.91,15.95,15.9,15.94,129000.0,14.4531,14.4894,14.444,14.4803,129000.0
2015-02-03 15:00:00,15.95,15.96,15.93,15.95,88600.0,14.4894,14.4985,14.4712,14.4894,88600.0
2015-02-03 15:30:00,15.95,15.99,15.93,15.97,271200.0,14.4894,14.5257,14.4712,14.5076,271200.0
2015-02-04 09:30:00,15.95,16.09,15.95,16.04,33200.0,14.4894,14.6166,14.4894,14.5712,33200.0
2015-02-04 10:00:00,16.04,16.11,16.03,16.03,52400.0,14.5712,14.6347,14.5621,14.5621,52400.0
2015-02-04 10:30:00,16.03,16.04,15.96,15.98,56000.0,14.5621,14.5712,14.4985,14.5166,56000.0
2015-02-04 11:00:00,15.97,16.02,15.96,16.02,42800.0,14.5076,14.553,14.4985,14.553,42800.0
2015-02-04 11:30:00,16.02,16.07,16.02,16.04,53600.0,14.553,14.5984,14.553,14.5712,53600.0
2015-02-04 12:00:00,16.04,16.05,15.99,15.99,23400.0,14.5712,14.5802,14.5257,14.5257,23400.0
2015-02-04 12:30:00,15.98,16.04,15.98,16.03,83400.0,14.5166,14.5712,14.5166,14.5621,83400.0
2015-02-04 13:00:00,16.03,16.07,16.02,16.07,34600.0,14.5621,14.5984,14.553,14.5984,34600.0
2015-02-04 13:30:00,16.06,16.09,16.05,16.06,42200.0,14.5893,14.6166,14.5802,14.5893,42200.0
2015-02-04 14:00:00,16.06,16.09,16.05,16.06,37200.0,14.5893,14.6166,14.5802,14.5893,37200.0
2015-02-04 14:30:00,16.07,16.08,16.05,16.08,32200.0,14.5984,14.6075,14.5802,14.6075,32200.0
2015-02-04 15:00:00,16.08,16.12,16.06,16.12,57000.0,14.6075,14.6438,14.5893,14.6438,57000.0
2015-02-04 15:30:00,16.12,16.15,16.02,16.05,252400.0,14.6438,14.6711,14.553,14.5802,252400.0
2015-02-05 09:30:00,16.06,16.12,16.03,16.11,31400.0,14.5893,14.6438,14.5621,14.6347,31400.0
2015-02-05 10:00:00,16.13,16.16,16.1,16.16,27000.0,14.6529,14.6802,14.6257,14.6802,27000.0
2015-02-05 10:30:00,16.16,16.16,16.13,16.16,25200.0,14.6802,14.6802,14.6529,14.6802,25200.0
2015-02-05 11:00:00,16.16,16.18,16.14,16.17,46400.0,14.6802,14.6983,14.662,14.6892,46400.0
2015-02-05 11:30:00,16.17,16.18,16.14,16.16,52400.0,14.6892,14.6983,14.662,14.6802,52400.0
2015-02-05 12:00:00,16.16,16.18,16.16,16.17,53600.0,14.6802,14.6983,14.6802,14.6892,53600.0
2015-02-05 12:30:00,16.18,16.2,16.17,16.18,50200.0,14.6983,14.7165,14.6892,14.6983,50200.0
2015-02-05 13:00:00,16.19,16.22,16.18,16.22,35600.0,14.7074,14.7347,14.6983,14.7347,35600.0
2015-02-05 13:30:00,16.21,16.24,16.21,16.24,36200.0,14.7256,14.7528,14.7256,14.7528,36200.0
2015-02-05 14:00:00,16.24,16.25,16.22,16.22,41000.0,14.7528,14.7619,14.7347,14.7347,41000.0
2015-02-05 14:30:00,16.23,16.23,16.19,16.2,46600.0,14.7438,14.7438,14.7074,14.7165,46600.0
2015-02-05 15:00:00,16.2,16.23,16.19,16.23,51200.0,14.7165,14.7438,14.7074,14.7438,51200.0
2015-02-05 15:30:00,16.23,16.25,16.2,16.21,172000.0,14.7438,14.7619,14.7165,14.7256,172000.0
2015-02-06 09:30:00,16.25,16.29,16.23,16.25,33800.0,14.7619,14.7983,14.7438,14.7619,33800.0
2015-02-06 10:00:00,16.25,16.27,16.24,16.24,104200.0,14.7619,14.7801,14.7528,14.7528,104200.0
2015-02-06 10:30:00,16.25,16.25,16.21,16.23,44200.0,14.7619,14.7619,14.7256,14.7438,44200.0
2015-02-06 11:00:00,16.23,16.23,16.18,16.19,64000.0,14.7438,14.7438,14.6983,14.7074,64000.0
2015-02-06 11:30:00,16.18,16.21,16.17,16.2,21400.0,14.6983,14.7256,14.6892,14.7165,21400.0
2015-02-06 12:00:00,16.19,16.19,16.16,16.18,34000.0,14.7074,14.7074,14.6802,14.6983,34000.0
2015-02-06 12:30:00,16.17,16.2,16.15,16.2,35600.0,14.6892,14.7165,14.6711,14.7165,35600.0
2015-02-06 13:00:00,16.2,16.2,16.12,16.15,41200.0,14.7165,14.7165,14.6438,14.6711,41200.0
2015-02-06 13:30:00,16.15,16.15,16.11,16.13,38200.0,14.6711,14.6711,14.6347,14.6529,38200.0
2015-02-06 14:00:00,16.12,16.15,16.11,16.13,88400.0,14.6438,14.6711,14.6347,14.6529,88400.0
2015-02-06 14:30:00,16.13,16.14,16.08,16.08,123200.0,14.6529,14.662,14.6075,14.6075,123200.0
2015-02-06 15:00:00,16.08,16.09,16.03,16.04,155000.0,14.6075,14.6166,14.5621,14.5712,155000.0
2015-02-06 15:30:00,16.03,16.07,16.02,16.06,439000.0,14.5621,14.5984,14.553,14.5893,439000.0
2015-02-09 09:30:00,15.99,16.03,15.94,15.99,24200.0,14.5257,14.5621,14.4803,14.5257,24200.0
2015-02-09 10:00:00,16.01,16.02,15.94,15.94,19600.0,14.5439,14.553,14.4803,14.4803,19600.0
2015-02-09 10:30:00,15.93,15.97,15.92,15.92,41800.0,14.4712,14.5076,14.4621,14.4621,41800.0
2015-02-09 11:00:00,15.91,15.95,15.9,15.95,173800.0,14.4531,14.4894,14.444,14.4894,173800.0
2015-02-09 11:30:00,15.94,15.95,15.9,15.9,66600.0,14.4803,14.4894,14.444,14.444,66600.0
2015-02-09 12:00:00,15.9,15.93,15.88,15.9,258400.0,14.444,14.4712,14.4258,14.444,258400.0
2015-02-09 12:30:00,15.9,15.92,15.9,15.92,36200.0,14.444,14.4621,14.444,14.4621,36200.0
2015-02-09 13:00:00,15.92,15.95,15.9,15.9,51000.0,14.4621,14.4894,14.444,14.444,51000.0
2015-02-09 13:30:00,15.9,15.9,15.87,15.87,87000.0,14.444,14.444,14.4167,14.4167,87000.0
2015-02-09 14:00:00,15.87,15.88,15.85,15.86,54400.0,14.4167,14.4258,14.3986,14.4076,54400.0
2015-02-09 14:30:00,15.86,15.91,15.86,15.9,71000.0,14.4076,14.4531,14.4076,14.444,71000.0
2015-02-09 15:00:00,15.9,15.91,15.87,15.9,72000.0,14.444,14.4531,14.4167,14.444,72000.0
2015-02-09 15:30:00,15.91,15.98,15.88,15.97,441000.0,14.4531,14.5166,14.4258,14.5076,441000.0
2015-02-10 09:30:00,16.05,16.09,16.02,16.05,49800.0,14.5802,14.6166,14.553,14.5802,49800.0
2015-02-10 10:00:00,16.05,16.07,15.99,16.0,25200.0,14.5802,14.5984,14.5257,14.5348,25200.0
2015-02-10 10:30:00,15.99,16.02,15.97,16.0,30400.0,14.5257,14.553,14.5076,14.5348,30400.0
2015-02-10 11:00:00,16.01,16.05,15.99,16.04,20400.0,14.5439,14.5802,14.5257,14.5712,20400.0
2015-02-10 11:30:00,16.04,16.06,16.04,16.04,40200.0,14.5712,14.5893,14.5712,14.5712,40200.0
2015-02-10 12:00:00,16.04,16.08,16.04,16.07,38800.0,14.5712,14.6075,14.5712,14.5984,38800.0
2015-02-10 12:30:00,16.07,16.09,16.06,16.06,20200.0,14.5984,14.6166,14.5893,14.5893,20200.0
2015-02-10 13:00:00,16.06,16.09,16.05,16.08,25200.0,14.5893,14.6166,14.5802,14.6075,25200.0
2015-02-10 13:30:00,16.07,16.08,16.04,16.04,30800.0,14.5984,14.6075,14.5712,14.5712,30800.0
2015-02-10 14:00:00,16.04,16.08,16.02,16.08,46800.0,14.5712,14.6075,14.553,14.6075,46800.0
2015-02-10 14:30:00,16.09,16.13,16.08,16.13,36600.0,14.6166,14.6529,14.6075,14.6529,36600.0
2015-02-10 15:00:00,16.13,16.15,16.11,16.14,55800.0,14.6529,14.6711,14.6347,14.662,55800.0
2015-02-10 15:30:00,16.14,16.15,16.09,16.11,213400.0,14.662,14.6711,14.6166,14.6347,213400.0
2015-02-11 09:30:00,16.11,16.17,16.06,16.15,29600.0,14.6347,14.6892,14.5893,14.6711,29600.0
2015-02-11 10:00:00,16.14,16.16,16.09,16.11,46000.0,14.662,14.6802,14.6166,14.6347,46000.0
2015-02-11 10:30:00,16.11,16.14,16.1,16.12,41800.0,14.6347,14.662,14.6257,14.6438,41800.0
2015-02-11 11:00:00,16.13,16.18,16.13,16.17,30000.0,14.6529,14.6983,14.6529,14.6892,30000.0
2015-02-11 11:30:00,16.17,16.18,16.16,16.17,26000.0,14.6892,14.6983,14.6802,14.6892,26000.0
2015-02-11 12:00:00,16.16,16.18,16.15,16.18,23000.0,14.6802,14.6983,14.6711,14.6983,23000.0
2015-02-11 12:30:00,16.18,16.18,16.16,16.16,29600.0,14.6983,14.6983,14.6802,14.6802,29600.0
2015-02-11 13:00:00,16.16,16.18,16.11,16.12,29200.0,14.6802,14.6983,14.6347,14.6438,29200.0
2015-02-11 13:30:00,16.11,16.18,16.11,16.17,46000.0,14.6347,14.6983,14.6347,14.6892,46000.0
2015-02-11 14:00:00,16.17,16.18,16.16,16.16,52200.0,14.6892,14.6983,14.6802,14.6802,52200.0
2015-02-11 14:30:00,16.17,16.22,16.16,16.2,47200.0,14.6892,14.7347,14.6802,14.7165,47200.0
2015-02-11 15:00:00,16.21,16.27,16.2,16.24,84600.0,14.7256,14.7801,14.7165,14.7528,84600.0
2015-02-11 15:30:00,16.24,16.27,16.2,16.23,284000.0,14.7528,14.7801,14.7165,14.7438,284000.0
2015-02-12 09:30:00,16.3,16.31,16.25,16.3,35200.0,14.8073,14.8164,14.7619,14.8073,35200.0
2015-02-12 10:00:00,16.3,16.35,16.29,16.34,54200.0,14.8073,14.8528,14.7983,14.8437,54200.0
2015-02-12 10:30:00,16.33,16.34,16.31,16.32,35000.0,14.8346,14.8437,14.8164,14.8255,35000.0
2015-02-12 11:00:00,16.31,16.33,16.31,16.33,38200.0,14.8164,14.8346,14.8164,14.8346,38200.0
2015-02-12 11:30:00,16.33,16.35,16.32,16.33,43200.0,14.8346,14.8528,14.8255,14.8346,43200.0
2015-02-12 12:00:00,16.32,16.36,16.32,16.36,43200.0,14.8255,14.8618,14.8255,14.8618,43200.0
2015-02-12 12:30:00,16.36,16.37,16.35,16.36,48000.0,14.8618,14.8709,14.8528,14.8618,48000.0
2015-02-12 13:00:00,16.36,16.38,16.35,16.37,27800.0,14.8618,14.88,14.8528,14.8709,27800.0
2015-02-12 13:30:00,16.36,16.38,16.35,16.36,31400.0,14.8618,14.88,14.8528,14.8618,31400.0
2015-02-12 14:00:00,16.36,16.38,16.36,16.36,37600.0,14.8618,14.88,14.8618,14.8618,37600.0
2015-02-12 14:30:00,16.36,16.38,16.36,16.36,34000.0,14.8618,14.88,14.8618,14.8618,34000.0
2015-02-12 15:00:00,16.36,16.39,16.36,16.38,50400.0,14.8618,14.8891,14.8618,14.88,50400.0
2015-02-12 15:30:00,16.38,16.41,16.36,16.41,255400.0,14.88,14.9073,14.8618,14.9073,255400.0
2015-02-13 09:30:00,16.4,16.43,16.34,16.37,34400.0,14.8982,14.9254,14.8437,14.8709,34400.0
2015-02-13 10:00:00,16.36,16.42,16.34,16.4,42600.0,14.8618,14.9164,14.8437,14.8982,42600.0
2015-02-13 10:30:00,16.4,16.43,16.4,16.42,26000.0,14.8982,14.9254,14.8982,14.9164,26000.0
2015-02-13 11:00:00,16.42,16.45,16.41,16.43,27400.0,14.9164,14.9436,14.9073,14.9254,27400.0
2015-02-13 11:30:00,16.42,16.43,16.41,16.43,21400.0,14.9164,14.9254,14.9073,14.9254,21400.0
2015-02-13 12:00:00,16.43,16.45,16.42,16.43,13600.0,14.9254,14.9436,14.9164,14.9254,13600.0
2015-02-13 12:30:00,16.43,16.43,16.43,16.43,34600.0,14.9254,14.9254,14.9254,14.9254,34600.0
2015-02-13 13:00:00,16.43,16.43,16.42,16.43,24800.0,14.9254,14.9254,14.9164,14.9254,24800.0
2015-02-13 13:30:00,16.43,16.45,16.42,16.43,61200.0,14.9254,14.9436,14.9164,14.9254,61200.0
2015-02-13 14:00:00,16.43,16.45,16.42,16.44,38200.0,14.9254,14.9436,14.9164,14.9345,38200.0
2015-02-13 14:30:00,16.43,16.45,16.43,16.44,47800.0,14.9254,14.9436,14.9254,14.9345,47800.0
2015-02-13 15:00:00,16.43,16.5,16.43,16.49,70400.0,14.9254,14.989,14.9254,14.9799,70400.0
2015-02-13 15:30:00,16.49,16.5,16.48,16.5,225400.0,14.9799,14.989,14.9709,14.989,225400.0
2015-02-17 09:30:00,16.51,16.59,16.25,16.55,52000.0,14.9981,15.0708,14.7619,15.0344,52000.0
2015-02-17 10:00:00,16.55,16.58,16.52,16.56,50400.0,15.0344,15.0617,15.0072,15.0435,50400.0
2015-02-17 10:30:00,16.57,16.59,16.55,16.58,75800.0,15.0526,15.0708,15.0344,15.0617,75800.0
2015-02-17 11:00:00,16.58,16.58,16.52,16.54,153200.0,15.0617,15.0617,15.0072,15.0254,153200.0
2015-02-17 11:30:00,16.53,16.54,16.52,16.52,72000.0,15.0163,15.0254,15.0072,15.0072,72000.0
2015-02-17 12:00:00,16.53,16.55,16.52,16.55,42800.0,15.0163,15.0344,15.0072,15.0344,42800.0
2015-02-17 12:30:00,16.54,16.58,16.54,16.58,43000.0,15.0254,15.0617,15.0254,15.0617,43000.0
2015-02-17 13:00:00,16.58,16.59,16.54,16.55,109800.0,15.0617,15.0708,15.0254,15.0344,109800.0
2015-02-17 13:30:00,16.55,16.55,16.53,16.54,27000.0,15.0344,15.0344,15.0163,15.0254,27000.0
2015-02-17 14:00:00,16.54,16.57,16.53,16.55,104600.0,15.0254,15.0526,15.0163,15.0344,104600.0
2015-02-17 14:30:00,16.55,16.56,16.53,16.54,55000.0,15.0344,15.0435,15.0163,15.0254,55000.0
2015-02-17 15:00:00,16.54,16.54,16.53,16.53,45400.0,15.0254,15.0254,15.0163,15.0163,45400.0
2015-02-17 15:30:00,16.53,16.55,16.53,16.55,208600.0,15.0163,15.0344,15.0163,15.0344,208600.0
2015-02-18 09:30:00,16.49,16.57,16.49,16.54,36000.0,14.9799,15.0526,14.9799,15.0254,36000.0
2015-02-18 10:00:00,16.53,16.55,16.48,16.48,26400.0,15.0163,15.0344,14.9709,14.9709,26400.0
2015-02-18 10:30:00,16.49,16.54,16.48,16.53,22600.0,14.9799,15.0254,14.9709,15.0163,22600.0
2015-02-18 11:00:00,16.53,16.55,16.51,16.53,37800.0,15.0163,15.0344,14.9981,15.0163,37800.0
2015-02-18 11:30:00,16.53,16.55,16.53,16.54,23400.0,15.0163,15.0344,15.0163,15.0254,23400.0
2015-02-18 12:00:00,16.54,16.55,16.52,16.53,26800.0,15.0254,15.0344,15.0072,15.0163,26800.0
2015-02-18 12:30:00,16.53,16.54,16.52,16.53,20400.0,15.0163,15.0254,15.0072,15.0163,20400.0
2015-02-18 13:00:00,16.53,16.54,16.51,16.51,18600.0,15.0163,15.0254,14.9981,14.9981,18600.0
2015-02-18 13:30:00,16.52,16.53,16.5,16.52,46600.0,15.0072,15.0163,14.989,15.0072,46600.0
2015-02-18 14:00:00,16.53,16.55,16.5,16.5,52400.0,15.0163,15.0344,14.989,14.989,52400.0
2015-02-18 14:30:00,16.5,16.51,16.47,16.49,55200.0,14.989,14.9981,14.9618,14.9799,55200.0
2015-02-18 15:00:00,16.49,16.53,16.49,16.52,34600.0,14.9799,15.0163,14.9799,15.0072,34600.0
2015-02-18 15:30:00,16.52,16.54,16.51,16.54,180400.0,15.0072,15.0254,14.9981,15.0254,180400.0
2015-02-19 09:30:00,16.47,16.56,16.46,16.53,30200.0,14.9618,15.0435,14.9527,15.0163,30200.0
2015-02-19 10:00:00,16.53,16.56,16.5,16.54,21600.0,15.0163,15.0435,14.989,15.0254,21600.0
2015-02-19 10:30:00,16.54,16.54,16.51,16.54,13200.0,15.0254,15.0254,14.9981,15.0254,13200.0
2015-02-19 11:00:00,16.54,16.57,16.52,16.55,23400.0,15.0254,15.0526,15.0072,15.0344,23400.0
2015-02-19 11:30:00,16.56,16.56,16.55,16.55,13600.0,15.0435,15.0435,15.0344,15.0344,13600.0
2015-02-19 12:00:00,16.55,16.58,16.55,16.57,31800.0,15.0344,15.0617,15.0344,15.0526,31800.0
2015-02-19 12:30:00,16.57,16.57,16.55,16.55,18800.0,15.0526,15.0526,15.0344,15.0344,18800.0
2015-02-19 13:00:00,16.55,16.55,16.53,16.54,18400.0,15.0344,15.0344,15.0163,15.0254,18400.0
2015-02-19 13:30:00,16.54,16.55,16.52,16.55,42200.0,15.0254,15.0344,15.0072,15.0344,42200.0
2015-02-19 14:00:00,16.54,16.56,16.54,16.54,27600.0,15.0254,15.0435,15.0254,15.0254,27600.0
2015-02-19 14:30:00,16.54,16.55,16.51,16.54,32600.0,15.0254,15.0344,14.9981,15.0254,32600.0
2015-02-19 15:00:00,16.54,16.57,16.54,16.57,48800.0,15.0254,15.0526,15.0254,15.0526,48800.0
2015-02-19 15:30:00,16.57,16.57,16.55,16.56,166200.0,15.0526,15.0526,15.0344,15.0435,166200.0
2015-02-20 09:30:00,16.48,16.57,16.46,16.46,45200.0,14.9709,15.0526,14.9527,14.9527,45200.0
2015-02-20 10:00:00,16.46,16.47,16.36,16.36,89000.0,14.9527,14.9618,14.8618,14.8618,89000.0
2015-02-20 10:30:00,16.37,16.38,16.24,16.37,261600.0,14.8709,14.88,14.7528,14.8709,261600.0
2015-02-20 11:00:00,16.37,16.4,16.36,16.39,41200.0,14.8709,14.8982,14.8618,14.8891,41200.0
2015-02-20 11:30:00,16.4,16.42,16.39,16.42,35000.0,14.8982,14.9164,14.8891,14.9164,35000.0
2015-02-20 12:00:00,16.42,16.45,16.42,16.44,26000.0,14.9164,14.9436,14.9164,14.9345,26000.0
2015-02-20 12:30:00,16.44,16.47,16.43,16.47,35200.0,14.9345,14.9618,14.9254,14.9618,35200.0
2015-02-20 13:00:00,16.47,16.49,16.46,16.48,26800.0,14.9618,14.9799,14.9527,14.9709,26800.0
2015-02-20 13:30:00,16.48,16.5,16.48,16.49,26000.0,14.9709,14.989,14.9709,14.9799,26000.0
2015-02-20 14:00:00,16.5,16.51,16.48,16.5,35800.0,14.989,14.9981,14.9709,14.989,35800.0
2015-02-20 14:30:00,16.49,16.53,16.48,16.53,27800.0,14.9799,15.0163,14.9709,15.0163,27800.0
2015-02-20 15:00:00,16.53,16.55,16.52,16.53,46800.0,15.0163,15.0344,15.0072,15.0163,46800.0
2015-02-20 15:30:00,16.53,16.55,16.52,16.54,103200.0,15.0163,15.0344,15.0072,15.0254,103200.0
2015-02-23 09:30:00,16.51,16.53,16.36,16.38,43400.0,14.9981,15.0163,14.8618,14.88,43400.0
2015-02-23 10:00:00,16.39,16.42,16.36,16.41,24600.0,14.8891,14.9164,14.8618,14.9073,24600.0
2015-02-23 10:30:00,16.42,16.43,16.4,16.41,21000.0,14.9164,14.9254,14.8982,14.9073,21000.0
2015-02-23 11:00:00,16.4,16.41,16.37,16.4,31400.0,14.8982,14.9073,14.8709,14.8982,31400.0
2015-02-23 11:30:00,16.4,16.41,16.38,16.38,28600.0,14.8982,14.9073,14.88,14.88,28600.0
2015-02-23 12:00:00,16.38,16.39,16.34,16.34,32400.0,14.88,14.8891,14.8437,14.8437,32400.0
2015-02-23 12:30:00,16.34,16.35,16.3,16.32,44600.0,14.8437,14.8528,14.8073,14.8255,44600.0
2015-02-23 13:00:00,16.32,16.34,16.31,16.32,34800.0,14.8255,14.8437,14.8164,14.8255,34800.0
2015-02-23 13:30:00,16.32,16.34,16.29,16.3,75000.0,14.8255,14.8437,14.7983,14.8073,75000.0
2015-02-23 14:00:00,16.3,16.31,16.29,16.31,53000.0,14.8073,14.8164,14.7983,14.8164,53000.0
2015-02-23 14:30:00,16.31,16.31,16.28,16.29,53200.0,14.8164,14.8164,14.7892,14.7983,53200.0
2015-02-23 15:00:00,16.29,16.3,16.25,16.26,103000.0,14.7983,14.8073,14.7619,14.771,103000.0
2015-02-23 15:30:00,16.25,16.33,16.25,16.32,251600.0,14.7619,14.8346,14.7619,14.8255,251600.0
2015-02-24 09:30:00,16.31,16.38,16.28,16.36,24800.0,14.8164,14.88,14.7892,14.8618,24800.0
2015-02-24 10:00:00,16.36,16.4,16.34,16.36,22400.0,14.8618,14.8982,14.8437,14.8618,22400.0
2015-02-24 10:30:00,16.38,16.39,16.34,16.35,35800.0,14.88,14.8891,14.8437,14.8528,35800.0
2015-02-24 11:00:00,16.35,16.36,16.33,16.35,53000.0,14.8528,14.8618,14.8346,14.8528,53000.0
2015-02-24 11:30:00,16.35,16.36,16.34,16.34,30200.0,14.8528,14.8618,14.8437,14.8437,30200.0
2015-02-24 12:00:00,16.34,16.34,16.32,16.33,14200.0,14.8437,14.8437,14.8255,14.8346,14200.0
2015-02-24 12:30:00,16.32,16.32,16.29,16.31,25000.0,14.8255,14.8255,14.7983,14.8164,25000.0
2015-02-24 13:00:00,16.3,16.33,16.29,16.3,51200.0,14.8073,14.8346,14.7983,14.8073,51200.0
2015-02-24 13:30:00,16.3,16.32,16.29,16.31,24000.0,14.8073,14.8255,14.7983,14.8164,24000.0
2015-02-24 14:00:00,16.31,16.31,16.27,16.27,33600.0,14.8164,14.8164,14.7801,14.7801,33600.0
2015-02-24 14:30:00,16.27,16.29,16.26,16.29,36600.0,14.7801,14.7983,14.771,14.7983,36600.0
2015-02-24 15:00:00,16.29,16.3,16.27,16.3,40400.0,14.7983,14.8073,14.7801,14.8073,40400.0
2015-02-24 15:30:00,16.3,16.31,16.28,16.29,88600.0,14.8073,14.8164,14.7892,14.7983,88600.0
2015-02-25 09:30:00,16.3,16.3,16.17,16.23,67000.0,14.8073,14.8073,14.6892,14.7438,67000.0
2015-02-25 10:00:00,16.23,16.25,16.21,16.25,20600.0,14.7438,14.7619,14.7256,14.7619,20600.0
2015-02-25 10:30:00,16.25,16.25,16.23,16.23,20000.0,14.7619,14.7619,14.7438,14.7438,20000.0
2015-02-25 11:00:00,16.24,16.24,16.2,16.22,52200.0,14.7528,14.7528,14.7165,14.7347,52200.0
2015-02-25 11:30:00,16.22,16.23,16.2,16.22,34400.0,14.7347,14.7438,14.7165,14.7347,34400.0
2015-02-25 12:00:00,16.22,16.23,16.2,16.21,30200.0,14.7347,14.7438,14.7165,14.7256,30200.0
2015-02-25 12:30:00,16.21,16.21,16.2,16.2,25200.0,14.7256,14.7256,14.7165,14.7165,25200.0
2015-02-25 13:00:00,16.2,16.23,16.2,16.22,53600.0,14.7165,14.7438,14.7165,14.7347,53600.0
2015-02-25 13:30:00,16.23,16.25,16.23,16.25,72800.0,14.7438,14.7619,14.7438,14.7619,72800.0
2015-02-25 14:00:00,16.24,16.25,16.18,16.18,39600.0,14.7528,14.7619,14.6983,14.6983,39600.0
2015-02-25 14:30:00,16.18,16.19,16.14,16.15,58000.0,14.6983,14.7074,14.662,14.6711,58000.0
2015-02-25 15:00:00,16.15,16.16,16.13,16.14,36800.0,14.6711,14.6802,14.6529,14.662,36800.0
2015-02-25 15:30:00,16.14,16.22,16.14,16.2,226600.0,14.662,14.7347,14.662,14.7165,226600.0
2015-02-26 09:30:00,16.19,16.19,15.97,16.1,150000.0,14.7074,14.7074,14.5076,14.6257,150000.0
2015-02-26 10:00:00,16.1,16.15,16.1,16.13,117600.0,14.6257,14.6711,14.6257,14.6529,117600.0
2015-02-26 10:30:00,16.12,16.15,16.1,16.11,82600.0,14.6438,14.6711,14.6257,14.6347,82600.0
2015-02-26 11:00:00,16.11,16.17,16.11,16.16,38600.0,14.6347,14.6892,14.6347,14.6802,38600.0
2015-02-26 11:30:00,16.17,16.18,16.15,16.17,38800.0,14.6892,14.6983,14.6711,14.6892,38800.0
2015-02-26 12:00:00,16.17,16.18,16.15,16.17,23600.0,14.6892,14.6983,14.6711,14.6892,23600.0
2015-02-26 12:30:00,16.17,16.19,16.16,16.19,14200.0,14.6892,14.7074,14.6802,14.7074,14200.0
2015-02-26 13:00:00,16.18,16.18,16.15,16.17,14200.0,14.6983,14.6983,14.6711,14.6892,14200.0
2015-02-26 13:30:00,16.17,16.18,16.16,16.17,17400.0,14.6892,14.6983,14.6802,14.6892,17400.0
2015-02-26 14:00:00,16.17,16.19,16.16,16.17,41400.0,14.6892,14.7074,14.6802,14.6892,41400.0
2015-02-26 14:30:00,16.17,16.18,16.13,16.15,68000.0,14.6892,14.6983,14.6529,14.6711,68000.0
2015-02-26 15:00:00,16.15,16.2,16.13,16.2,86400.0,14.6711,14.7165,14.6529,14.7165,86400.0
2015-02-26 15:30:00,16.2,16.22,16.18,16.18,106000.0,14.7165,14.7347,14.6983,14.6983,106000.0
2015-02-27 09:30:00,16.15,16.17,16.03,16.11,87800.0,14.6711,14.6892,14.5621,14.6347,87800.0
2015-02-27 10:00:00,16.1,16.13,16.09,16.13,28600.0,14.6257,14.6529,14.6166,14.6529,28600.0
2015-02-27 10:30:00,16.13,16.14,16.1,16.1,22800.0,14.6529,14.662,14.6257,14.6257,22800.0
2015-02-27 11:00:00,16.1,16.11,16.06,16.06,41800.0,14.6257,14.6347,14.5893,14.5893,41800.0
2015-02-27 11:30:00,16.06,16.11,16.06,16.11,39000.0,14.5893,14.6347,14.5893,14.6347,39000.0
2015-02-27 12:00:00,16.1,16.16,16.1,16.15,32000.0,14.6257,14.6802,14.6257,14.6711,32000.0
2015-02-27 12:30:00,16.15,16.15,16.13,16.14,18000.0,14.6711,14.6711,14.6529,14.662,18000.0
2015-02-27 13:00:00,16.14,16.14,16.11,16.11,19400.0,14.662,14.662,14.6347,14.6347,19400.0
2015-02-27 13:30:00,16.11,16.11,16.09,16.1,13400.0,14.6347,14.6347,14.6166,14.6257,13400.0
2015-02-27 14:00:00,16.1,16.1,16.07,16.08,31600.0,14.6257,14.6257,14.5984,14.6075,31600.0
2015-02-27 14:30:00,16.08,16.08,16.05,16.06,26200.0,14.6075,14.6075,14.5802,14.5893,26200.0
2015-02-27 15:00:00,16.06,16.07,16.05,16.07,48200.0,14.5893,14.5984,14.5802,14.5984,48200.0
2015-02-27 15:30:00,16.07,16.1,16.03,16.07,256200.0,14.5984,14.6257,14.5621,14.5984,256200.0
2015-03-02 09:30:00,15.99,16.0,15.92,15.98,185200.0,14.5257,14.5348,14.4621,14.5166,185200.0
2015-03-02 10:00:00,15.99,16.05,15.93,16.04,239800.0,14.5257,14.5802,14.4712,14.5712,239800.0
2015-03-02 10:30:00,16.05,16.06,16.03,16.04,53800.0,14.5802,14.5893,14.5621,14.5712,53800.0
2015-03-02 11:00:00,16.05,16.05,16.0,16.02,77200.0,14.5802,14.5802,14.5348,14.553,77200.0
2015-03-02 11:30:00,16.02,16.04,16.01,16.03,54200.0,14.553,14.5712,14.5439,14.5621,54200.0
2015-03-02 12:00:00,16.03,16.03,15.97,15.97,28600.0,14.5621,14.5621,14.5076,14.5076,28600.0
2015-03-02 12:30:00,15.97,15.98,15.96,15.97,39600.0,14.5076,14.5166,14.4985,14.5076,39600.0
2015-03-02 13:00:00,15.97,16.0,15.97,15.99,45000.0,14.5076,14.5348,14.5076,14.5257,45000.0
2015-03-02 13:30:00,16.0,16.02,15.99,15.99,55600.0,14.5348,14.553,14.5257,14.5257,55600.0
2015-03-02 14:00:00,16.0,16.0,15.97,15.97,27800.0,14.5348,14.5348,14.5076,14.5076,27800.0
2015-03-02 14:30:00,15.97,15.99,15.97,15.97,40000.0,14.5076,14.5257,14.5076,14.5076,40000.0
2015-03-02 15:00:00,15.97,15.98,15.96,15.97,87000.0,14.5076,14.5166,14.4985,14.5076,87000.0
2015-03-02 15:30:00,15.96,16.02,15.96,16.0,366600.0,14.4985,14.553,14.4985,14.5348,366600.0
2015-03-03 09:30:00,15.97,16.02,15.9,16.0,71200.0,14.5076,14.553,14.444,14.5348,71200.0
2015-03-03 10:00:00,16.0,16.02,15.99,16.02,28200.0,14.5348,14.553,14.5257,14.553,28200.0
2015-03-03 10:30:00,16.02,16.06,16.02,16.05,35200.0,14.553,14.5893,14.553,14.5802,35200.0
2015-03-03 11:00:00,16.06,16.06,16.02,16.02,43800.0,14.5893,14.5893,14.553,14.553,43800.0
2015-03-03 11:30:00,16.01,16.02,15.98,16.01,43800.0,14.5439,14.553,14.5166,14.5439,43800.0
2015-03-03 12:00:00,16.01,16.01,15.96,15.97,30000.0,14.5439,14.5439,14.4985,14.5076,30000.0
2015-03-03 12:30:00,15.97,16.0,15.97,16.0,66600.0,14.5076,14.5348,14.5076,14.5348,66600.0
2015-03-03 13:00:00,16.0,16.01,15.98,15.99,15400.0,14.5348,14.5439,14.5166,14.5257,15400.0
2015-03-03 13:30:00,15.99,15.99,15.96,15.96,33000.0,14.5257,14.5257,14.4985,14.4985,33000.0
2015-03-03 14:00:00,15.97,16.0,15.96,15.99,31400.0,14.5076,14.5348,14.4985,14.5257,31400.0
2015-03-03 14:30:00,15.99,15.99,15.94,15.97,59400.0,14.5257,14.5257,14.4803,14.5076,59400.0
2015-03-03 15:00:00,15.97,15.97,15.94,15.97,41200.0,14.5076,14.5076,14.4803,14.5076,41200.0
2015-03-03 15:30:00,15.97,15.97,15.94,15.96,97600.0,14.5076,14.5076,14.4803,14.4985,97600.0
2015-03-04 09:30:00,15.95,15.95,15.8,15.82,27000.0,14.4894,14.4894,14.3531,14.3713,27000.0
2015-03-04 10:00:00,15.83,15.85,15.79,15.85,82200.0,14.3804,14.3986,14.344,14.3986,82200.0
2015-03-04 10:30:00,15.84,15.88,15.84,15.86,73800.0,14.3895,14.4258,14.3895,14.4076,73800.0
2015-03-04 11:00:00,15.86,15.88,15.85,15.87,30200.0,14.4076,14.4258,14.3986,14.4167,30200.0
2015-03-04 11:30:00,15.87,15.88,15.86,15.86,21600.0,14.4167,14.4258,14.4076,14.4076,21600.0
2015-03-04 12:00:00,15.86,15.9,15.86,15.88,18800.0,14.4076,14.444,14.4076,14.4258,18800.0
2015-03-04 12:30:00,15.89,15.89,15.85,15.85,14800.0,14.4349,14.4349,14.3986,14.3986,14800.0
2015-03-04 13:00:00,15.86,15.86,15.83,15.83,18200.0,14.4076,14.4076,14.3804,14.3804,18200.0
2015-03-04 13:30:00,15.83,15.86,15.82,15.84,113600.0,14.3804,14.4076,14.3713,14.3895,113600.0
2015-03-04 14:00:00,15.84,15.85,15.83,15.85,34400.0,14.3895,14.3986,14.3804,14.3986,34400.0
2015-03-04 14:30:00,15.85,15.88,15.85,15.87,36000.0,14.3986,14.4258,14.3986,14.4167,36000.0
2015-03-04 15:00:00,15.87,15.88,15.85,15.86,100200.0,14.4167,14.4258,14.3986,14.4076,100200.0
2015-03-04 15:30:00,15.87,15.88,15.84,15.88,115000.0,14.4167,14.4258,14.3895,14.4258,115000.0
2015-03-05 09:30:00,15.9,15.93,15.77,15.9,34400.0,14.444,14.4712,14.3259,14.444,34400.0
2015-03-05 10:00:00,15.92,15.95,15.9,15.95,91400.0,14.4621,14.4894,14.444,14.4894,91400.0
2015-03-05 10:30:00,15.95,15.96,15.93,15.94,53800.0,14.4894,14.4985,14.4712,14.4803,53800.0
2015-03-05 11:00:00,15.94,15.95,15.89,15.9,36600.0,14.4803,14.4894,14.4349,14.444,36600.0
2015-03-05 11:30:00,15.9,15.92,15.9,15.9,28200.0,14.444,14.4621,14.444,14.444,28200.0
2015-03-05 12:00:00,15.9,15.91,15.9,15.9,24800.0,14.444,14.4531,14.444,14.444,24800.0
2015-03-05 12:30:00,15.9,15.9,15.84,15.85,25600.0,14.444,14.444,14.3895,14.3986,25600.0
2015-03-05 13:00:00,15.85,15.87,15.85,15.87,20200.0,14.3986,14.4167,14.3986,14.4167,20200.0
2015-03-05 13:30:00,15.86,15.87,15.86,15.87,19600.0,14.4076,14.4167,14.4076,14.4167,19600.0
2015-03-05 14:00:00,15.87,15.92,15.86,15.92,46800.0,14.4167,14.4621,14.4076,14.4621,46800.0
2015-03-05 14:30:00,15.92,15.96,15.91,15.96,75400.0,14.4621,14.4985,14.4531,14.4985,75400.0
2015-03-05 15:00:00,15.96,15.96,15.93,15.94,106600.0,14.4985,14.4985,14.4712,14.4803,106600.0
2015-03-05 15:30:00,15.94,15.94,15.91,15.94,323400.0,14.4803,14.4803,14.4531,14.4803,323400.0
2015-03-06 09:30:00,15.97,16.13,15.86,16.1,331400.0,14.5076,14.6529,14.4076,14.6257,331400.0
2015-03-06 10:00:00,16.11,16.12,16.03,16.03,114000.0,14.6347,14.6438,14.5621,14.5621,114000.0
2015-03-06 10:30:00,16.03,16.04,15.99,15.99,117400.0,14.5621,14.5712,14.5257,14.5257,117400.0
2015-03-06 11:00:00,15.99,15.99,15.92,15.96,100600.0,14.5257,14.5257,14.4621,14.4985,100600.0
2015-03-06 11:30:00,15.96,16.02,15.95,16.0,110200.0,14.4985,14.553,14.4894,14.5348,110200.0
2015-03-06 12:00:00,16.0,16.0,15.93,15.96,69800.0,14.5348,14.5348,14.4712,14.4985,69800.0
2015-03-06 12:30:00,15.96,15.99,15.93,15.94,65600.0,14.4985,14.5257,14.4712,14.4803,65600.0
2015-03-06 13:00:00,15.94,16.0,15.93,16.0,277200.0,14.4803,14.5348,14.4712,14.5348,277200.0
2015-03-06 13:30:00,15.99,16.0,15.96,16.0,126000.0,14.5257,14.5348,14.4985,14.5348,126000.0
2015-03-06 14:00:00,16.01,16.02,15.99,15.99,142400.0,14.5439,14.553,14.5257,14.5257,142400.0
2015-03-06 14:30:00,15.99,16.0,15.93,15.95,119600.0,14.5257,14.5348,14.4712,14.4894,119600.0
2015-03-06 15:00:00,15.95,15.99,15.94,15.94,208600.0,14.4894,14.5257,14.4803,14.4803,208600.0
2015-03-06 15:30:00,15.94,15.95,15.9,15.92,364600.0,14.4803,14.4894,14.444,14.4621,364600.0
2015-03-09 09:30:00,15.97,16.04,15.95,16.01,89000.0,14.5076,14.5712,14.4894,14.5439,89000.0
2015-03-09 10:00:00,16.01,16.03,15.95,15.96,143600.0,14.5439,14.5621,14.4894,14.4985,143600.0
2015-03-09 10:30:00,15.96,15.99,15.96,15.99,47000.0,14.4985,14.5257,14.4985,14.5257,47000.0
2015-03-09 11:00:00,15.99,15.99,15.96,15.97,40600.0,14.5257,14.5257,14.4985,14.5076,40600.0
2015-03-09 11:30:00,15.97,15.98,15.97,15.97,33800.0,14.5076,14.5166,14.5076,14.5076,33800.0
2015-03-09 12:00:00,15.97,15.97,15.92,15.93,39800.0,14.5076,14.5076,14.4621,14.4712,39800.0
2015-03-09 12:30:00,15.93,15.97,15.91,15.97,31400.0,14.4712,14.5076,14.4531,14.5076,31400.0
2015-03-09 13:00:00,15.97,15.97,15.93,15.94,46400.0,14.5076,14.5076,14.4712,14.4803,46400.0
2015-03-09 13:30:00,15.94,15.96,15.94,15.94,28800.0,14.4803,14.4985,14.4803,14.4803,28800.0
2015-03-09 14:00:00,15.94,15.97,15.93,15.96,42600.0,14.4803,14.5076,14.4712,14.4985,42600.0
2015-03-09 14:30:00,15.96,15.98,15.95,15.98,31200.0,14.4985,14.5166,14.4894,14.5166,31200.0
2015-03-09 15:00:00,15.98,15.99,15.95,15.97,82000.0,14.5166,14.5257,14.4894,14.5076,82000.0
2015-03-09 15:30:00,15.97,15.99,15.94,15.95,161600.0,14.5076,14.5257,14.4803,14.4894,161600.0
2015-03-10 09:30:00,15.82,15.83,15.75,15.78,95200.0,14.3713,14.3804,14.3077,14.335,95200.0
2015-03-10 10:00:00,15.78,15.81,15.77,15.8,109000.0,14.335,14.3622,14.3259,14.3531,109000.0
2015-03-10 10:30:00,15.8,15.86,15.78,15.84,61800.0,14.3531,14.4076,14.335,14.3895,61800.0
2015-03-10 11:00:00,15.84,15.92,15.84,15.9,145600.0,14.3895,14.4621,14.3895,14.444,145600.0
2015-03-10 11:30:00,15.9,15.9,15.85,15.87,77200.0,14.444,14.444,14.3986,14.4167,77200.0
2015-03-10 12:00:00,15.87,15.94,15.87,15.89,75000.0,14.4167,14.4803,14.4167,14.4349,75000.0
2015-03-10 12:30:00,15.88,15.9,15.87,15.89,57200.0,14.4258,14.444,14.4167,14.4349,57200.0
2015-03-10 13:00:00,15.89,15.92,15.88,15.9,38400.0,14.4349,14.4621,14.4258,14.444,38400.0
2015-03-10 13:30:00,15.9,15.95,15.9,15.94,96600.0,14.444,14.4894,14.444,14.4803,96600.0
2015-03-10 14:00:00,15.95,15.96,15.92,15.95,102600.0,14.4894,14.4985,14.4621,14.4894,102600.0
2015-03-10 14:30:00,15.95,15.97,15.92,15.94,109000.0,14.4894,14.5076,14.4621,14.4803,109000.0
2015-03-10 15:00:00,15.94,15.97,15.93,15.96,195800.0,14.4803,14.5076,14.4712,14.4985,195800.0
2015-03-10 15:30:00,15.96,15.96,15.89,15.89,250800.0,14.4985,14.4985,14.4349,14.4349,250800.0
2015-03-11 09:30:00,15.9,15.93,15.85,15.9,38600.0,14.444,14.4712,14.3986,14.444,38600.0
2015-03-11 10:00:00,15.9,15.97,15.89,15.95,37800.0,14.444,14.5076,14.4349,14.4894,37800.0
2015-03-11 10:30:00,15.95,15.96,15.9,15.94,56200.0,14.4894,14.4985,14.444,14.4803,56200.0
2015-03-11 11:00:00,15.94,15.96,15.92,15.96,28600.0,14.4803,14.4985,14.4621,14.4985,28600.0
2015-03-11 11:30:00,15.96,15.97,15.95,15.97,40400.0,14.4985,14.5076,14.4894,14.5076,40400.0
2015-03-11 12:00:00,15.97,15.99,15.95,15.98,62200.0,14.5076,14.5257,14.4894,14.5166,62200.0
2015-03-11 12:30:00,15.97,16.02,15.96,16.02,36000.0,14.5076,14.553,14.4985,14.553,36000.0
2015-03-11 13:00:00,16.02,16.04,16.0,16.0,43400.0,14.553,14.5712,14.5348,14.5348,43400.0
2015-03-11 13:30:00,16.0,16.0,15.97,15.99,90200.0,14.5348,14.5348,14.5076,14.5257,90200.0
2015-03-11 14:00:00,15.99,16.03,15.99,16.01,38600.0,14.5257,14.5621,14.5257,14.5439,38600.0
2015-03-11 14:30:00,16.0,16.08,16.0,16.07,73200.0,14.5348,14.6075,14.5348,14.5984,73200.0
2015-03-11 15:00:00,16.08,16.08,16.03,16.05,96600.0,14.6075,14.6075,14.5621,14.5802,96600.0
2015-03-11 15:30:00,16.05,16.09,16.04,16.08,260800.0,14.5802,14.6166,14.5712,14.6075,260800.0
2015-03-12 09:30:00,16.15,16.28,16.11,16.19,54600.0,14.6711,14.7892,14.6347,14.7074,54600.0
2015-03-12 10:00:00,16.19,16.23,16.16,16.18,74800.0,14.7074,14.7438,14.6802,14.6983,74800.0
2015-03-12 10:30:00,16.19,16.21,16.17,16.21,40000.0,14.7074,14.7256,14.6892,14.7256,40000.0
2015-03-12 11:00:00,16.2,16.24,16.19,16.22,55000.0,14.7165,14.7528,14.7074,14.7347,55000.0
2015-03-12 11:30:00,16.22,16.25,16.21,16.22,40000.0,14.7347,14.7619,14.7256,14.7347,40000.0
2015-03-12 12:00:00,16.22,16.23,16.21,16.22,51200.0,14.7347,14.7438,14.7256,14.7347,51200.0
2015-03-12 12:30:00,16.22,16.24,16.22,16.24,44000.0,14.7347,14.7528,14.7347,14.7528,44000.0
2015-03-12 13:00:00,16.23,16.27,16.22,16.24,51000.0,14.7438,14.7801,14.7347,14.7528,51000.0
2015-03-12 13:30:00,16.25,16.25,16.2,16.2,125200.0,14.7619,14.7619,14.7165,14.7165,125200.0
2015-03-12 14:00:00,16.2,16.23,16.18,16.21,63400.0,14.7165,14.7438,14.6983,14.7256,63400.0
2015-03-12 14:30:00,16.21,16.27,16.18,16.27,83600.0,14.7256,14.7801,14.6983,14.7801,83600.0
2015-03-12 15:00:00,16.27,16.31,16.26,16.29,149800.0,14.7801,14.8164,14.771,14.7983,149800.0
2015-03-12 15:30:00,16.29,16.33,16.29,16.31,255200.0,14.7983,14.8346,14.7983,14.8164,255200.0
2015-03-13 09:30:00,16.31,16.31,16.19,16.2,43800.0,14.8164,14.8164,14.7074,14.7165,43800.0
2015-03-13 10:00:00,16.2,16.28,16.18,16.22,35000.0,14.7165,14.7892,14.6983,14.7347,35000.0
2015-03-13 10:30:00,16.22,16.24,16.16,16.16,42800.0,14.7347,14.7528,14.6802,14.6802,42800.0
2015-03-13 11:00:00,16.16,16.16,16.09,16.1,47400.0,14.6802,14.6802,14.6166,14.6257,47400.0
2015-03-13 11:30:00,16.1,16.13,16.07,16.13,46400.0,14.6257,14.6529,14.5984,14.6529,46400.0
2015-03-13 12:00:00,16.12,16.14,16.09,16.13,34600.0,14.6438,14.662,14.6166,14.6529,34600.0
2015-03-13 12:30:00,16.13,16.16,16.12,16.14,17200.0,14.6529,14.6802,14.6438,14.662,17200.0
2015-03-13 13:00:00,16.14,16.16,16.13,16.14,37000.0,14.662,14.6802,14.6529,14.662,37000.0
2015-03-13 13:30:00,16.14,16.18,16.14,16.17,37200.0,14.662,14.6983,14.662,14.6892,37200.0
2015-03-13 14:00:00,16.16,16.17,16.13,16.15,42800.0,14.6802,14.6892,14.6529,14.6711,42800.0
2015-03-13 14:30:00,16.16,16.21,16.16,16.2,69600.0,14.6802,14.7256,14.6802,14.7165,69600.0
2015-03-13 15:00:00,16.2,16.22,16.17,16.18,72400.0,14.7165,14.7347,14.6892,14.6983,72400.0
2015-03-13 15:30:00,16.18,16.2,16.17,16.18,275600.0,14.6983,14.7165,14.6892,14.6983,275600.0
2015-03-16 09:30:00,16.21,16.38,16.21,16.37,37800.0,14.7256,14.88,14.7256,14.8709,37800.0
2015-03-16 10:00:00,16.37,16.39,16.36,16.36,50400.0,14.8709,14.8891,14.8618,14.8618,50400.0
2015-03-16 10:30:00,16.36,16.4,16.34,16.39,29400.0,14.8618,14.8982,14.8437,14.8891,29400.0
2015-03-16 11:00:00,16.39,16.4,16.39,16.4,41000.0,14.8891,14.8982,14.8891,14.8982,41000.0
2015-03-16 11:30:00,16.4,16.43,16.39,16.43,47400.0,14.8982,14.9254,14.8891,14.9254,47400.0
2015-03-16 12:00:00,16.43,16.43,16.42,16.43,33000.0,14.9254,14.9254,14.9164,14.9254,33000.0
2015-03-16 12:30:00,16.43,16.46,16.42,16.46,27800.0,14.9254,14.9527,14.9164,14.9527,27800.0
2015-03-16 13:00:00,16.45,16.49,16.45,16.49,37000.0,14.9436,14.9799,14.9436,14.9799,37000.0
2015-03-16 13:30:00,16.49,16.54,16.47,16.53,64800.0,14.9799,15.0254,14.9618,15.0163,64800.0
2015-03-16 14:00:00,16.54,16.55,16.5,16.51,63800.0,15.0254,15.0344,14.989,14.9981,63800.0
2015-03-16 14:30:00,16.51,16.51,16.48,16.49,65400.0,14.9981,14.9981,14.9709,14.9799,65400.0
2015-03-16 15:00:00,16.49,16.5,16.47,16.47,57600.0,14.9799,14.989,14.9618,14.9618,57600.0
2015-03-16 15:30:00,16.47,16.49,16.44,16.48,204600.0,14.9618,14.9799,14.9345,14.9709,204600.0
2015-03-17 09:30:00,16.41,16.47,16.4,16.45,30800.0,14.9073,14.9618,14.8982,14.9436,30800.0
2015-03-17 10:00:00,16.45,16.5,16.44,16.5,42200.0,14.9436,14.989,14.9345,14.989,42200.0
2015-03-17 10:30:00,16.5,16.53,16.5,16.5,43000.0,14.989,15.0163,14.989,14.989,43000.0
2015-03-17 11:00:00,16.5,16.52,16.5,16.51,48200.0,14.989,15.0072,14.989,14.9981,48200.0
2015-03-17 11:30:00,16.51,16.52,16.5,16.5,41200.0,14.9981,15.0072,14.989,14.989,41200.0
2015-03-17 12:00:00,16.5,16.5,16.48,16.5,28000.0,14.989,14.989,14.9709,14.989,28000.0
2015-03-17 12:30:00,16.5,16.52,16.5,16.52,29800.0,14.989,15.0072,14.989,15.0072,29800.0
2015-03-17 13:00:00,16.52,16.54,16.5,16.53,33600.0,15.0072,15.0254,14.989,15.0163,33600.0
2015-03-17 13:30:00,16.53,16.53,16.5,16.52,39800.0,15.0163,15.0163,14.989,15.0072,39800.0
2015-03-17 14:00:00,16.52,16.52,16.5,16.51,38800.0,15.0072,15.0072,14.989,14.9981,38800.0
2015-03-17 14:30:00,16.51,16.52,16.47,16.49,61400.0,14.9981,15.0072,14.9618,14.9799,61400.0
2015-03-17 15:00:00,16.49,16.53,16.49,16.53,57200.0,14.9799,15.0163,14.9799,15.0163,57200.0
2015-03-17 15:30:00,16.53,16.55,16.49,16.52,247600.0,15.0163,15.0344,14.9799,15.0072,247600.0
2015-03-18 09:30:00,16.48,16.52,16.43,16.45,33200.0,14.9709,15.0072,14.9254,14.9436,33200.0
2015-03-18 10:00:00,16.45,16.53,16.45,16.52,20200.0,14.9436,15.0163,14.9436,15.0072,20200.0
2015-03-18 10:30:00,16.52,16.52,16.42,16.42,44800.0,15.0072,15.0072,14.9164,14.9164,44800.0
2015-03-18 11:00:00,16.42,16.42,16.34,16.34,85600.0,14.9164,14.9164,14.8437,14.8437,85600.0
2015-03-18 11:30:00,16.35,16.43,16.35,16.4,34800.0,14.8528,14.9254,14.8528,14.8982,34800.0
2015-03-18 12:00:00,16.4,16.4,16.38,16.4,35400.0,14.8982,14.8982,14.88,14.8982,35400.0
2015-03-18 12:30:00,16.4,16.41,16.36,16.36,60400.0,14.8982,14.9073,14.8618,14.8618,60400.0
2015-03-18 13:00:00,16.36,16.39,16.36,16.39,34600.0,14.8618,14.8891,14.8618,14.8891,34600.0
2015-03-18 13:30:00,16.39,16.39,16.34,16.38,57000.0,14.8891,14.8891,14.8437,14.88,57000.0
2015-03-18 14:00:00,16.38,16.53,16.38,16.48,307200.0,14.88,15.0163,14.88,14.9709,307200.0
2015-03-18 14:30:00,16.48,16.52,16.42,16.43,188600.0,14.9709,15.0072,14.9164,14.9254,188600.0
2015-03-18 15:00:00,16.43,16.47,16.4,16.41,282800.0,14.9254,14.9618,14.8982,14.9073,282800.0
2015-03-18 15:30:00,16.41,16.43,16.36,16.39,279600.0,14.9073,14.9254,14.8618,14.8891,279600.0
2015-03-19 09:30:00,16.39,16.41,16.3,16.39,49800.0,14.8891,14.9073,14.8073,14.8891,49800.0
2015-03-19 10:00:00,16.39,16.41,16.38,16.4,64000.0,14.8891,14.9073,14.88,14.8982,64000.0
2015-03-19 10:30:00,16.4,16.41,16.38,16.39,71400.0,14.8982,14.9073,14.88,14.8891,71400.0
2015-03-19 11:00:00,16.39,16.39,16.36,16.36,33000.0,14.8891,14.8891,14.8618,14.8618,33000.0
2015-03-19 11:30:00,16.36,16.36,16.3,16.32,35000.0,14.8618,14.8618,14.8073,14.8255,35000.0
2015-03-19 12:00:00,16.32,16.35,16.31,16.35,33000.0,14.8255,14.8528,14.8164,14.8528,33000.0
2015-03-19 12:30:00,16.35,16.36,16.33,16.35,44000.0,14.8528,14.8618,14.8346,14.8528,44000.0
2015-03-19 13:00:00,16.35,16.38,16.34,16.37,47800.0,14.8528,14.88,14.8437,14.8709,47800.0
2015-03-19 13:30:00,16.37,16.38,16.35,16.37,48600.0,14.8709,14.88,14.8528,14.8709,48600.0
2015-03-19 14:00:00,16.37,16.38,16.35,16.36,39800.0,14.8709,14.88,14.8528,14.8618,39800.0
2015-03-19 14:30:00,16.36,16.39,16.35,16.39,109800.0,14.8618,14.8891,14.8528,14.8891,109800.0
2015-03-19 15:00:00,16.39,16.4,16.38,16.39,63600.0,14.8891,14.8982,14.88,14.8891,63600.0
2015-03-19 15:30:00,16.39,16.43,16.38,16.42,214800.0,14.8891,14.9254,14.88,14.9164,214800.0
2015-03-20 09:30:00,16.46,16.46,16.33,16.37,309600.0,14.9527,14.9527,14.8346,14.8709,309600.0
2015-03-20 10:00:00,16.38,16.43,16.37,16.42,68600.0,14.88,14.9254,14.8709,14.9164,68600.0
2015-03-20 10:30:00,16.42,16.48,16.41,16.48,28400.0,14.9164,14.9709,14.9073,14.9709,28400.0
2015-03-20 11:00:00,16.48,16.49,16.48,16.48,55400.0,14.9709,14.9799,14.9709,14.9709,55400.0
2015-03-20 11:30:00,16.48,16.51,16.47,16.51,20400.0,14.9709,14.9981,14.9618,14.9981,20400.0
2015-03-20 12:00:00,16.5,16.52,16.5,16.5,14600.0,14.989,15.0072,14.989,14.989,14600.0
2015-03-20 12:30:00,16.51,16.53,16.51,16.51,25200.0,14.9981,15.0163,14.9981,14.9981,25200.0
2015-03-20 13:00:00,16.51,16.54,16.5,16.51,34600.0,14.9981,15.0254,14.989,14.9981,34600.0
2015-03-20 13:30:00,16.51,16.53,16.5,16.5,20800.0,14.9981,15.0163,14.989,14.989,20800.0
2015-03-20 14:00:00,16.5,16.51,16.48,16.5,26000.0,14.989,14.9981,14.9709,14.989,26000.0
2015-03-20 14:30:00,16.5,16.5,16.48,16.49,29600.0,14.989,14.989,14.9709,14.9799,29600.0
2015-03-20 15:00:00,16.49,16.49,16.46,16.48,32600.0,14.9799,14.9799,14.9527,14.9709,32600.0
2015-03-20 15:30:00,16.48,16.59,16.48,16.56,729400.0,14.9709,15.0708,14.9709,15.0435,729400.0
2015-03-23 09:30:00,16.58,16.67,16.55,16.63,78400.0,15.0617,15.1435,15.0344,15.1071,78400.0
2015-03-23 10:00:00,16.63,16.63,16.61,16.62,65200.0,15.1071,15.1071,15.089,15.098,65200.0
2015-03-23 10:30:00,16.62,16.64,16.59,16.59,43800.0,15.098,15.1162,15.0708,15.0708,43800.0
2015-03-23 11:00:00,16.59,16.6,16.58,16.58,31400.0,15.0708,15.0799,15.0617,15.0617,31400.0
2015-03-23 11:30:00,16.59,16.59,16.57,16.58,51400.0,15.0708,15.0708,15.0526,15.0617,51400.0
2015-03-23 12:00:00,16.58,16.58,16.52,16.53,55200.0,15.0617,15.0617,15.0072,15.0163,55200.0
2015-03-23 12:30:00,16.53,16.56,16.53,16.55,23600.0,15.0163,15.0435,15.0163,15.0344,23600.0
2015-03-23 13:00:00,16.55,16.6,16.55,16.59,36200.0,15.0344,15.0799,15.0344,15.0708,36200.0
2015-03-23 13:30:00,16.59,16.61,16.59,16.6,44800.0,15.0708,15.089,15.0708,15.0799,44800.0
2015-03-23 14:00:00,16.6,16.64,16.6,16.61,88600.0,15.0799,15.1162,15.0799,15.089,88600.0
2015-03-23 14:30:00,16.61,16.62,16.6,16.6,37200.0,15.089,15.098,15.0799,15.0799,37200.0
2015-03-23 15:00:00,16.6,16.6,16.53,16.54,82400.0,15.0799,15.0799,15.0163,15.0254,82400.0
2015-03-23 15:30:00,16.54,16.55,16.5,16.5,153600.0,15.0254,15.0344,14.989,14.989,153600.0
2015-03-24 09:30:00,16.53,16.59,16.46,16.58,100800.0,15.0163,15.0708,14.9527,15.0617,100800.0
2015-03-24 10:00:00,16.59,16.6,16.54,16.58,62600.0,15.0708,15.0799,15.0254,15.0617,62600.0
2015-03-24 10:30:00,16.58,16.58,16.54,16.56,65400.0,15.0617,15.0617,15.0254,15.0435,65400.0
2015-03-24 11:00:00,16.55,16.62,16.54,16.62,47800.0,15.0344,15.098,15.0254,15.098,47800.0
2015-03-24 11:30:00,16.62,16.64,16.59,16.59,41800.0,15.098,15.1162,15.0708,15.0708,41800.0
2015-03-24 12:00:00,16.59,16.6,16.55,16.56,40800.0,15.0708,15.0799,15.0344,15.0435,40800.0
2015-03-24 12:30:00,16.56,16.57,16.53,16.55,27000.0,15.0435,15.0526,15.0163,15.0344,27000.0
2015-03-24 13:00:00,16.54,16.57,16.52,16.53,23800.0,15.0254,15.0526,15.0072,15.0163,23800.0
2015-03-24 13:30:00,16.53,16.55,16.51,16.55,21600.0,15.0163,15.0344,14.9981,15.0344,21600.0
2015-03-24 14:00:00,16.54,16.54,16.5,16.5,40400.0,15.0254,15.0254,14.989,14.989,40400.0
2015-03-24 14:30:00,16.51,16.53,16.5,16.52,38000.0,14.9981,15.0163,14.989,15.0072,38000.0
2015-03-24 15:00:00,16.52,16.54,16.5,16.5,43000.0,15.0072,15.0254,14.989,14.989,43000.0
2015-03-24 15:30:00,16.5,16.53,16.5,16.5,138400.0,14.989,15.0163,14.989,14.989,138400.0
2015-03-25 09:30:00,16.5,16.52,16.36,16.52,98800.0,14.989,15.0072,14.8618,15.0072,98800.0
2015-03-25 10:00:00,16.52,16.53,16.5,16.5,42200.0,15.0072,15.0163,14.989,14.989,42200.0
2015-03-25 10:30:00,16.5,16.5,16.43,16.44,58000.0,14.989,14.989,14.9254,14.9345,58000.0
2015-03-25 11:00:00,16.44,16.45,16.42,16.43,50400.0,14.9345,14.9436,14.9164,14.9254,50400.0
2015-03-25 11:30:00,16.43,16.43,16.35,16.39,107600.0,14.9254,14.9254,14.8528,14.8891,107600.0
2015-03-25 12:00:00,16.39,16.4,16.36,16.38,71400.0,14.8891,14.8982,14.8618,14.88,71400.0
2015-03-25 12:30:00,16.38,16.39,16.35,16.37,85200.0,14.88,14.8891,14.8528,14.8709,85200.0
2015-03-25 13:00:00,16.37,16.37,16.3,16.32,43400.0,14.8709,14.8709,14.8073,14.8255,43400.0
2015-03-25 13:30:00,16.32,16.34,16.32,16.32,27600.0,14.8255,14.8437,14.8255,14.8255,27600.0
2015-03-25 14:00:00,16.31,16.33,16.29,16.29,76000.0,14.8164,14.8346,14.7983,14.7983,76000.0
2015-03-25 14:30:00,16.29,16.31,16.25,16.29,83800.0,14.7983,14.8164,14.7619,14.7983,83800.0
2015-03-25 15:00:00,16.29,16.3,16.27,16.28,105400.0,14.7983,14.8073,14.7801,14.7892,105400.0
2015-03-25 15:30:00,16.28,16.32,16.27,16.31,351800.0,14.7892,14.8255,14.7801,14.8164,351800.0
2015-03-26 09:30:00,16.27,16.32,16.15,16.27,88400.0,14.7801,14.8255,14.6711,14.7801,88400.0
2015-03-26 10:00:00,16.27,16.27,16.18,16.21,70200.0,14.7801,14.7801,14.6983,14.7256,70200.0
2015-03-26 10:30:00,16.21,16.25,16.2,16.25,48000.0,14.7256,14.7619,14.7165,14.7619,48000.0
2015-03-26 11:00:00,16.25,16.27,16.23,16.27,28800.0,14.7619,14.7801,14.7438,14.7801,28800.0
2015-03-26 11:30:00,16.27,16.33,16.27,16.33,30400.0,14.7801,14.8346,14.7801,14.8346,30400.0
2015-03-26 12:00:00,16.33,16.33,16.27,16.27,14400.0,14.8346,14.8346,14.7801,14.7801,14400.0
2015-03-26 12:30:00,16.27,16.32,16.26,16.31,31000.0,14.7801,14.8255,14.771,14.8164,31000.0
2015-03-26 13:00:00,16.32,16.32,16.29,16.32,36600.0,14.8255,14.8255,14.7983,14.8255,36600.0
2015-03-26 13:30:00,16.32,16.33,16.31,16.33,30800.0,14.8255,14.8346,14.8164,14.8346,30800.0
2015-03-26 14:00:00,16.33,16.34,16.29,16.29,45400.0,14.8346,14.8437,14.7983,14.7983,45400.0
2015-03-26 14:30:00,16.29,16.3,16.26,16.28,47400.0,14.7983,14.8073,14.771,14.7892,47400.0
2015-03-26 15:00:00,16.28,16.31,16.27,16.3,58600.0,14.7892,14.8164,14.7801,14.8073,58600.0
2015-03-26 15:30:00,16.3,16.33,16.27,16.28,172400.0,14.8073,14.8346,14.7801,14.7892,172400.0
2015-03-27 09:30:00,16.28,16.41,16.25,16.28,40800.0,14.7892,14.9073,14.7619,14.7892,40800.0
2015-03-27 10:00:00,16.28,16.29,16.24,16.28,30000.0,14.7892,14.7983,14.7528,14.7892,30000.0
2015-03-27 10:30:00,16.28,16.33,16.26,16.33,23200.0,14.7892,14.8346,14.771,14.8346,23200.0
2015-03-27 11:00:00,16.33,16.35,16.31,16.31,30800.0,14.8346,14.8528,14.8164,14.8164,30800.0
2015-03-27 11:30:00,16.32,16.32,16.29,16.3,14200.0,14.8255,14.8255,14.7983,14.8073,14200.0
2015-03-27 12:00:00,16.29,16.34,16.29,16.32,40600.0,14.7983,14.8437,14.7983,14.8255,40600.0
2015-03-27 12:30:00,16.32,16.35,16.3,16.35,29600.0,14.8255,14.8528,14.8073,14.8528,29600.0
2015-03-27 13:00:00,16.36,16.36,16.34,16.35,20000.0,14.8618,14.8618,14.8437,14.8528,20000.0
2015-03-27 13:30:00,16.35,16.35,16.34,16.35,28800.0,14.8528,14.8528,14.8437,14.8528,28800.0
2015-03-27 14:00:00,16.35,16.36,16.33,16.34,35800.0,14.8528,14.8618,14.8346,14.8437,35800.0
2015-03-27 14:30:00,16.33,16.34,16.33,16.33,18600.0,14.8346,14.8437,14.8346,14.8346,18600.0
2015-03-27 15:00:00,16.33,16.35,16.33,16.33,46000.0,14.8346,14.8528,14.8346,14.8346,46000.0
2015-03-27 15:30:00,16.33,16.39,16.33,16.38,229400.0,14.8346,14.8891,14.8346,14.88,229400.0
2015-03-30 09:30:00,16.46,16.59,16.42,16.54,37600.0,14.9527,15.0708,14.9164,15.0254,37600.0
2015-03-30 10:00:00,16.55,16.56,16.53,16.54,76400.0,15.0344,15.0435,15.0163,15.0254,76400.0
2015-03-30 10:30:00,16.54,16.57,16.54,16.56,96200.0,15.0254,15.0526,15.0254,15.0435,96200.0
2015-03-30 11:00:00,16.57,16.6,16.56,16.6,75400.0,15.0526,15.0799,15.0435,15.0799,75400.0
2015-03-30 11:30:00,16.59,16.59,16.57,16.57,69400.0,15.0708,15.0708,15.0526,15.0526,69400.0
2015-03-30 12:00:00,16.58,16.59,16.58,16.58,33800.0,15.0617,15.0708,15.0617,15.0617,33800.0
2015-03-30 12:30:00,16.58,16.64,16.58,16.64,93800.0,15.0617,15.1162,15.0617,15.1162,93800.0
2015-03-30 13:00:00,16.64,16.67,16.64,16.65,148800.0,15.1162,15.1435,15.1162,15.1253,148800.0
2015-03-30 13:30:00,16.65,16.65,16.62,16.62,67400.0,15.1253,15.1253,15.098,15.098,67400.0
2015-03-30 14:00:00,16.62,16.65,16.62,16.63,56200.0,15.098,15.1253,15.098,15.1071,56200.0
2015-03-30 14:30:00,16.63,16.63,16.61,16.63,33000.0,15.1071,15.1071,15.089,15.1071,33000.0
2015-03-30 15:00:00,16.62,16.63,16.6,16.6,44600.0,15.098,15.1071,15.0799,15.0799,44600.0
2015-03-30 15:30:00,16.6,16.63,16.6,16.61,164800.0,15.0799,15.1071,15.0799,15.089,164800.0
2015-03-31 09:30:00,16.55,16.58,16.47,16.56,53000.0,15.0344,15.0617,14.9618,15.0435,53000.0
2015-03-31 10:00:00,16.58,16.58,16.54,16.55,90800.0,15.0617,15.0617,15.0254,15.0344,90800.0
2015-03-31 10:30:00,16.55,16.55,16.54,16.55,96000.0,15.0344,15.0344,15.0254,15.0344,96000.0
2015-03-31 11:00:00,16.55,16.57,16.55,16.55,69200.0,15.0344,15.0526,15.0344,15.0344,69200.0
2015-03-31 11:30:00,16.55,16.57,16.54,16.56,109000.0,15.0344,15.0526,15.0254,15.0435,109000.0
2015-03-31 12:00:00,16.55,16.56,16.55,16.56,41400.0,15.0344,15.0435,15.0344,15.0435,41400.0
2015-03-31 12:30:00,16.56,16.56,16.55,16.56,30200.0,15.0435,15.0435,15.0344,15.0435,30200.0
2015-03-31 13:00:00,16.56,16.56,16.55,16.56,52200.0,15.0435,15.0435,15.0344,15.0435,52200.0
2015-03-31 13:30:00,16.56,16.57,16.55,16.56,51600.0,15.0435,15.0526,15.0344,15.0435,51600.0
2015-03-31 14:00:00,16.56,16.56,16.54,16.56,46200.0,15.0435,15.0435,15.0254,15.0435,46200.0
2015-03-31 14:30:00,16.56,16.56,16.54,16.56,38200.0,15.0435,15.0435,15.0254,15.0435,38200.0
2015-03-31 15:00:00,16.56,16.56,16.5,16.52,100600.0,15.0435,15.0435,14.989,15.0072,100600.0
2015-03-31 15:30:00,16.52,16.56,16.49,16.55,230200.0,15.0072,15.0435,14.9799,15.0344,230200.0
2015-04-01 09:30:00,16.56,16.6,16.4,16.42,60800.0,15.0435,15.0799,14.8982,14.9164,60800.0
2015-04-01 10:00:00,16.42,16.56,16.41,16.56,53200.0,14.9164,15.0435,14.9073,15.0435,53200.0
2015-04-01 10:30:00,16.56,16.56,16.53,16.55,80600.0,15.0435,15.0435,15.0163,15.0344,80600.0
2015-04-01 11:00:00,16.55,16.58,16.54,16.56,51400.0,15.0344,15.0617,15.0254,15.0435,51400.0
2015-04-01 11:30:00,16.57,16.57,16.5,16.5,34800.0,15.0526,15.0526,14.989,14.989,34800.0
2015-04-01 12:00:00,16.5,16.5,16.4,16.43,46200.0,14.989,14.989,14.8982,14.9254,46200.0
2015-04-01 12:30:00,16.43,16.48,16.42,16.47,25200.0,14.9254,14.9709,14.9164,14.9618,25200.0
2015-04-01 13:00:00,16.47,16.47,16.44,16.47,31600.0,14.9618,14.9618,14.9345,14.9618,31600.0
2015-04-01 13:30:00,16.47,16.53,16.47,16.51,37400.0,14.9618,15.0163,14.9618,14.9981,37400.0
2015-04-01 14:00:00,16.51,16.51,16.48,16.49,40200.0,14.9981,14.9981,14.9709,14.9799,40200.0
2015-04-01 14:30:00,16.5,16.5,16.46,16.48,32000.0,14.989,14.989,14.9527,14.9709,32000.0
2015-04-01 15:00:00,16.49,16.49,16.44,16.48,47800.0,14.9799,14.9799,14.9345,14.9709,47800.0
2015-04-01 15:30:00,16.49,16.51,16.46,16.51,136200.0,14.9799,14.9981,14.9527,14.9981,136200.0
2015-04-02 09:30:00,16.51,16.57,16.45,16.55,32800.0,14.9981,15.0526,14.9436,15.0344,32800.0
2015-04-02 10:00:00,16.56,16.59,16.54,16.54,30800.0,15.0435,15.0708,15.0254,15.0254,30800.0
2015-04-02 10:30:00,16.55,16.55,16.49,16.5,52600.0,15.0344,15.0344,14.9799,14.989,52600.0
2015-04-02 11:00:00,16.49,16.53,16.49,16.52,39000.0,14.9799,15.0163,14.9799,15.0072,39000.0
2015-04-02 11:30:00,16.53,16.56,16.52,16.55,54000.0,15.0163,15.0435,15.0072,15.0344,54000.0
2015-04-02 12:00:00,16.54,16.56,16.53,16.55,60600.0,15.0254,15.0435,15.0163,15.0344,60600.0
2015-04-02 12:30:00,16.55,16.57,16.55,16.55,22800.0,15.0344,15.0526,15.0344,15.0344,22800.0
2015-04-02 13:00:00,16.55,16.57,16.54,16.55,25600.0,15.0344,15.0526,15.0254,15.0344,25600.0
2015-04-02 13:30:00,16.55,16.56,16.54,16.55,53400.0,15.0344,15.0435,15.0254,15.0344,53400.0
2015-04-02 14:00:00,16.55,16.56,16.54,16.55,42000.0,15.0344,15.0435,15.0254,15.0344,42000.0
2015-04-02 14:30:00,16.54,16.55,16.5,16.53,46600.0,15.0254,15.0344,14.989,15.0163,46600.0
2015-04-02 15:00:00,16.53,16.53,16.5,16.52,54800.0,15.0163,15.0163,14.989,15.0072,54800.0
2015-04-02 15:30:00,16.52,16.57,16.51,16.56,305000.0,15.0072,15.0526,14.9981,15.0435,305000.0
2015-04-06 09:30:00,16.44,16.6,16.42,16.59,90800.0,14.9345,15.0799,14.9164,15.0708,90800.0
2015-04-06 10:00:00,16.6,16.64,16.57,16.64,127400.0,15.0799,15.1162,15.0526,15.1162,127400.0
2015-04-06 10:30:00,16.64,16.66,16.62,16.65,38600.0,15.1162,15.1344,15.098,15.1253,38600.0
2015-04-06 11:00:00,16.65,16.66,16.61,16.63,36800.0,15.1253,15.1344,15.089,15.1071,36800.0
2015-04-06 11:30:00,16.63,16.65,16.61,16.61,68000.0,15.1071,15.1253,15.089,15.089,68000.0
2015-04-06 12:00:00,16.63,16.66,16.61,16.65,56600.0,15.1071,15.1344,15.089,15.1253,56600.0
2015-04-06 12:30:00,16.65,16.65,16.62,16.64,145400.0,15.1253,15.1253,15.098,15.1162,145400.0
2015-04-06 13:00:00,16.64,16.64,16.62,16.63,70000.0,15.1162,15.1162,15.098,15.1071,70000.0
2015-04-06 13:30:00,16.63,16.63,16.6,16.61,41400.0,15.1071,15.1071,15.0799,15.089,41400.0
2015-04-06 14:00:00,16.61,16.63,16.61,16.62,47800.0,15.089,15.1071,15.089,15.098,47800.0
2015-04-06 14:30:00,16.62,16.63,16.61,16.62,62000.0,15.098,15.1071,15.089,15.098,62000.0
2015-04-06 15:00:00,16.63,16.63,16.61,16.61,71400.0,15.1071,15.1071,15.089,15.089,71400.0
2015-04-06 15:30:00,16.61,16.62,16.57,16.61,205200.0,15.089,15.098,15.0526,15.089,205200.0
2015-04-07 09:30:00,16.63,16.69,16.53,16.53,92800.0,15.1071,15.1616,15.0163,15.0163,92800.0
2015-04-07 10:00:00,16.55,16.61,16.55,16.6,33800.0,15.0344,15.089,15.0344,15.0799,33800.0
2015-04-07 10:30:00,16.6,16.63,16.6,16.61,37000.0,15.0799,15.1071,15.0799,15.089,37000.0
2015-04-07 11:00:00,16.61,16.61,16.59,16.6,63600.0,15.089,15.089,15.0708,15.0799,63600.0
2015-04-07 11:30:00,16.61,16.64,16.6,16.64,23400.0,15.089,15.1162,15.0799,15.1162,23400.0
2015-04-07 12:00:00,16.64,16.66,16.64,16.65,18000.0,15.1162,15.1344,15.1162,15.1253,18000.0
2015-04-07 12:30:00,16.65,16.65,16.63,16.63,11600.0,15.1253,15.1253,15.1071,15.1071,11600.0
2015-04-07 13:00:00,16.63,16.65,16.63,16.63,20400.0,15.1071,15.1253,15.1071,15.1071,20400.0
2015-04-07 13:30:00,16.63,16.64,16.6,16.6,15800.0,15.1071,15.1162,15.0799,15.0799,15800.0
2015-04-07 14:00:00,16.6,16.62,16.59,16.59,39000.0,15.0799,15.098,15.0708,15.0708,39000.0
2015-04-07 14:30:00,16.59,16.6,16.58,16.58,47200.0,15.0708,15.0799,15.0617,15.0617,47200.0
2015-04-07 15:00:00,16.58,16.58,16.57,16.58,47800.0,15.0617,15.0617,15.0526,15.0617,47800.0
2015-04-07 15:30:00,16.58,16.59,16.55,16.55,149800.0,15.0617,15.0708,15.0344,15.0344,149800.0
2015-04-08 09:30:00,16.56,16.68,16.56,16.66,44000.0,15.0435,15.1525,15.0435,15.1344,44000.0
2015-04-08 10:00:00,16.64,16.65,16.6,16.6,28800.0,15.1162,15.1253,15.0799,15.0799,28800.0
2015-04-08 10:30:00,16.6,16.6,16.54,16.57,51000.0,15.0799,15.0799,15.0254,15.0526,51000.0
2015-04-08 11:00:00,16.58,16.59,16.56,16.57,25200.0,15.0617,15.0708,15.0435,15.0526,25200.0
2015-04-08 11:30:00,16.57,16.6,16.56,16.58,21400.0,15.0526,15.0799,15.0435,15.0617,21400.0
2015-04-08 12:00:00,16.59,16.6,16.57,16.57,19200.0,15.0708,15.0799,15.0526,15.0526,19200.0
2015-04-08 12:30:00,16.57,16.6,16.57,16.59,23800.0,15.0526,15.0799,15.0526,15.0708,23800.0
2015-04-08 13:00:00,16.59,16.59,16.58,16.59,37200.0,15.0708,15.0708,15.0617,15.0708,37200.0
2015-04-08 13:30:00,16.6,16.6,16.57,16.58,32000.0,15.0799,15.0799,15.0526,15.0617,32000.0
2015-04-08 14:00:00,16.58,16.61,16.53,16.6,86800.0,15.0617,15.089,15.0163,15.0799,86800.0
2015-04-08 14:30:00,16.6,16.61,16.56,16.57,64600.0,15.0799,15.089,15.0435,15.0526,64600.0
2015-04-08 15:00:00,16.58,16.6,16.57,16.58,71000.0,15.0617,15.0799,15.0526,15.0617,71000.0
2015-04-08 15:30:00,16.59,16.6,16.55,16.57,220200.0,15.0708,15.0799,15.0344,15.0526,220200.0
2015-04-09 09:30:00,16.55,16.64,16.55,16.61,402000.0,15.0344,15.1162,15.0344,15.089,402000.0
2015-04-09 10:00:00,16.61,16.63,16.58,16.59,26200.0,15.089,15.1071,15.0617,15.0708,26200.0
2015-04-09 10:30:00,16.59,16.61,16.53,16.55,30400.0,15.0708,15.089,15.0163,15.0344,30400.0
2015-04-09 11:00:00,16.56,16.56,16.53,16.54,37200.0,15.0435,15.0435,15.0163,15.0254,37200.0
2015-04-09 11:30:00,16.54,16.57,16.54,16.56,46800.0,15.0254,15.0526,15.0254,15.0435,46800.0
2015-04-09 12:00:00,16.57,16.63,16.57,16.62,38000.0,15.0526,15.1071,15.0526,15.098,38000.0
2015-04-09 12:30:00,16.62,16.65,16.61,16.65,35800.0,15.098,15.1253,15.089,15.1253,35800.0
2015-04-09 13:00:00,16.65,16.68,16.64,16.68,30400.0,15.1253,15.1525,15.1162,15.1525,30400.0
2015-04-09 13:30:00,16.68,16.68,16.64,16.66,44200.0,15.1525,15.1525,15.1162,15.1344,44200.0
2015-04-09 14:00:00,16.66,16.66,16.61,16.61,51000.0,15.1344,15.1344,15.089,15.089,51000.0
2015-04-09 14:30:00,16.61,16.64,16.61,16.64,59400.0,15.089,15.1162,15.089,15.1162,59400.0
2015-04-09 15:00:00,16.63,16.65,16.61,16.63,91200.0,15.1071,15.1253,15.089,15.1071,91200.0
2015-04-09 15:30:00,16.63,16.64,16.61,16.63,315200.0,15.1071,15.1162,15.089,15.1071,315200.0
2015-04-10 09:30:00,16.63,16.75,16.63,16.64,59600.0,15.1071,15.2161,15.1071,15.1162,59600.0
2015-04-10 10:00:00,16.63,16.64,16.63,16.64,50800.0,15.1071,15.1162,15.1071,15.1162,50800.0
2015-04-10 10:30:00,16.64,16.64,16.61,16.63,110800.0,15.1162,15.1162,15.089,15.1071,110800.0
2015-04-10 11:00:00,16.63,16.64,16.61,16.63,50200.0,15.1071,15.1162,15.089,15.1071,50200.0
2015-04-10 11:30:00,16.64,16.64,16.61,16.61,27800.0,15.1162,15.1162,15.089,15.089,27800.0
2015-04-10 12:00:00,16.61,16.62,16.6,16.6,30200.0,15.089,15.098,15.0799,15.0799,30200.0
2015-04-10 12:30:00,16.6,16.6,16.59,16.59,11800.0,15.0799,15.0799,15.0708,15.0708,11800.0
2015-04-10 13:00:00,16.6,16.62,16.59,16.61,25600.0,15.0799,15.098,15.0708,15.089,25600.0
2015-04-10 13:30:00,16.61,16.62,16.61,16.61,27600.0,15.089,15.098,15.089,15.089,27600.0
2015-04-10 14:00:00,16.61,16.61,16.59,16.59,23200.0,15.089,15.089,15.0708,15.0708,23200.0
2015-04-10 14:30:00,16.59,16.61,16.58,16.61,40800.0,15.0708,15.089,15.0617,15.089,40800.0
2015-04-10 15:00:00,16.61,16.63,16.6,16.6,44800.0,15.089,15.1071,15.0799,15.0799,44800.0
2015-04-10 15:30:00,16.6,16.61,16.6,16.61,83200.0,15.0799,15.089,15.0799,15.089,83200.0
2015-04-13 09:30:00,16.59,16.73,16.59,16.64,22600.0,15.0708,15.198,15.0708,15.1162,22600.0
2015-04-13 10:00:00,16.64,16.64,16.61,16.64,30000.0,15.1162,15.1162,15.089,15.1162,30000.0
2015-04-13 10:30:00,16.64,16.65,16.59,16.6,50600.0,15.1162,15.1253,15.0708,15.0799,50600.0
2015-04-13 11:00:00,16.6,16.64,16.59,16.62,42800.0,15.0799,15.1162,15.0708,15.098,42800.0
2015-04-13 11:30:00,16.63,16.63,16.6,16.61,108000.0,15.1071,15.1071,15.0799,15.089,108000.0
2015-04-13 12:00:00,16.62,16.62,16.59,16.6,36200.0,15.098,15.098,15.0708,15.0799,36200.0
2015-04-13 12:30:00,16.61,16.61,16.6,16.61,20200.0,15.089,15.089,15.0799,15.089,20200.0
2015-04-13 13:00:00,16.61,16.62,16.61,16.61,18400.0,15.089,15.098,15.089,15.089,18400.0
2015-04-13 13:30:00,16.61,16.62,16.61,16.61,36800.0,15.089,15.098,15.089,15.089,36800.0
2015-04-13 14:00:00,16.61,16.61,16.6,16.6,48600.0,15.089,15.089,15.0799,15.0799,48600.0
2015-04-13 14:30:00,16.6,16.6,16.6,16.6,26400.0,15.0799,15.0799,15.0799,15.0799,26400.0
2015-04-13 15:00:00,16.6,16.63,16.59,16.61,137800.0,15.0799,15.1071,15.0708,15.089,137800.0
2015-04-13 15:30:00,16.6,16.66,16.6,16.64,230200.0,15.0799,15.1344,15.0799,15.1162,230200.0
2015-04-14 09:30:00,16.65,16.7,16.58,16.58,70200.0,15.1253,15.1707,15.0617,15.0617,70200.0
2015-04-14 10:00:00,16.59,16.59,16.53,16.54,31800.0,15.0708,15.0708,15.0163,15.0254,31800.0
2015-04-14 10:30:00,16.55,16.61,16.53,16.6,42000.0,15.0344,15.089,15.0163,15.0799,42000.0
2015-04-14 11:00:00,16.6,16.65,16.58,16.61,53200.0,15.0799,15.1253,15.0617,15.089,53200.0
2015-04-14 11:30:00,16.62,16.63,16.62,16.62,44600.0,15.098,15.1071,15.098,15.098,44600.0
2015-04-14 12:00:00,16.63,16.68,16.62,16.67,40600.0,15.1071,15.1525,15.098,15.1435,40600.0
2015-04-14 12:30:00,16.67,16.69,16.67,16.68,68400.0,15.1435,15.1616,15.1435,15.1525,68400.0
2015-04-14 13:00:00,16.68,16.68,16.66,16.67,35000.0,15.1525,15.1525,15.1344,15.1435,35000.0
2015-04-14 13:30:00,16.67,16.67,16.61,16.62,46200.0,15.1435,15.1435,15.089,15.098,46200.0
2015-04-14 14:00:00,16.62,16.64,16.6,16.6,35400.0,15.098,15.1162,15.0799,15.0799,35400.0
2015-04-14 14:30:00,16.6,16.64,16.59,16.64,54400.0,15.0799,15.1162,15.0708,15.1162,54400.0
2015-04-14 15:00:00,16.64,16.66,16.64,16.64,70400.0,15.1162,15.1344,15.1162,15.1162,70400.0
2015-04-14 15:30:00,16.64,16.66,16.64,16.65,122200.0,15.1162,15.1344,15.1162,15.1253,122200.0
2015-04-15 09:30:00,16.71,16.73,16.65,16.68,66600.0,15.1798,15.198,15.1253,15.1525,66600.0
2015-04-15 10:00:00,16.7,16.7,16.66,16.69,44200.0,15.1707,15.1707,15.1344,15.1616,44200.0
2015-04-15 10:30:00,16.7,16.71,16.68,16.71,29400.0,15.1707,15.1798,15.1525,15.1798,29400.0
2015-04-15 11:00:00,16.71,16.71,16.68,16.68,21000.0,15.1798,15.1798,15.1525,15.1525,21000.0
2015-04-15 11:30:00,16.68,16.71,16.67,16.71,21600.0,15.1525,15.1798,15.1435,15.1798,21600.0
2015-04-15 12:00:00,16.72,16.73,16.71,16.72,19000.0,15.1889,15.198,15.1798,15.1889,19000.0
2015-04-15 12:30:00,16.72,16.73,16.67,16.68,51000.0,15.1889,15.198,15.1435,15.1525,51000.0
2015-04-15 13:00:00,16.68,16.69,16.68,16.68,31400.0,15.1525,15.1616,15.1525,15.1525,31400.0
2015-04-15 13:30:00,16.68,16.68,16.65,16.65,36200.0,15.1525,15.1525,15.1253,15.1253,36200.0
2015-04-15 14:00:00,16.66,16.69,16.65,16.68,30600.0,15.1344,15.1616,15.1253,15.1525,30600.0
2015-04-15 14:30:00,16.68,16.68,16.64,16.65,42400.0,15.1525,15.1525,15.1162,15.1253,42400.0
2015-04-15 15:00:00,16.65,16.67,16.65,16.66,76000.0,15.1253,15.1435,15.1253,15.1344,76000.0
2015-04-15 15:30:00,16.66,16.66,16.61,16.63,304200.0,15.1344,15.1344,15.089,15.1071,304200.0
2015-04-16 09:30:00,16.64,16.66,16.5,16.52,72000.0,15.1162,15.1344,14.989,15.0072,72000.0
2015-04-16 10:00:00,16.52,16.61,16.5,16.6,101000.0,15.0072,15.089,14.989,15.0799,101000.0
2015-04-16 10:30:00,16.61,16.62,16.56,16.56,96800.0,15.089,15.098,15.0435,15.0435,96800.0
2015-04-16 11:00:00,16.56,16.59,16.56,16.58,61600.0,15.0435,15.0708,15.0435,15.0617,61600.0
2015-04-16 11:30:00,16.59,16.59,16.57,16.57,35600.0,15.0708,15.0708,15.0526,15.0526,35600.0
2015-04-16 12:00:00,16.58,16.58,16.57,16.58,45400.0,15.0617,15.0617,15.0526,15.0617,45400.0
2015-04-16 12:30:00,16.58,16.6,16.58,16.58,43200.0,15.0617,15.0799,15.0617,15.0617,43200.0
2015-04-16 13:00:00,16.58,16.6,16.56,16.57,34800.0,15.0617,15.0799,15.0435,15.0526,34800.0
2015-04-16 13:30:00,16.57,16.59,16.57,16.58,50600.0,15.0526,15.0708,15.0526,15.0617,50600.0
2015-04-16 14:00:00,16.58,16.59,16.57,16.59,71600.0,15.0617,15.0708,15.0526,15.0708,71600.0
2015-04-16 14:30:00,16.59,16.61,16.59,16.6,95400.0,15.0708,15.089,15.0708,15.0799,95400.0
2015-04-16 15:00:00,16.6,16.62,16.58,16.58,120200.0,15.0799,15.098,15.0617,15.0617,120200.0
2015-04-16 15:30:00,16.58,16.61,16.58,16.59,247600.0,15.0617,15.089,15.0617,15.0708,247600.0
2015-04-17 09:30:00,16.43,16.47,16.29,16.35,229800.0,14.9254,14.9618,14.7983,14.8528,229800.0
2015-04-17 10:00:00,16.34,16.38,16.3,16.32,192800.0,14.8437,14.88,14.8073,14.8255,192800.0
2015-04-17 10:30:00,16.32,16.36,16.31,16.33,142200.0,14.8255,14.8618,14.8164,14.8346,142200.0
2015-04-17 11:00:00,16.33,16.34,16.28,16.34,100200.0,14.8346,14.8437,14.7892,14.8437,100200.0
2015-04-17 11:30:00,16.34,16.35,16.3,16.33,62400.0,14.8437,14.8528,14.8073,14.8346,62400.0
2015-04-17 12:00:00,16.33,16.36,16.33,16.34,52400.0,14.8346,14.8618,14.8346,14.8437,52400.0
2015-04-17 12:30:00,16.34,16.35,16.32,16.34,60400.0,14.8437,14.8528,14.8255,14.8437,60400.0
2015-04-17 13:00:00,16.34,16.34,16.32,16.33,52000.0,14.8437,14.8437,14.8255,14.8346,52000.0
2015-04-17 13:30:00,16.33,16.33,16.25,16.25,111400.0,14.8346,14.8346,14.7619,14.7619,111400.0
2015-04-17 14:00:00,16.25,16.3,16.25,16.29,144200.0,14.7619,14.8073,14.7619,14.7983,144200.0
2015-04-17 14:30:00,16.29,16.29,16.25,16.25,100200.0,14.7983,14.7983,14.7619,14.7619,100200.0
2015-04-17 15:00:00,16.25,16.26,16.23,16.25,162400.0,14.7619,14.771,14.7438,14.7619,162400.0
2015-04-17 15:30:00,16.25,16.34,16.25,16.29,373600.0,14.7619,14.8437,14.7619,14.7983,373600.0
2015-04-20 09:30:00,16.35,16.53,16.33,16.52,184000.0,14.8528,15.0163,14.8346,15.0072,184000.0
2015-04-20 10:00:00,16.5,16.54,16.47,16.54,392600.0,14.989,15.0254,14.9618,15.0254,392600.0
2015-04-20 10:30:00,16.54,16.54,16.5,16.52,149200.0,15.0254,15.0254,14.989,15.0072,149200.0
2015-04-20 11:00:00,16.51,16.54,16.5,16.52,145400.0,14.9981,15.0254,14.989,15.0072,145400.0
2015-04-20 11:30:00,16.52,16.53,16.52,16.53,180200.0,15.0072,15.0163,15.0072,15.0163,180200.0
2015-04-20 12:00:00,16.53,16.54,16.51,16.53,402000.0,15.0163,15.0254,14.9981,15.0163,402000.0
2015-04-20 12:30:00,16.53,16.53,16.5,16.5,147800.0,15.0163,15.0163,14.989,14.989,147800.0
2015-04-20 13:00:00,16.5,16.52,16.47,16.49,130600.0,14.989,15.0072,14.9618,14.9799,130600.0
2015-04-20 13:30:00,16.5,16.52,16.49,16.5,143000.0,14.989,15.0072,14.9799,14.989,143000.0
2015-04-20 14:00:00,16.5,16.52,16.49,16.49,212800.0,14.989,15.0072,14.9799,14.9799,212800.0
2015-04-20 14:30:00,16.49,16.49,16.44,16.47,299600.0,14.9799,14.9799,14.9345,14.9618,299600.0
2015-04-20 15:00:00,16.47,16.5,16.47,16.49,502200.0,14.9618,14.989,14.9618,14.9799,502200.0
2015-04-20 15:30:00,16.49,16.52,16.46,16.5,693800.0,14.9799,15.0072,14.9527,14.989,693800.0
2015-04-21 09:30:00,16.33,16.53,16.13,16.16,551800.0,14.8346,15.0163,14.6529,14.6802,551800.0
2015-04-21 10:00:00,16.16,16.29,16.15,16.16,314000.0,14.6802,14.7983,14.6711,14.6802,314000.0
2015-04-21 10:30:00,16.16,16.27,16.1,16.27,258600.0,14.6802,14.7801,14.6257,14.7801,258600.0
2015-04-21 11:00:00,16.27,16.27,16.1,16.11,211800.0,14.7801,14.7801,14.6257,14.6347,211800.0
2015-04-21 11:30:00,16.11,16.14,16.01,16.04,197400.0,14.6347,14.662,14.5439,14.5712,197400.0
2015-04-21 12:00:00,16.05,16.16,15.97,16.15,175200.0,14.5802,14.6802,14.5076,14.6711,175200.0
2015-04-21 12:30:00,16.15,16.19,16.11,16.17,126600.0,14.6711,14.7074,14.6347,14.6892,126600.0
2015-04-21 13:00:00,16.17,16.24,16.14,16.18,102000.0,14.6892,14.7528,14.662,14.6983,102000.0
2015-04-21 13:30:00,16.18,16.18,16.05,16.18,323200.0,14.6983,14.6983,14.5802,14.6983,323200.0
2015-04-21 14:00:00,16.18,16.25,16.17,16.25,97800.0,14.6983,14.7619,14.6892,14.7619,97800.0
2015-04-21 14:30:00,16.24,16.27,16.22,16.26,156000.0,14.7528,14.7801,14.7347,14.771,156000.0
2015-04-21 15:00:00,16.25,16.34,16.21,16.24,228200.0,14.7619,14.8437,14.7256,14.7528,228200.0
2015-04-21 15:30:00,16.24,16.27,16.22,16.23,655400.0,14.7528,14.7801,14.7347,14.7438,655400.0
2015-04-22 09:30:00,16.11,16.23,15.94,15.99,346400.0,14.6347,14.7438,14.4803,14.5257,346400.0
2015-04-22 10:00:00,15.99,16.03,15.97,16.02,331800.0,14.5257,14.5621,14.5076,14.553,331800.0
2015-04-22 10:30:00,16.02,16.03,15.97,16.01,218400.0,14.553,14.5621,14.5076,14.5439,218400.0
2015-04-22 11:00:00,16.01,16.09,16.0,16.08,229800.0,14.5439,14.6166,14.5348,14.6075,229800.0
2015-04-22 11:30:00,16.08,16.11,16.08,16.1,166200.0,14.6075,14.6347,14.6075,14.6257,166200.0
2015-04-22 12:00:00,16.1,16.1,16.0,16.02,113600.0,14.6257,14.6257,14.5348,14.553,113600.0
2015-04-22 12:30:00,16.02,16.06,16.02,16.05,84400.0,14.553,14.5893,14.553,14.5802,84400.0
2015-04-22 13:00:00,16.05,16.06,16.02,16.04,98400.0,14.5802,14.5893,14.553,14.5712,98400.0
2015-04-22 13:30:00,16.04,16.09,16.04,16.05,135400.0,14.5712,14.6166,14.5712,14.5802,135400.0
2015-04-22 14:00:00,16.04,16.05,16.03,16.03,203200.0,14.5712,14.5802,14.5621,14.5621,203200.0
2015-04-22 14:30:00,16.03,16.09,16.03,16.08,110400.0,14.5621,14.6166,14.5621,14.6075,110400.0
2015-04-22 15:00:00,16.08,16.13,16.05,16.12,232600.0,14.6075,14.6529,14.5802,14.6438,232600.0
2015-04-22 15:30:00,16.12,16.13,16.07,16.11,341200.0,14.6438,14.6529,14.5984,14.6347,341200.0
2015-04-23 09:30:00,16.05,16.21,16.05,16.14,64400.0,14.5802,14.7256,14.5802,14.662,64400.0
2015-04-23 10:00:00,16.14,16.16,16.11,16.16,41600.0,14.662,14.6802,14.6347,14.6802,41600.0
2015-04-23 10:30:00,16.16,16.17,16.14,16.15,33000.0,14.6802,14.6892,14.662,14.6711,33000.0
2015-04-23 11:00:00,16.16,16.18,16.12,16.14,173000.0,14.6802,14.6983,14.6438,14.662,173000.0
2015-04-23 11:30:00,16.14,16.17,16.13,16.15,50200.0,14.662,14.6892,14.6529,14.6711,50200.0
2015-04-23 12:00:00,16.15,16.17,16.13,16.16,147200.0,14.6711,14.6892,14.6529,14.6802,147200.0
2015-04-23 12:30:00,16.16,16.18,16.15,16.16,77800.0,14.6802,14.6983,14.6711,14.6802,77800.0
2015-04-23 13:00:00,16.16,16.18,16.14,16.14,97600.0,14.6802,14.6983,14.662,14.662,97600.0
2015-04-23 13:30:00,16.14,16.14,16.12,16.14,40000.0,14.662,14.662,14.6438,14.662,40000.0
2015-04-23 14:00:00,16.14,16.16,16.14,16.15,52400.0,14.662,14.6802,14.662,14.6711,52400.0
2015-04-23 14:30:00,16.14,16.16,16.13,16.15,45200.0,14.662,14.6802,14.6529,14.6711,45200.0
2015-04-23 15:00:00,16.15,16.16,16.14,16.15,68000.0,14.6711,14.6802,14.662,14.6711,68000.0
2015-04-23 15:30:00,16.15,16.15,16.11,16.14,290200.0,14.6711,14.6711,14.6347,14.662,290200.0
2015-04-24 09:30:00,16.13,16.24,16.02,16.13,95200.0,14.6529,14.7528,14.553,14.6529,95200.0
2015-04-24 10:00:00,16.12,16.17,16.11,16.15,54200.0,14.6438,14.6892,14.6347,14.6711,54200.0
2015-04-24 10:30:00,16.15,16.17,16.12,16.15,250200.0,14.6711,14.6892,14.6438,14.6711,250200.0
2015-04-24 11:00:00,16.15,16.18,16.14,16.15,51400.0,14.6711,14.6983,14.662,14.6711,51400.0
2015-04-24 11:30:00,16.15,16.17,16.13,16.14,45600.0,14.6711,14.6892,14.6529,14.662,45600.0
2015-04-24 12:00:00,16.14,16.18,16.13,16.15,75400.0,14.662,14.6983,14.6529,14.6711,75400.0
2015-04-24 12:30:00,16.15,16.16,16.13,16.16,42000.0,14.6711,14.6802,14.6529,14.6802,42000.0
2015-04-24 13:00:00,16.16,16.27,16.14,16.25,346200.0,14.6802,14.7801,14.662,14.7619,346200.0
2015-04-24 13:30:00,16.25,16.27,16.25,16.26,65600.0,14.7619,14.7801,14.7619,14.771,65600.0
2015-04-24 14:00:00,16.25,16.26,16.24,16.24,39600.0,14.7619,14.771,14.7528,14.7528,39600.0
2015-04-24 14:30:00,16.25,16.25,16.21,16.22,71000.0,14.7619,14.7619,14.7256,14.7347,71000.0
2015-04-24 15:00:00,16.22,16.23,16.21,16.22,72400.0,14.7347,14.7438,14.7256,14.7347,72400.0
2015-04-24 15:30:00,16.22,16.25,16.21,16.21,242400.0,14.7347,14.7619,14.7256,14.7256,242400.0
2015-04-27 09:30:00,16.26,16.27,16.15,16.18,118400.0,14.771,14.7801,14.6711,14.6983,118400.0
2015-04-27 10:00:00,16.18,16.18,16.13,16.14,78400.0,14.6983,14.6983,14.6529,14.662,78400.0
2015-04-27 10:30:00,16.14,16.16,16.11,16.13,203400.0,14.662,14.6802,14.6347,14.6529,203400.0
2015-04-27 11:00:00,16.13,16.13,16.08,16.09,77000.0,14.6529,14.6529,14.6075,14.6166,77000.0
2015-04-27 11:30:00,16.08,16.1,16.08,16.08,69200.0,14.6075,14.6257,14.6075,14.6075,69200.0
2015-04-27 12:00:00,16.08,16.08,16.07,16.08,148000.0,14.6075,14.6075,14.5984,14.6075,148000.0
2015-04-27 12:30:00,16.08,16.08,16.02,16.03,117400.0,14.6075,14.6075,14.553,14.5621,117400.0
2015-04-27 13:00:00,16.03,16.05,16.0,16.05,138400.0,14.5621,14.5802,14.5348,14.5802,138400.0
2015-04-27 13:30:00,16.05,16.1,16.04,16.1,91800.0,14.5802,14.6257,14.5712,14.6257,91800.0
2015-04-27 14:00:00,16.09,16.11,16.08,16.09,100800.0,14.6166,14.6347,14.6075,14.6166,100800.0
2015-04-27 14:30:00,16.09,16.09,16.04,16.05,259000.0,14.6166,14.6166,14.5712,14.5802,259000.0
2015-04-27 15:00:00,16.05,16.06,16.02,16.03,238600.0,14.5802,14.5893,14.553,14.5621,238600.0
2015-04-27 15:30:00,16.03,16.09,16.02,16.05,452000.0,14.5621,14.6166,14.553,14.5802,452000.0
2015-04-28 09:30:00,16.07,16.16,16.0,16.11,72800.0,14.5984,14.6802,14.5348,14.6347,72800.0
2015-04-28 10:00:00,16.1,16.1,16.02,16.07,44800.0,14.6257,14.6257,14.553,14.5984,44800.0
2015-04-28 10:30:00,16.07,16.15,16.07,16.11,54400.0,14.5984,14.6711,14.5984,14.6347,54400.0
2015-04-28 11:00:00,16.12,16.16,16.12,16.16,56200.0,14.6438,14.6802,14.6438,14.6802,56200.0
2015-04-28 11:30:00,16.16,16.18,16.12,16.13,36800.0,14.6802,14.6983,14.6438,14.6529,36800.0
2015-04-28 12:00:00,16.13,16.13,16.11,16.13,32200.0,14.6529,14.6529,14.6347,14.6529,32200.0
2015-04-28 12:30:00,16.13,16.14,16.09,16.13,27600.0,14.6529,14.662,14.6166,14.6529,27600.0
2015-04-28 13:00:00,16.13,16.14,16.11,16.12,66600.0,14.6529,14.662,14.6347,14.6438,66600.0
2015-04-28 13:30:00,16.11,16.11,16.09,16.11,83000.0,14.6347,14.6347,14.6166,14.6347,83000.0
2015-04-28 14:00:00,16.11,16.14,16.09,16.12,168400.0,14.6347,14.662,14.6166,14.6438,168400.0
2015-04-28 14:30:00,16.13,16.14,16.1,16.12,37800.0,14.6529,14.662,14.6257,14.6438,37800.0
2015-04-28 15:00:00,16.11,16.16,16.11,16.15,50000.0,14.6347,14.6802,14.6347,14.6711,50000.0
2015-04-28 15:30:00,16.15,16.15,16.1,16.13,210600.0,14.6711,14.6711,14.6257,14.6529,210600.0
2015-04-29 09:30:00,16.05,16.15,16.03,16.08,76600.0,14.5802,14.6711,14.5621,14.6075,76600.0
2015-04-29 10:00:00,16.09,16.11,16.07,16.09,42800.0,14.6166,14.6347,14.5984,14.6166,42800.0
2015-04-29 10:30:00,16.1,16.13,16.09,16.1,59400.0,14.6257,14.6529,14.6166,14.6257,59400.0
2015-04-29 11:00:00,16.1,16.12,16.07,16.08,49600.0,14.6257,14.6438,14.5984,14.6075,49600.0
2015-04-29 11:30:00,16.08,16.12,16.08,16.11,20000.0,14.6075,14.6438,14.6075,14.6347,20000.0
2015-04-29 12:00:00,16.11,16.12,16.09,16.09,47400.0,14.6347,14.6438,14.6166,14.6166,47400.0
2015-04-29 12:30:00,16.09,16.12,16.08,16.11,34200.0,14.6166,14.6438,14.6075,14.6347,34200.0
2015-04-29 13:00:00,16.11,16.11,16.05,16.05,36800.0,14.6347,14.6347,14.5802,14.5802,36800.0
2015-04-29 13:30:00,16.06,16.13,16.06,16.1,43800.0,14.5893,14.6529,14.5893,14.6257,43800.0
2015-04-29 14:00:00,16.1,16.15,16.07,16.15,67600.0,14.6257,14.6711,14.5984,14.6711,67600.0
2015-04-29 14:30:00,16.14,16.18,16.13,16.14,42200.0,14.662,14.6983,14.6529,14.662,42200.0
2015-04-29 15:00:00,16.14,16.16,16.11,16.14,81400.0,14.662,14.6802,14.6347,14.662,81400.0
2015-04-29 15:30:00,16.14,16.16,16.12,16.14,212400.0,14.662,14.6802,14.6438,14.662,212400.0
2015-04-30 09:30:00,16.08,16.13,15.99,15.99,102000.0,14.6578,14.7034,14.5757,14.5757,102000.0
2015-04-30 10:00:00,15.99,16.04,15.99,16.0,93400.0,14.5757,14.6213,14.5757,14.5849,93400.0
2015-04-30 10:30:00,16.01,16.04,16.0,16.03,52800.0,14.594,14.6213,14.5849,14.6122,52800.0
2015-04-30 11:00:00,16.03,16.07,16.03,16.05,40200.0,14.6122,14.6487,14.6122,14.6304,40200.0
2015-04-30 11:30:00,16.06,16.08,15.99,16.0,48200.0,14.6395,14.6578,14.5757,14.5849,48200.0
2015-04-30 12:00:00,16.0,16.02,15.99,16.0,149400.0,14.5849,14.6031,14.5757,14.5849,149400.0
2015-04-30 12:30:00,16.0,16.03,15.99,16.02,46200.0,14.5849,14.6122,14.5757,14.6031,46200.0
2015-04-30 13:00:00,16.03,16.04,16.02,16.03,37200.0,14.6122,14.6213,14.6031,14.6122,37200.0
2015-04-30 13:30:00,16.03,16.03,15.99,16.0,51000.0,14.6122,14.6122,14.5757,14.5849,51000.0
2015-04-30 14:00:00,16.0,16.02,15.99,16.0,120200.0,14.5849,14.6031,14.5757,14.5849,120200.0
2015-04-30 14:30:00,16.0,16.0,15.99,16.0,150600.0,14.5849,14.5849,14.5757,14.5849,150600.0
2015-04-30 15:00:00,16.0,16.0,15.95,15.97,228600.0,14.5849,14.5849,14.5393,14.5575,228600.0
2015-04-30 15:30:00,15.97,16.0,15.93,15.98,545400.0,14.5575,14.5849,14.521,14.5666,545400.0
2015-05-01 09:30:00,16.05,16.11,15.93,16.0,70400.0,14.6304,14.6851,14.521,14.5849,70400.0
2015-05-01 10:00:00,16.0,16.05,15.97,15.99,49000.0,14.5849,14.6304,14.5575,14.5757,49000.0
2015-05-01 10:30:00,15.98,15.99,15.92,15.93,520800.0,14.5666,14.5757,14.5119,14.521,520800.0
2015-05-01 11:00:00,15.93,15.94,15.9,15.94,72800.0,14.521,14.5302,14.4937,14.5302,72800.0
2015-05-01 11:30:00,15.94,15.94,15.89,15.94,94000.0,14.5302,14.5302,14.4846,14.5302,94000.0
2015-05-01 12:00:00,15.94,15.95,15.91,15.94,43600.0,14.5302,14.5393,14.5028,14.5302,43600.0
2015-05-01 12:30:00,15.95,15.95,15.93,15.95,68200.0,14.5393,14.5393,14.521,14.5393,68200.0
2015-05-01 13:00:00,15.95,15.97,15.93,15.94,43200.0,14.5393,14.5575,14.521,14.5302,43200.0
2015-05-01 13:30:00,15.94,15.95,15.93,15.94,34800.0,14.5302,14.5393,14.521,14.5302,34800.0
2015-05-01 14:00:00,15.94,15.94,15.92,15.94,41000.0,14.5302,14.5302,14.5119,14.5302,41000.0
2015-05-01 14:30:00,15.93,15.94,15.92,15.92,53600.0,14.521,14.5302,14.5119,14.5119,53600.0
2015-05-01 15:00:00,15.92,15.93,15.9,15.93,109200.0,14.5119,14.521,14.4937,14.521,109200.0
2015-05-01 15:30:00,15.93,15.95,15.92,15.93,507600.0,14.521,14.5393,14.5119,14.521,507600.0
2015-05-04 09:30:00,15.98,16.03,15.91,15.99,71800.0,14.5666,14.6122,14.5028,14.5757,71800.0
2015-05-04 10:00:00,15.99,16.0,15.94,15.97,55200.0,14.5757,14.5849,14.5302,14.5575,55200.0
2015-05-04 10:30:00,15.97,15.97,15.95,15.95,39600.0,14.5575,14.5575,14.5393,14.5393,39600.0
2015-05-04 11:00:00,15.95,15.96,15.93,15.93,41200.0,14.5393,14.5484,14.521,14.521,41200.0
2015-05-04 11:30:00,15.93,15.95,15.92,15.95,37600.0,14.521,14.5393,14.5119,14.5393,37600.0
2015-05-04 12:00:00,15.95,15.97,15.95,15.97,59000.0,14.5393,14.5575,14.5393,14.5575,59000.0
2015-05-04 12:30:00,15.97,15.97,15.94,15.96,127400.0,14.5575,14.5575,14.5302,14.5484,127400.0
2015-05-04 13:00:00,15.96,16.04,15.93,16.03,3543600.0,14.5484,14.6213,14.521,14.6122,3543600.0
2015-05-04 13:30:00,16.03,16.05,16.02,16.05,50000.0,14.6122,14.6304,14.6031,14.6304,50000.0
2015-05-04 14:00:00,16.05,16.05,15.99,15.99,46800.0,14.6304,14.6304,14.5757,14.5757,46800.0
2015-05-04 14:30:00,15.99,16.01,15.97,15.97,42000.0,14.5757,14.594,14.5575,14.5575,42000.0
2015-05-04 15:00:00,15.97,15.99,15.95,15.95,152600.0,14.5575,14.5757,14.5393,14.5393,152600.0
2015-05-04 15:30:00,15.95,15.97,15.93,15.96,415400.0,14.5393,14.5575,14.521,14.5484,415400.0
2015-05-05 09:30:00,15.93,15.99,15.9,15.92,69600.0,14.521,14.5757,14.4937,14.5119,69600.0
2015-05-05 10:00:00,15.92,15.94,15.88,15.92,109400.0,14.5119,14.5302,14.4755,14.5119,109400.0
2015-05-05 10:30:00,15.91,15.92,15.87,15.9,79200.0,14.5028,14.5119,14.4664,14.4937,79200.0
2015-05-05 11:00:00,15.9,15.9,15.86,15.87,42200.0,14.4937,14.4937,14.4572,14.4664,42200.0
2015-05-05 11:30:00,15.87,15.88,15.86,15.88,53400.0,14.4664,14.4755,14.4572,14.4755,53400.0
2015-05-05 12:00:00,15.88,15.88,15.86,15.88,56200.0,14.4755,14.4755,14.4572,14.4755,56200.0
2015-05-05 12:30:00,15.88,15.89,15.86,15.87,48400.0,14.4755,14.4846,14.4572,14.4664,48400.0
2015-05-05 13:00:00,15.87,15.87,15.83,15.83,69400.0,14.4664,14.4664,14.4299,14.4299,69400.0
2015-05-05 13:30:00,15.83,15.84,15.8,15.83,113200.0,14.4299,14.439,14.4025,14.4299,113200.0
2015-05-05 14:00:00,15.83,15.84,15.81,15.83,95400.0,14.4299,14.439,14.4117,14.4299,95400.0
2015-05-05 14:30:00,15.83,15.83,15.79,15.8,96800.0,14.4299,14.4299,14.3934,14.4025,96800.0
2015-05-05 15:00:00,15.81,15.83,15.8,15.83,176600.0,14.4117,14.4299,14.4025,14.4299,176600.0
2015-05-05 15:30:00,15.82,15.86,15.81,15.83,391200.0,14.4208,14.4572,14.4117,14.4299,391200.0
2015-05-06 09:30:00,15.87,15.93,15.75,15.78,93000.0,14.4664,14.521,14.357,14.3843,93000.0
2015-05-06 10:00:00,15.78,15.81,15.77,15.8,52200.0,14.3843,14.4117,14.3752,14.4025,52200.0
2015-05-06 10:30:00,15.8,15.85,15.77,15.81,54400.0,14.4025,14.4481,14.3752,14.4117,54400.0
2015-05-06 11:00:00,15.82,15.83,15.8,15.81,50800.0,14.4208,14.4299,14.4025,14.4117,50800.0
2015-05-06 11:30:00,15.82,15.85,15.81,15.85,45200.0,14.4208,14.4481,14.4117,14.4481,45200.0
2015-05-06 12:00:00,15.85,15.85,15.82,15.83,34800.0,14.4481,14.4481,14.4208,14.4299,34800.0
2015-05-06 12:30:00,15.83,15.83,15.81,15.81,28400.0,14.4299,14.4299,14.4117,14.4117,28400.0
2015-05-06 13:00:00,15.81,15.82,15.81,15.81,35200.0,14.4117,14.4208,14.4117,14.4117,35200.0
2015-05-06 13:30:00,15.81,15.84,15.81,15.84,30600.0,14.4117,14.439,14.4117,14.439,30600.0
2015-05-06 14:00:00,15.84,15.85,15.83,15.83,37800.0,14.439,14.4481,14.4299,14.4299,37800.0
2015-05-06 14:30:00,15.83,15.83,15.8,15.83,51800.0,14.4299,14.4299,14.4025,14.4299,51800.0
2015-05-06 15:00:00,15.83,15.85,15.82,15.84,51800.0,14.4299,14.4481,14.4208,14.439,51800.0
2015-05-06 15:30:00,15.84,15.87,15.84,15.87,233600.0,14.439,14.4664,14.439,14.4664,233600.0
2015-05-07 09:30:00,15.88,15.93,15.86,15.88,73200.0,14.4755,14.521,14.4572,14.4755,73200.0
2015-05-07 10:00:00,15.88,15.93,15.88,15.9,40400.0,14.4755,14.521,14.4755,14.4937,40400.0
2015-05-07 10:30:00,15.9,15.97,15.89,15.97,32400.0,14.4937,14.5575,14.4846,14.5575,32400.0
2015-05-07 11:00:00,15.97,15.97,15.95,15.96,76000.0,14.5575,14.5575,14.5393,14.5484,76000.0
2015-05-07 11:30:00,15.97,15.97,15.92,15.92,28400.0,14.5575,14.5575,14.5119,14.5119,28400.0
2015-05-07 12:00:00,15.93,15.94,15.91,15.93,32000.0,14.521,14.5302,14.5028,14.521,32000.0
2015-05-07 12:30:00,15.94,15.97,15.93,15.95,33800.0,14.5302,14.5575,14.521,14.5393,33800.0
2015-05-07 13:00:00,15.96,15.96,15.94,15.95,27400.0,14.5484,14.5484,14.5302,14.5393,27400.0
2015-05-07 13:30:00,15.95,15.96,15.92,15.93,49400.0,14.5393,14.5484,14.5119,14.521,49400.0
2015-05-07 14:00:00,15.93,15.94,15.92,15.93,45000.0,14.521,14.5302,14.5119,14.521,45000.0
2015-05-07 14:30:00,15.93,15.93,15.9,15.92,45400.0,14.521,14.521,14.4937,14.5119,45400.0
2015-05-07 15:00:00,15.92,15.93,15.9,15.91,54000.0,14.5119,14.521,14.4937,14.5028,54000.0
2015-05-07 15:30:00,15.91,15.93,15.89,15.92,181400.0,14.5028,14.521,14.4846,14.5119,181400.0
2015-05-08 09:30:00,16.01,16.03,15.99,16.02,51800.0,14.594,14.6122,14.5757,14.6031,51800.0
2015-05-08 10:00:00,16.0,16.02,15.95,15.95,41400.0,14.5849,14.6031,14.5393,14.5393,41400.0
2015-05-08 10:30:00,15.94,15.98,15.91,15.97,60600.0,14.5302,14.5666,14.5028,14.5575,60600.0
2015-05-08 11:00:00,15.97,16.01,15.97,15.97,27200.0,14.5575,14.594,14.5575,14.5575,27200.0
2015-05-08 11:30:00,15.98,15.99,15.94,15.96,52200.0,14.5666,14.5757,14.5302,14.5484,52200.0
2015-05-08 12:00:00,15.96,15.96,15.94,15.95,20800.0,14.5484,14.5484,14.5302,14.5393,20800.0
2015-05-08 12:30:00,15.95,15.96,15.94,15.95,31000.0,14.5393,14.5484,14.5302,14.5393,31000.0
2015-05-08 13:00:00,15.95,15.97,15.95,15.96,33400.0,14.5393,14.5575,14.5393,14.5484,33400.0
2015-05-08 13:30:00,15.96,15.96,15.94,15.96,32000.0,14.5484,14.5484,14.5302,14.5484,32000.0
2015-05-08 14:00:00,15.96,15.96,15.95,15.95,37200.0,14.5484,14.5484,14.5393,14.5393,37200.0
2015-05-08 14:30:00,15.96,15.97,15.95,15.96,64400.0,14.5484,14.5575,14.5393,14.5484,64400.0
2015-05-08 15:00:00,15.96,15.96,15.95,15.96,42200.0,14.5484,14.5484,14.5393,14.5484,42200.0
2015-05-08 15:30:00,15.96,15.96,15.94,15.95,199800.0,14.5484,14.5484,14.5302,14.5393,199800.0
2015-05-11 09:30:00,15.94,16.06,15.94,16.01,85800.0,14.5302,14.6395,14.5302,14.594,85800.0
2015-05-11 10:00:00,16.01,16.06,16.01,16.05,93800.0,14.594,14.6395,14.594,14.6304,93800.0
2015-05-11 10:30:00,16.05,16.11,16.03,16.1,84600.0,14.6304,14.6851,14.6122,14.676,84600.0
2015-05-11 11:00:00,16.1,16.13,16.09,16.1,75400.0,14.676,14.7034,14.6669,14.676,75400.0
2015-05-11 11:30:00,16.1,16.1,16.07,16.08,61400.0,14.676,14.676,14.6487,14.6578,61400.0
2015-05-11 12:00:00,16.08,16.1,16.02,16.03,63600.0,14.6578,14.676,14.6031,14.6122,63600.0
2015-05-11 12:30:00,16.03,16.05,16.01,16.05,72400.0,14.6122,14.6304,14.594,14.6304,72400.0
2015-05-11 13:00:00,16.05,16.07,16.04,16.07,46600.0,14.6304,14.6487,14.6213,14.6487,46600.0
2015-05-11 13:30:00,16.07,16.07,16.05,16.06,59200.0,14.6487,14.6487,14.6304,14.6395,59200.0
2015-05-11 14:00:00,16.06,16.06,16.05,16.05,94600.0,14.6395,14.6395,14.6304,14.6304,94600.0
2015-05-11 14:30:00,16.05,16.05,16.03,16.04,71800.0,14.6304,14.6304,14.6122,14.6213,71800.0
2015-05-11 15:00:00,16.04,16.08,16.03,16.08,230400.0,14.6213,14.6578,14.6122,14.6578,230400.0
2015-05-11 15:30:00,16.08,16.09,16.05,16.07,313800.0,14.6578,14.6669,14.6304,14.6487,313800.0
2015-05-12 09:30:00,16.0,16.04,15.87,15.95,85600.0,14.5849,14.6213,14.4664,14.5393,85600.0
2015-05-12 10:00:00,15.95,15.98,15.9,15.9,79200.0,14.5393,14.5666,14.4937,14.4937,79200.0
2015-05-12 10:30:00,15.91,16.01,15.9,16.0,86400.0,14.5028,14.594,14.4937,14.5849,86400.0
2015-05-12 11:00:00,16.0,16.04,16.0,16.01,73600.0,14.5849,14.6213,14.5849,14.594,73600.0
2015-05-12 11:30:00,16.0,16.02,15.99,16.0,36200.0,14.5849,14.6031,14.5757,14.5849,36200.0
2015-05-12 12:00:00,16.0,16.0,15.96,15.98,24800.0,14.5849,14.5849,14.5484,14.5666,24800.0
2015-05-12 12:30:00,15.97,16.0,15.97,15.98,40200.0,14.5575,14.5849,14.5575,14.5666,40200.0
2015-05-12 13:00:00,15.99,16.0,15.97,16.0,41200.0,14.5757,14.5849,14.5575,14.5849,41200.0
2015-05-12 13:30:00,15.99,15.99,15.97,15.97,29200.0,14.5757,14.5757,14.5575,14.5575,29200.0
2015-05-12 14:00:00,15.98,16.0,15.98,16.0,50200.0,14.5666,14.5849,14.5666,14.5849,50200.0
2015-05-12 14:30:00,16.0,16.0,15.98,15.99,93400.0,14.5849,14.5849,14.5666,14.5757,93400.0
2015-05-12 15:00:00,15.99,15.99,15.95,15.95,137000.0,14.5757,14.5757,14.5393,14.5393,137000.0
2015-05-12 15:30:00,15.95,15.96,15.93,15.94,321800.0,14.5393,14.5484,14.521,14.5302,321800.0
2015-05-13 09:30:00,15.99,16.02,15.92,15.94,56800.0,14.5757,14.6031,14.5119,14.5302,56800.0
2015-05-13 10:00:00,15.95,15.96,15.94,15.95,53000.0,14.5393,14.5484,14.5302,14.5393,53000.0
2015-05-13 10:30:00,15.95,15.95,15.9,15.92,33000.0,14.5393,14.5393,14.4937,14.5119,33000.0
2015-05-13 11:00:00,15.92,15.93,15.88,15.93,39600.0,14.5119,14.521,14.4755,14.521,39600.0
2015-05-13 11:30:00,15.93,15.96,15.93,15.96,45600.0,14.521,14.5484,14.521,14.5484,45600.0
2015-05-13 12:00:00,15.96,15.97,15.95,15.96,40800.0,14.5484,14.5575,14.5393,14.5484,40800.0
2015-05-13 12:30:00,15.96,15.97,15.95,15.97,21200.0,14.5484,14.5575,14.5393,14.5575,21200.0
2015-05-13 13:00:00,15.97,15.99,15.97,15.98,29600.0,14.5575,14.5757,14.5575,14.5666,29600.0
2015-05-13 13:30:00,15.98,15.99,15.96,15.97,34800.0,14.5666,14.5757,14.5484,14.5575,34800.0
2015-05-13 14:00:00,15.96,15.96,15.93,15.94,48000.0,14.5484,14.5484,14.521,14.5302,48000.0
2015-05-13 14:30:00,15.94,15.96,15.93,15.94,35600.0,14.5302,14.5484,14.521,14.5302,35600.0
2015-05-13 15:00:00,15.94,15.95,15.92,15.93,89000.0,14.5302,14.5393,14.5119,14.521,89000.0
2015-05-13 15:30:00,15.93,15.94,15.91,15.92,216200.0,14.521,14.5302,14.5028,14.5119,216200.0
2015-05-14 09:30:00,15.99,16.01,15.9,15.9,32000.0,14.5757,14.594,14.4937,14.4937,32000.0
2015-05-14 10:00:00,15.9,15.97,15.9,15.93,63800.0,14.4937,14.5575,14.4937,14.521,63800.0
2015-05-14 10:30:00,15.93,15.95,15.92,15.94,49000.0,14.521,14.5393,14.5119,14.5302,49000.0
2015-05-14 11:00:00,15.94,15.95,15.93,15.93,32000.0,14.5302,14.5393,14.521,14.521,32000.0
2015-05-14 11:30:00,15.94,15.95,15.93,15.94,29400.0,14.5302,14.5393,14.521,14.5302,29400.0
2015-05-14 12:00:00,15.95,15.95,15.94,15.94,32200.0,14.5393,14.5393,14.5302,14.5302,32200.0
2015-05-14 12:30:00,15.95,15.95,15.94,15.95,19400.0,14.5393,14.5393,14.5302,14.5393,19400.0
2015-05-14 13:00:00,15.95,15.95,15.94,15.94,47200.0,14.5393,14.5393,14.5302,14.5302,47200.0
2015-05-14 13:30:00,15.95,15.95,15.94,15.95,15800.0,14.5393,14.5393,14.5302,14.5393,15800.0
2015-05-14 14:00:00,15.95,15.96,15.94,15.95,257000.0,14.5393,14.5484,14.5302,14.5393,257000.0
2015-05-14 14:30:00,15.95,16.03,15.95,16.0,102600.0,14.5393,14.6122,14.5393,14.5849,102600.0
2015-05-14 15:00:00,16.01,16.02,16.0,16.02,99800.0,14.594,14.6031,14.5849,14.6031,99800.0
2015-05-14 15:30:00,16.02,16.04,16.0,16.04,416400.0,14.6031,14.6213,14.5849,14.6213,416400.0
2015-05-15 09:30:00,16.06,16.07,16.02,16.02,38400.0,14.6395,14.6487,14.6031,14.6031,38400.0
2015-05-15 10:00:00,16.02,16.02,15.98,16.0,34200.0,14.6031,14.6031,14.5666,14.5849,34200.0
2015-05-15 10:30:00,16.01,16.03,15.99,16.02,33600.0,14.594,14.6122,14.5757,14.6031,33600.0
2015-05-15 11:00:00,16.02,16.03,15.99,15.99,23400.0,14.6031,14.6122,14.5757,14.5757,23400.0
2015-05-15 11:30:00,15.99,15.99,15.97,15.97,10800.0,14.5757,14.5757,14.5575,14.5575,10800.0
2015-05-15 12:00:00,15.97,15.97,15.95,15.95,15200.0,14.5575,14.5575,14.5393,14.5393,15200.0
2015-05-15 12:30:00,15.95,15.99,15.95,15.99,37400.0,14.5393,14.5757,14.5393,14.5757,37400.0
2015-05-15 13:00:00,15.99,16.01,15.99,16.01,41400.0,14.5757,14.594,14.5757,14.594,41400.0
2015-05-15 13:30:00,16.01,16.02,15.99,15.99,44600.0,14.594,14.6031,14.5757,14.5757,44600.0
2015-05-15 14:00:00,15.99,16.0,15.97,15.99,20000.0,14.5757,14.5849,14.5575,14.5757,20000.0
2015-05-15 14:30:00,15.98,15.99,15.97,15.98,20800.0,14.5666,14.5757,14.5575,14.5666,20800.0
2015-05-15 15:00:00,15.98,16.0,15.97,16.0,19600.0,14.5666,14.5849,14.5575,14.5849,19600.0
2015-05-15 15:30:00,16.0,16.03,15.99,16.03,417200.0,14.5849,14.6122,14.5757,14.6122,417200.0
2015-05-18 09:30:00,16.04,16.1,15.98,16.09,29200.0,14.6213,14.676,14.5666,14.6669,29200.0
2015-05-18 10:00:00,16.09,16.1,16.06,16.07,16000.0,14.6669,14.676,14.6395,14.6487,16000.0
2015-05-18 10:30:00,16.07,16.08,16.05,16.06,17600.0,14.6487,14.6578,14.6304,14.6395,17600.0
2015-05-18 11:00:00,16.07,16.12,16.06,16.11,23800.0,14.6487,14.6942,14.6395,14.6851,23800.0
2015-05-18 11:30:00,16.11,16.14,16.11,16.13,25200.0,14.6851,14.7125,14.6851,14.7034,25200.0
2015-05-18 12:00:00,16.14,16.15,16.13,16.15,33000.0,14.7125,14.7216,14.7034,14.7216,33000.0
2015-05-18 12:30:00,16.14,16.15,16.13,16.13,38400.0,14.7125,14.7216,14.7034,14.7034,38400.0
2015-05-18 13:00:00,16.13,16.18,16.13,16.17,56400.0,14.7034,14.7489,14.7034,14.7398,56400.0
2015-05-18 13:30:00,16.18,16.18,16.17,16.17,36800.0,14.7489,14.7489,14.7398,14.7398,36800.0
2015-05-18 14:00:00,16.18,16.2,16.18,16.18,42400.0,14.7489,14.7672,14.7489,14.7489,42400.0
2015-05-18 14:30:00,16.18,16.2,16.18,16.2,48400.0,14.7489,14.7672,14.7489,14.7672,48400.0
2015-05-18 15:00:00,16.2,16.22,16.2,16.22,70800.0,14.7672,14.7854,14.7672,14.7854,70800.0
2015-05-18 15:30:00,16.21,16.23,16.18,16.18,412400.0,14.7763,14.7945,14.7489,14.7489,412400.0
2015-05-19 09:30:00,16.21,16.24,16.15,16.22,36800.0,14.7763,14.8036,14.7216,14.7854,36800.0
2015-05-19 10:00:00,16.22,16.23,16.18,16.18,38000.0,14.7854,14.7945,14.7489,14.7489,38000.0
2015-05-19 10:30:00,16.18,16.18,16.14,16.14,22400.0,14.7489,14.7489,14.7125,14.7125,22400.0
2015-05-19 11:00:00,16.14,16.16,16.11,16.15,19600.0,14.7125,14.7307,14.6851,14.7216,19600.0
2015-05-19 11:30:00,16.15,16.17,16.14,16.14,32400.0,14.7216,14.7398,14.7125,14.7125,32400.0
2015-05-19 12:00:00,16.15,16.16,16.13,16.13,16800.0,14.7216,14.7307,14.7034,14.7034,16800.0
2015-05-19 12:30:00,16.13,16.16,16.13,16.15,19400.0,14.7034,14.7307,14.7034,14.7216,19400.0
2015-05-19 13:00:00,16.15,16.16,16.15,16.16,15400.0,14.7216,14.7307,14.7216,14.7307,15400.0
2015-05-19 13:30:00,16.16,16.18,16.16,16.17,68200.0,14.7307,14.7489,14.7307,14.7398,68200.0
2015-05-19 14:00:00,16.17,16.18,16.14,16.18,90800.0,14.7398,14.7489,14.7125,14.7489,90800.0
2015-05-19 14:30:00,16.18,16.18,16.16,16.18,38800.0,14.7489,14.7489,14.7307,14.7489,38800.0
2015-05-19 15:00:00,16.18,16.18,16.15,16.18,88200.0,14.7489,14.7489,14.7216,14.7489,88200.0
2015-05-19 15:30:00,16.18,16.18,16.16,16.18,175200.0,14.7489,14.7489,14.7307,14.7489,175200.0
2015-05-20 09:30:00,16.18,16.18,16.09,16.11,61800.0,14.7489,14.7489,14.6669,14.6851,61800.0
2015-05-20 10:00:00,16.11,16.18,16.11,16.18,33400.0,14.6851,14.7489,14.6851,14.7489,33400.0
2015-05-20 10:30:00,16.18,16.2,16.18,16.18,27200.0,14.7489,14.7672,14.7489,14.7489,27200.0
2015-05-20 11:00:00,16.18,16.18,16.16,16.16,21400.0,14.7489,14.7489,14.7307,14.7307,21400.0
2015-05-20 11:30:00,16.16,16.18,16.15,16.18,42200.0,14.7307,14.7489,14.7216,14.7489,42200.0
2015-05-20 12:00:00,16.18,16.22,16.18,16.21,32800.0,14.7489,14.7854,14.7489,14.7763,32800.0
2015-05-20 12:30:00,16.21,16.21,16.19,16.21,18200.0,14.7763,14.7763,14.7581,14.7763,18200.0
2015-05-20 13:00:00,16.2,16.21,16.2,16.21,26800.0,14.7672,14.7763,14.7672,14.7763,26800.0
2015-05-20 13:30:00,16.21,16.21,16.19,16.2,26200.0,14.7763,14.7763,14.7581,14.7672,26200.0
2015-05-20 14:00:00,16.2,16.26,16.2,16.25,56000.0,14.7672,14.8219,14.7672,14.8127,56000.0
2015-05-20 14:30:00,16.25,16.26,16.23,16.25,50200.0,14.8127,14.8219,14.7945,14.8127,50200.0
2015-05-20 15:00:00,16.25,16.27,16.23,16.24,72000.0,14.8127,14.831,14.7945,14.8036,72000.0
2015-05-20 15:30:00,16.24,16.25,16.23,16.24,155200.0,14.8036,14.8127,14.7945,14.8036,155200.0
2015-05-21 09:30:00,16.22,16.28,16.15,16.22,57800.0,14.7854,14.8401,14.7216,14.7854,57800.0
2015-05-21 10:00:00,16.22,16.25,16.21,16.25,60200.0,14.7854,14.8127,14.7763,14.8127,60200.0
2015-05-21 10:30:00,16.25,16.25,16.24,16.24,42800.0,14.8127,14.8127,14.8036,14.8036,42800.0
2015-05-21 11:00:00,16.25,16.26,16.23,16.26,35000.0,14.8127,14.8219,14.7945,14.8219,35000.0
2015-05-21 11:30:00,16.26,16.26,16.24,16.25,18600.0,14.8219,14.8219,14.8036,14.8127,18600.0
2015-05-21 12:00:00,16.25,16.27,16.25,16.27,22400.0,14.8127,14.831,14.8127,14.831,22400.0
2015-05-21 12:30:00,16.28,16.29,16.25,16.25,25400.0,14.8401,14.8492,14.8127,14.8127,25400.0
2015-05-21 13:00:00,16.25,16.25,16.23,16.24,18600.0,14.8127,14.8127,14.7945,14.8036,18600.0
2015-05-21 13:30:00,16.24,16.25,16.22,16.25,48000.0,14.8036,14.8127,14.7854,14.8127,48000.0
2015-05-21 14:00:00,16.25,16.28,16.25,16.27,67600.0,14.8127,14.8401,14.8127,14.831,67600.0
2015-05-21 14:30:00,16.27,16.28,16.25,16.25,56800.0,14.831,14.8401,14.8127,14.8127,56800.0
2015-05-21 15:00:00,16.25,16.25,16.23,16.23,37000.0,14.8127,14.8127,14.7945,14.7945,37000.0
2015-05-21 15:30:00,16.23,16.23,16.2,16.2,180800.0,14.7945,14.7945,14.7672,14.7672,180800.0
2015-05-22 09:30:00,16.21,16.27,16.2,16.2,49600.0,14.7763,14.831,14.7672,14.7672,49600.0
2015-05-22 10:00:00,16.2,16.23,16.19,16.23,64600.0,14.7672,14.7945,14.7581,14.7945,64600.0
2015-05-22 10:30:00,16.23,16.25,16.23,16.24,37400.0,14.7945,14.8127,14.7945,14.8036,37400.0
2015-05-22 11:00:00,16.25,16.25,16.22,16.23,46600.0,14.8127,14.8127,14.7854,14.7945,46600.0
2015-05-22 11:30:00,16.23,16.23,16.18,16.23,94800.0,14.7945,14.7945,14.7489,14.7945,94800.0
2015-05-22 12:00:00,16.23,16.24,16.21,16.22,58600.0,14.7945,14.8036,14.7763,14.7854,58600.0
2015-05-22 12:30:00,16.22,16.22,16.16,16.17,47000.0,14.7854,14.7854,14.7307,14.7398,47000.0
2015-05-22 13:00:00,16.16,16.19,16.15,16.17,64800.0,14.7307,14.7581,14.7216,14.7398,64800.0
2015-05-22 13:30:00,16.18,16.22,16.17,16.21,60000.0,14.7489,14.7854,14.7398,14.7763,60000.0
2015-05-22 14:00:00,16.21,16.21,16.2,16.21,51400.0,14.7763,14.7763,14.7672,14.7763,51400.0
2015-05-22 14:30:00,16.2,16.21,16.17,16.17,65200.0,14.7672,14.7763,14.7398,14.7398,65200.0
2015-05-22 15:00:00,16.17,16.17,16.15,16.15,153000.0,14.7398,14.7398,14.7216,14.7216,153000.0
2015-05-22 15:30:00,16.15,16.17,16.15,16.15,164800.0,14.7216,14.7398,14.7216,14.7216,164800.0
2015-05-26 09:30:00,16.09,16.14,16.04,16.05,54800.0,14.6669,14.7125,14.6213,14.6304,54800.0
2015-05-26 10:00:00,16.04,16.1,16.01,16.1,57000.0,14.6213,14.676,14.594,14.676,57000.0
2015-05-26 10:30:00,16.1,16.1,16.04,16.05,65200.0,14.676,14.676,14.6213,14.6304,65200.0
2015-05-26 11:00:00,16.05,16.08,16.02,16.07,124800.0,14.6304,14.6578,14.6031,14.6487,124800.0
2015-05-26 11:30:00,16.07,16.13,16.06,16.12,77400.0,14.6487,14.7034,14.6395,14.6942,77400.0
2015-05-26 12:00:00,16.11,16.17,16.1,16.15,122200.0,14.6851,14.7398,14.676,14.7216,122200.0
2015-05-26 12:30:00,16.15,16.18,16.15,16.18,87600.0,14.7216,14.7489,14.7216,14.7489,87600.0
2015-05-26 13:00:00,16.18,16.19,16.15,16.17,77000.0,14.7489,14.7581,14.7216,14.7398,77000.0
2015-05-26 13:30:00,16.17,16.18,16.15,16.15,122800.0,14.7398,14.7489,14.7216,14.7216,122800.0
2015-05-26 14:00:00,16.15,16.17,16.14,16.15,100200.0,14.7216,14.7398,14.7125,14.7216,100200.0
2015-05-26 14:30:00,16.15,16.18,16.15,16.17,123000.0,14.7216,14.7489,14.7216,14.7398,123000.0
2015-05-26 15:00:00,16.16,16.17,16.11,16.13,80200.0,14.7307,14.7398,14.6851,14.7034,80200.0
2015-05-26 15:30:00,16.14,16.15,16.13,16.13,168600.0,14.7125,14.7216,14.7034,14.7034,168600.0
2015-05-27 09:30:00,16.14,16.2,16.11,16.15,42200.0,14.7125,14.7672,14.6851,14.7216,42200.0
2015-05-27 10:00:00,16.16,16.17,16.13,16.13,25200.0,14.7307,14.7398,14.7034,14.7034,25200.0
2015-05-27 10:30:00,16.14,16.15,16.11,16.13,30200.0,14.7125,14.7216,14.6851,14.7034,30200.0
2015-05-27 11:00:00,16.14,16.15,16.11,16.11,36600.0,14.7125,14.7216,14.6851,14.6851,36600.0
2015-05-27 11:30:00,16.13,16.16,16.13,16.15,44200.0,14.7034,14.7307,14.7034,14.7216,44200.0
2015-05-27 12:00:00,16.14,16.17,16.14,16.17,35800.0,14.7125,14.7398,14.7125,14.7398,35800.0
2015-05-27 12:30:00,16.17,16.18,16.15,16.16,24800.0,14.7398,14.7489,14.7216,14.7307,24800.0
2015-05-27 13:00:00,16.17,16.19,16.16,16.19,35200.0,14.7398,14.7581,14.7307,14.7581,35200.0
2015-05-27 13:30:00,16.18,16.19,16.16,16.17,33600.0,14.7489,14.7581,14.7307,14.7398,33600.0
2015-05-27 14:00:00,16.17,16.19,16.14,16.16,117000.0,14.7398,14.7581,14.7125,14.7307,117000.0
2015-05-27 14:30:00,16.16,16.17,16.11,16.15,94400.0,14.7307,14.7398,14.6851,14.7216,94400.0
2015-05-27 15:00:00,16.15,16.2,16.15,16.17,100400.0,14.7216,14.7672,14.7216,14.7398,100400.0
2015-05-27 15:30:00,16.17,16.21,16.16,16.17,329400.0,14.7398,14.7763,14.7307,14.7398,329400.0
2015-05-28 09:30:00,16.18,16.2,16.13,16.14,1224000.0,14.7489,14.7672,14.7034,14.7125,1224000.0
2015-05-28 10:00:00,16.13,16.2,16.13,16.19,38600.0,14.7034,14.7672,14.7034,14.7581,38600.0
2015-05-28 10:30:00,16.18,16.2,16.17,16.17,26600.0,14.7489,14.7672,14.7398,14.7398,26600.0
2015-05-28 11:00:00,16.17,16.23,16.17,16.22,31600.0,14.7398,14.7945,14.7398,14.7854,31600.0
2015-05-28 11:30:00,16.23,16.25,16.17,16.2,39600.0,14.7945,14.8127,14.7398,14.7672,39600.0
2015-05-28 12:00:00,16.18,16.22,16.18,16.21,17600.0,14.7489,14.7854,14.7489,14.7763,17600.0
2015-05-28 12:30:00,16.21,16.21,16.19,16.2,30200.0,14.7763,14.7763,14.7581,14.7672,30200.0
2015-05-28 13:00:00,16.2,16.22,16.2,16.21,41400.0,14.7672,14.7854,14.7672,14.7763,41400.0
2015-05-28 13:30:00,16.21,16.25,16.21,16.23,103000.0,14.7763,14.8127,14.7763,14.7945,103000.0
2015-05-28 14:00:00,16.23,16.32,16.23,16.31,111800.0,14.7945,14.8766,14.7945,14.8674,111800.0
2015-05-28 14:30:00,16.31,16.32,16.25,16.32,110600.0,14.8674,14.8766,14.8127,14.8766,110600.0
2015-05-28 15:00:00,16.31,16.34,16.25,16.26,174000.0,14.8674,14.8948,14.8127,14.8219,174000.0
2015-05-28 15:30:00,16.27,16.32,16.27,16.32,239000.0,14.831,14.8766,14.831,14.8766,239000.0
2015-05-29 09:30:00,16.31,16.41,16.26,16.3,62682.0,14.8674,14.9586,14.8219,14.8583,62682.0
2015-05-29 10:00:00,16.3,16.34,16.27,16.3,89814.0,14.8583,14.8948,14.831,14.8583,89814.0
2015-05-29 10:30:00,16.3,16.31,16.2,16.21,120780.0,14.8583,14.8674,14.7672,14.7763,120780.0
2015-05-29 11:00:00,16.21,16.23,16.18,16.18,48360.0,14.7763,14.7945,14.7489,14.7489,48360.0
2015-05-29 11:30:00,16.18,16.23,16.16,16.23,52308.0,14.7489,14.7945,14.7307,14.7945,52308.0
2015-05-29 12:00:00,16.23,16.31,16.23,16.31,80348.0,14.7945,14.8674,14.7945,14.8674,80348.0
2015-05-29 12:30:00,16.31,16.34,16.26,16.27,58284.0,14.8674,14.8948,14.8219,14.831,58284.0
2015-05-29 13:00:00,16.27,16.32,16.27,16.31,58830.0,14.831,14.8766,14.831,14.8674,58830.0
2015-05-29 13:30:00,16.31,16.32,16.27,16.27,68760.0,14.8674,14.8766,14.831,14.831,68760.0
2015-05-29 14:00:00,16.28,16.29,16.23,16.24,85004.0,14.8401,14.8492,14.7945,14.8036,85004.0
2015-05-29 14:30:00,16.23,16.25,16.22,16.22,75740.0,14.7945,14.8127,14.7854,14.7854,75740.0
2015-05-29 15:00:00,16.22,16.23,16.19,16.21,129900.0,14.7854,14.7945,14.7581,14.7763,129900.0
2015-05-29 15:30:00,16.21,16.23,16.2,16.2,204034.0,14.7763,14.7945,14.7672,14.7672,204034.0
2015-06-01 09:30:00,16.21,16.29,16.11,16.18,154130.0,14.7763,14.8492,14.6851,14.7489,154130.0
2015-06-01 10:00:00,16.18,16.23,16.15,16.18,105794.0,14.7489,14.7945,14.7216,14.7489,105794.0
2015-06-01 10:30:00,16.18,16.23,16.17,16.23,79302.0,14.7489,14.7945,14.7398,14.7945,79302.0
2015-06-01 11:00:00,16.22,16.25,16.2,16.2,175174.0,14.7854,14.8127,14.7672,14.7672,175174.0
2015-06-01 11:30:00,16.21,16.23,16.18,16.2,60270.0,14.7763,14.7945,14.7489,14.7672,60270.0
2015-06-01 12:00:00,16.19,16.25,16.18,16.25,71076.0,14.7581,14.8127,14.7489,14.8127,71076.0
2015-06-01 12:30:00,16.25,16.26,16.23,16.23,45946.0,14.8127,14.8219,14.7945,14.7945,45946.0
2015-06-01 13:00:00,16.24,16.25,16.18,16.19,77234.0,14.8036,14.8127,14.7489,14.7581,77234.0
2015-06-01 13:30:00,16.2,16.21,16.16,16.21,79892.0,14.7672,14.7763,14.7307,14.7763,79892.0
2015-06-01 14:00:00,16.21,16.22,16.17,16.21,66044.0,14.7763,14.7854,14.7398,14.7763,66044.0
2015-06-01 14:30:00,16.21,16.21,16.2,16.21,130346.0,14.7763,14.7763,14.7672,14.7763,130346.0
2015-06-01 15:00:00,16.21,16.25,16.2,16.25,197450.0,14.7763,14.8127,14.7672,14.8127,197450.0
2015-06-01 15:30:00,16.24,16.25,16.18,16.23,273746.0,14.8036,14.8127,14.7489,14.7945,273746.0
2015-06-02 09:30:00,16.18,16.25,16.13,16.22,45274.0,14.7489,14.8127,14.7034,14.7854,45274.0
2015-06-02 10:00:00,16.21,16.29,16.2,16.28,72120.0,14.7763,14.8492,14.7672,14.8401,72120.0
2015-06-02 10:30:00,16.28,16.33,16.27,16.32,103562.0,14.8401,14.8857,14.831,14.8766,103562.0
2015-06-02 11:00:00,16.32,16.38,16.32,16.36,94150.0,14.8766,14.9312,14.8766,14.913,94150.0
2015-06-02 11:30:00,16.38,16.38,16.32,16.34,53520.0,14.9312,14.9312,14.8766,14.8948,53520.0
2015-06-02 12:00:00,16.34,16.39,16.33,16.39,57866.0,14.8948,14.9404,14.8857,14.9404,57866.0
2015-06-02 12:30:00,16.38,16.4,16.36,16.39,58132.0,14.9312,14.9495,14.913,14.9404,58132.0
2015-06-02 13:00:00,16.39,16.39,16.35,16.35,50640.0,14.9404,14.9404,14.9039,14.9039,50640.0
2015-06-02 13:30:00,16.36,16.36,16.33,16.35,54256.0,14.913,14.913,14.8857,14.9039,54256.0
2015-06-02 14:00:00,16.34,16.35,16.3,16.31,67436.0,14.8948,14.9039,14.8583,14.8674,67436.0
2015-06-02 14:30:00,16.31,16.34,16.3,16.32,105598.0,14.8674,14.8948,14.8583,14.8766,105598.0
2015-06-02 15:00:00,16.33,16.33,16.28,16.33,145560.0,14.8857,14.8857,14.8401,14.8857,145560.0
2015-06-02 15:30:00,16.33,16.34,16.3,16.3,268500.0,14.8857,14.8948,14.8583,14.8583,268500.0
2015-06-03 09:30:00,16.36,16.39,16.3,16.37,26802.0,14.913,14.9404,14.8583,14.9221,26802.0
2015-06-03 10:00:00,16.38,16.53,16.36,16.52,161974.0,14.9312,15.068,14.913,15.0589,161974.0
2015-06-03 10:30:00,16.52,16.54,16.46,16.53,93488.0,15.0589,15.0771,15.0042,15.068,93488.0
2015-06-03 11:00:00,16.53,16.57,16.49,16.5,75278.0,15.068,15.1044,15.0315,15.0406,75278.0
2015-06-03 11:30:00,16.5,16.5,16.42,16.43,66082.0,15.0406,15.0406,14.9677,14.9768,66082.0
2015-06-03 12:00:00,16.43,16.44,16.39,16.41,176898.0,14.9768,14.9859,14.9404,14.9586,176898.0
2015-06-03 12:30:00,16.41,16.45,16.4,16.45,64788.0,14.9586,14.9951,14.9495,14.9951,64788.0
2015-06-03 13:00:00,16.45,16.48,16.44,16.47,31830.0,14.9951,15.0224,14.9859,15.0133,31830.0
2015-06-03 13:30:00,16.47,16.48,16.45,16.48,35946.0,15.0133,15.0224,14.9951,15.0224,35946.0
2015-06-03 14:00:00,16.48,16.5,16.47,16.48,81278.0,15.0224,15.0406,15.0133,15.0224,81278.0
2015-06-03 14:30:00,16.48,16.49,16.43,16.44,43758.0,15.0224,15.0315,14.9768,14.9859,43758.0
2015-06-03 15:00:00,16.45,16.46,16.43,16.44,143234.0,14.9951,15.0042,14.9768,14.9859,143234.0
2015-06-03 15:30:00,16.44,16.46,16.42,16.43,290584.0,14.9859,15.0042,14.9677,14.9768,290584.0
2015-06-04 09:30:00,16.43,16.5,16.28,16.5,81762.0,14.9768,15.0406,14.8401,15.0406,81762.0
2015-06-04 10:00:00,16.49,16.5,16.45,16.46,39730.0,15.0315,15.0406,14.9951,15.0042,39730.0
2015-06-04 10:30:00,16.46,16.55,16.44,16.52,640594.0,15.0042,15.0862,14.9859,15.0589,640594.0
2015-06-04 11:00:00,16.51,16.54,16.48,16.5,121432.0,15.0497,15.0771,15.0224,15.0406,121432.0
2015-06-04 11:30:00,16.5,16.5,16.44,16.46,43138.0,15.0406,15.0406,14.9859,15.0042,43138.0
2015-06-04 12:00:00,16.46,16.51,16.45,16.48,96438.0,15.0042,15.0497,14.9951,15.0224,96438.0
2015-06-04 12:30:00,16.48,16.52,16.48,16.52,36240.0,15.0224,15.0589,15.0224,15.0589,36240.0
2015-06-04 13:00:00,16.52,16.53,16.45,16.46,142676.0,15.0589,15.068,14.9951,15.0042,142676.0
2015-06-04 13:30:00,16.45,16.48,16.42,16.48,136834.0,14.9951,15.0224,14.9677,15.0224,136834.0
2015-06-04 14:00:00,16.47,16.5,16.45,16.49,64378.0,15.0133,15.0406,14.9951,15.0315,64378.0
2015-06-04 14:30:00,16.49,16.49,16.43,16.45,66046.0,15.0315,15.0315,14.9768,14.9951,66046.0
2015-06-04 15:00:00,16.45,16.45,16.42,16.43,127400.0,14.9951,14.9951,14.9677,14.9768,127400.0
2015-06-04 15:30:00,16.43,16.44,16.41,16.43,207752.0,14.9768,14.9859,14.9586,14.9768,207752.0
2015-06-05 09:30:00,16.48,16.5,16.36,16.44,53388.0,15.0224,15.0406,14.913,14.9859,53388.0
2015-06-05 10:00:00,16.45,16.49,16.43,16.45,53216.0,14.9951,15.0315,14.9768,14.9951,53216.0
2015-06-05 10:30:00,16.45,16.49,16.43,16.46,42142.0,14.9951,15.0315,14.9768,15.0042,42142.0
2015-06-05 11:00:00,16.46,16.47,16.43,16.47,29196.0,15.0042,15.0133,14.9768,15.0133,29196.0
2015-06-05 11:30:00,16.47,16.47,16.44,16.45,23648.0,15.0133,15.0133,14.9859,14.9951,23648.0
2015-06-05 12:00:00,16.45,16.45,16.41,16.41,24030.0,14.9951,14.9951,14.9586,14.9586,24030.0
2015-06-05 12:30:00,16.41,16.45,16.4,16.45,27512.0,14.9586,14.9951,14.9495,14.9951,27512.0
2015-06-05 13:00:00,16.44,16.46,16.44,16.45,30612.0,14.9859,15.0042,14.9859,14.9951,30612.0
2015-06-05 13:30:00,16.45,16.46,16.43,16.44,19878.0,14.9951,15.0042,14.9768,14.9859,19878.0
2015-06-05 14:00:00,16.44,16.44,16.42,16.42,19364.0,14.9859,14.9859,14.9677,14.9677,19364.0
2015-06-05 14:30:00,16.42,16.46,16.41,16.46,56994.0,14.9677,15.0042,14.9586,15.0042,56994.0
2015-06-05 15:00:00,16.46,16.47,16.39,16.41,265144.0,15.0042,15.0133,14.9404,14.9586,265144.0
2015-06-05 15:30:00,16.41,16.48,16.4,16.46,252462.0,14.9586,15.0224,14.9495,15.0042,252462.0
2015-06-08 09:30:00,16.44,16.55,16.44,16.52,154672.0,14.9859,15.0862,14.9859,15.0589,154672.0
2015-06-08 10:00:00,16.51,16.53,16.49,16.51,25280.0,15.0497,15.068,15.0315,15.0497,25280.0
2015-06-08 10:30:00,16.5,16.51,16.49,16.5,38084.0,15.0406,15.0497,15.0315,15.0406,38084.0
2015-06-08 11:00:00,16.5,16.5,16.48,16.5,59180.0,15.0406,15.0406,15.0224,15.0406,59180.0
2015-06-08 11:30:00,16.5,16.53,16.47,16.49,105400.0,15.0406,15.068,15.0133,15.0315,105400.0
2015-06-08 12:00:00,16.49,16.5,16.49,16.5,77466.0,15.0315,15.0406,15.0315,15.0406,77466.0
2015-06-08 12:30:00,16.5,16.5,16.45,16.45,23800.0,15.0406,15.0406,14.9951,14.9951,23800.0
2015-06-08 13:00:00,16.46,16.46,16.43,16.43,42482.0,15.0042,15.0042,14.9768,14.9768,42482.0
2015-06-08 13:30:00,16.43,16.43,16.41,16.43,27464.0,14.9768,14.9768,14.9586,14.9768,27464.0
2015-06-08 14:00:00,16.43,16.46,16.42,16.46,57200.0,14.9768,15.0042,14.9677,15.0042,57200.0
2015-06-08 14:30:00,16.47,16.5,16.47,16.48,40928.0,15.0133,15.0406,15.0133,15.0224,40928.0
2015-06-08 15:00:00,16.48,16.48,16.43,16.44,48800.0,15.0224,15.0224,14.9768,14.9859,48800.0
2015-06-08 15:30:00,16.45,16.46,16.42,16.45,282464.0,14.9951,15.0042,14.9677,14.9951,282464.0
2015-06-09 09:30:00,16.42,16.44,16.34,16.37,34632.0,14.9677,14.9859,14.8948,14.9221,34632.0
2015-06-09 10:00:00,16.37,16.4,16.36,16.37,36114.0,14.9221,14.9495,14.913,14.9221,36114.0
2015-06-09 10:30:00,16.36,16.42,16.36,16.42,42682.0,14.913,14.9677,14.913,14.9677,42682.0
2015-06-09 11:00:00,16.42,16.43,16.41,16.43,42116.0,14.9677,14.9768,14.9586,14.9768,42116.0
2015-06-09 11:30:00,16.43,16.45,16.41,16.43,47700.0,14.9768,14.9951,14.9586,14.9768,47700.0
2015-06-09 12:00:00,16.43,16.44,16.42,16.43,23984.0,14.9768,14.9859,14.9677,14.9768,23984.0
2015-06-09 12:30:00,16.43,16.44,16.42,16.43,25442.0,14.9768,14.9859,14.9677,14.9768,25442.0
2015-06-09 13:00:00,16.43,16.44,16.42,16.42,36004.0,14.9768,14.9859,14.9677,14.9677,36004.0
2015-06-09 13:30:00,16.42,16.44,16.41,16.43,153266.0,14.9677,14.9859,14.9586,14.9768,153266.0
2015-06-09 14:00:00,16.43,16.44,16.42,16.43,90284.0,14.9768,14.9859,14.9677,14.9768,90284.0
2015-06-09 14:30:00,16.43,16.45,16.43,16.45,102478.0,14.9768,14.9951,14.9768,14.9951,102478.0
2015-06-09 15:00:00,16.45,16.45,16.43,16.43,140496.0,14.9951,14.9951,14.9768,14.9768,140496.0
2015-06-09 15:30:00,16.44,16.48,16.43,16.48,376268.0,14.9859,15.0224,14.9768,15.0224,376268.0
2015-06-10 09:30:00,16.5,16.55,16.46,16.54,70328.0,15.0406,15.0862,15.0042,15.0771,70328.0
2015-06-10 10:00:00,16.54,16.56,16.54,16.55,69700.0,15.0771,15.0953,15.0771,15.0862,69700.0
2015-06-10 10:30:00,16.55,16.58,16.55,16.57,50732.0,15.0862,15.1136,15.0862,15.1044,50732.0
2015-06-10 11:00:00,16.58,16.61,16.55,16.58,80272.0,15.1136,15.1409,15.0862,15.1136,80272.0
2015-06-10 11:30:00,16.58,16.58,16.57,16.58,77474.0,15.1136,15.1136,15.1044,15.1136,77474.0
2015-06-10 12:00:00,16.57,16.58,16.57,16.58,28576.0,15.1044,15.1136,15.1044,15.1136,28576.0
2015-06-10 12:30:00,16.58,16.58,16.53,16.53,87414.0,15.1136,15.1136,15.068,15.068,87414.0
2015-06-10 13:00:00,16.54,16.55,16.52,16.52,74434.0,15.0771,15.0862,15.0589,15.0589,74434.0
2015-06-10 13:30:00,16.52,16.55,16.52,16.55,46928.0,15.0589,15.0862,15.0589,15.0862,46928.0
2015-06-10 14:00:00,16.55,16.59,16.55,16.58,57926.0,15.0862,15.1227,15.0862,15.1136,57926.0
2015-06-10 14:30:00,16.58,16.59,16.57,16.58,75818.0,15.1136,15.1227,15.1044,15.1136,75818.0
2015-06-10 15:00:00,16.58,16.58,16.54,16.54,48442.0,15.1136,15.1136,15.0771,15.0771,48442.0
2015-06-10 15:30:00,16.54,16.55,16.52,16.53,213816.0,15.0771,15.0862,15.0589,15.068,213816.0
2015-06-11 09:30:00,16.55,16.63,16.54,16.61,65620.0,15.0862,15.1591,15.0771,15.1409,65620.0
2015-06-11 10:00:00,16.61,16.63,16.6,16.61,35584.0,15.1409,15.1591,15.1318,15.1409,35584.0
2015-06-11 10:30:00,16.6,16.61,16.57,16.6,49046.0,15.1318,15.1409,15.1044,15.1318,49046.0
2015-06-11 11:00:00,16.59,16.61,16.58,16.6,63574.0,15.1227,15.1409,15.1136,15.1318,63574.0
2015-06-11 11:30:00,16.6,16.63,16.6,16.62,30778.0,15.1318,15.1591,15.1318,15.15,30778.0
2015-06-11 12:00:00,16.61,16.63,16.61,16.63,35840.0,15.1409,15.1591,15.1409,15.1591,35840.0
2015-06-11 12:30:00,16.63,16.63,16.62,16.63,21132.0,15.1591,15.1591,15.15,15.1591,21132.0
2015-06-11 13:00:00,16.63,16.65,16.62,16.65,25520.0,15.1591,15.1774,15.15,15.1774,25520.0
2015-06-11 13:30:00,16.65,16.68,16.65,16.68,33794.0,15.1774,15.2047,15.1774,15.2047,33794.0
2015-06-11 14:00:00,16.68,16.68,16.66,16.68,42134.0,15.2047,15.2047,15.1865,15.2047,42134.0
2015-06-11 14:30:00,16.67,16.68,16.66,16.68,68146.0,15.1956,15.2047,15.1865,15.2047,68146.0
2015-06-11 15:00:00,16.68,16.72,16.68,16.69,114976.0,15.2047,15.2412,15.2047,15.2138,114976.0
2015-06-11 15:30:00,16.7,16.72,16.68,16.71,258020.0,15.2229,15.2412,15.2047,15.2321,258020.0
2015-06-12 09:30:00,16.63,16.7,16.58,16.68,70112.0,15.1591,15.2229,15.1136,15.2047,70112.0
2015-06-12 10:00:00,16.67,16.73,16.65,16.71,645228.0,15.1956,15.2503,15.1774,15.2321,645228.0
2015-06-12 10:30:00,16.7,16.71,16.68,16.69,350736.0,15.2229,15.2321,15.2047,15.2138,350736.0
2015-06-12 11:00:00,16.69,16.7,16.68,16.7,53886.0,15.2138,15.2229,15.2047,15.2229,53886.0
2015-06-12 11:30:00,16.7,16.7,16.64,16.69,103060.0,15.2229,15.2229,15.1682,15.2138,103060.0
2015-06-12 12:00:00,16.69,16.7,16.68,16.69,62822.0,15.2138,15.2229,15.2047,15.2138,62822.0
2015-06-12 12:30:00,16.69,16.7,16.67,16.68,79066.0,15.2138,15.2229,15.1956,15.2047,79066.0
2015-06-12 13:00:00,16.68,16.73,16.68,16.7,168668.0,15.2047,15.2503,15.2047,15.2229,168668.0
2015-06-12 13:30:00,16.7,16.71,16.68,16.68,122690.0,15.2229,15.2321,15.2047,15.2047,122690.0
2015-06-12 14:00:00,16.69,16.7,16.67,16.68,73320.0,15.2138,15.2229,15.1956,15.2047,73320.0
2015-06-12 14:30:00,16.68,16.68,16.65,16.67,68398.0,15.2047,15.2047,15.1774,15.1956,68398.0
2015-06-12 15:00:00,16.66,16.71,16.66,16.7,162536.0,15.1865,15.2321,15.1865,15.2229,162536.0
2015-06-12 15:30:00,16.7,16.7,16.68,16.69,302958.0,15.2229,15.2229,15.2047,15.2138,302958.0
2015-06-15 09:30:00,16.55,16.57,16.4,16.51,86206.0,15.0862,15.1044,14.9495,15.0497,86206.0
2015-06-15 10:00:00,16.51,16.59,16.5,16.59,79220.0,15.0497,15.1227,15.0406,15.1227,79220.0
2015-06-15 10:30:00,16.58,16.61,16.57,16.59,55774.0,15.1136,15.1409,15.1044,15.1227,55774.0
2015-06-15 11:00:00,16.59,16.67,16.57,16.57,156236.0,15.1227,15.1956,15.1044,15.1044,156236.0
2015-06-15 11:30:00,16.57,16.63,16.57,16.61,36104.0,15.1044,15.1591,15.1044,15.1409,36104.0
2015-06-15 12:00:00,16.61,16.65,16.6,16.61,33596.0,15.1409,15.1774,15.1318,15.1409,33596.0
2015-06-15 12:30:00,16.61,16.66,16.61,16.64,44196.0,15.1409,15.1865,15.1409,15.1682,44196.0
2015-06-15 13:00:00,16.63,16.64,16.6,16.61,33124.0,15.1591,15.1682,15.1318,15.1409,33124.0
2015-06-15 13:30:00,16.62,16.65,16.62,16.64,73250.0,15.15,15.1774,15.15,15.1682,73250.0
2015-06-15 14:00:00,16.64,16.68,16.63,16.68,125030.0,15.1682,15.2047,15.1591,15.2047,125030.0
2015-06-15 14:30:00,16.68,16.68,16.63,16.66,134596.0,15.2047,15.2047,15.1591,15.1865,134596.0
2015-06-15 15:00:00,16.65,16.66,16.63,16.64,86872.0,15.1774,15.1865,15.1591,15.1682,86872.0
2015-06-15 15:30:00,16.64,16.64,16.59,16.61,288530.0,15.1682,15.1682,15.1227,15.1409,288530.0
2015-06-16 09:30:00,16.57,16.65,16.5,16.64,57234.0,15.1044,15.1774,15.0406,15.1682,57234.0
2015-06-16 10:00:00,16.64,16.68,16.62,16.63,48414.0,15.1682,15.2047,15.15,15.1591,48414.0
2015-06-16 10:30:00,16.63,16.65,16.61,16.61,29384.0,15.1591,15.1774,15.1409,15.1409,29384.0
2015-06-16 11:00:00,16.62,16.66,16.62,16.65,69616.0,15.15,15.1865,15.15,15.1774,69616.0
2015-06-16 11:30:00,16.65,16.68,16.65,16.68,60106.0,15.1774,15.2047,15.1774,15.2047,60106.0
2015-06-16 12:00:00,16.68,16.68,16.65,16.67,163888.0,15.2047,15.2047,15.1774,15.1956,163888.0
2015-06-16 12:30:00,16.67,16.68,16.66,16.68,29612.0,15.1956,15.2047,15.1865,15.2047,29612.0
2015-06-16 13:00:00,16.68,16.68,16.66,16.68,44904.0,15.2047,15.2047,15.1865,15.2047,44904.0
2015-06-16 13:30:00,16.68,16.68,16.67,16.68,86158.0,15.2047,15.2047,15.1956,15.2047,86158.0
2015-06-16 14:00:00,16.68,16.68,16.66,16.68,129394.0,15.2047,15.2047,15.1865,15.2047,129394.0
2015-06-16 14:30:00,16.68,16.68,16.64,16.64,70292.0,15.2047,15.2047,15.1682,15.1682,70292.0
2015-06-16 15:00:00,16.64,16.67,16.64,16.66,107670.0,15.1682,15.1956,15.1682,15.1865,107670.0
2015-06-16 15:30:00,16.66,16.68,16.65,16.65,308834.0,15.1865,15.2047,15.1774,15.1774,308834.0
2015-06-17 09:30:00,16.7,16.84,16.7,16.75,89808.0,15.2229,15.3506,15.2229,15.2685,89808.0
2015-06-17 10:00:00,16.75,16.75,16.7,16.73,21774.0,15.2685,15.2685,15.2229,15.2503,21774.0
2015-06-17 10:30:00,16.74,16.75,16.72,16.75,29220.0,15.2594,15.2685,15.2412,15.2685,29220.0
2015-06-17 11:00:00,16.75,16.75,16.68,16.71,85940.0,15.2685,15.2685,15.2047,15.2321,85940.0
2015-06-17 11:30:00,16.71,16.74,16.7,16.73,40662.0,15.2321,15.2594,15.2229,15.2503,40662.0
2015-06-17 12:00:00,16.73,16.74,16.68,16.69,39698.0,15.2503,15.2594,15.2047,15.2138,39698.0
2015-06-17 12:30:00,16.68,16.71,16.65,16.66,36406.0,15.2047,15.2321,15.1774,15.1865,36406.0
2015-06-17 13:00:00,16.67,16.68,16.66,16.66,47398.0,15.1956,15.2047,15.1865,15.1865,47398.0
2015-06-17 13:30:00,16.66,16.71,16.63,16.7,46490.0,15.1865,15.2321,15.1591,15.2229,46490.0
2015-06-17 14:00:00,16.7,16.74,16.68,16.71,69442.0,15.2229,15.2594,15.2047,15.2321,69442.0
2015-06-17 14:30:00,16.71,16.76,16.7,16.74,160768.0,15.2321,15.2776,15.2229,15.2594,160768.0
2015-06-17 15:00:00,16.74,16.75,16.72,16.74,137012.0,15.2594,15.2685,15.2412,15.2594,137012.0
2015-06-17 15:30:00,16.74,16.75,16.72,16.73,286162.0,15.2594,15.2685,15.2412,15.2503,286162.0
2015-06-18 09:30:00,16.77,16.82,16.7,16.79,60330.0,15.2868,15.3323,15.2229,15.305,60330.0
2015-06-18 10:00:00,16.8,16.83,16.78,16.8,111660.0,15.3141,15.3414,15.2959,15.3141,111660.0
2015-06-18 10:30:00,16.8,16.81,16.77,16.79,63950.0,15.3141,15.3232,15.2868,15.305,63950.0
2015-06-18 11:00:00,16.79,16.79,16.75,16.78,65266.0,15.305,15.305,15.2685,15.2959,65266.0
2015-06-18 11:30:00,16.77,16.79,16.77,16.79,45000.0,15.2868,15.305,15.2868,15.305,45000.0
2015-06-18 12:00:00,16.78,16.8,16.76,16.79,48690.0,15.2959,15.3141,15.2776,15.305,48690.0
2015-06-18 12:30:00,16.8,16.82,16.77,16.78,34622.0,15.3141,15.3323,15.2868,15.2959,34622.0
2015-06-18 13:00:00,16.78,16.79,16.74,16.75,56802.0,15.2959,15.305,15.2594,15.2685,56802.0
2015-06-18 13:30:00,16.75,16.75,16.74,16.74,49600.0,15.2685,15.2685,15.2594,15.2594,49600.0
2015-06-18 14:00:00,16.75,16.8,16.74,16.8,101826.0,15.2685,15.3141,15.2594,15.3141,101826.0
2015-06-18 14:30:00,16.8,16.8,16.77,16.78,108108.0,15.3141,15.3141,15.2868,15.2959,108108.0
2015-06-18 15:00:00,16.78,16.79,16.77,16.78,104964.0,15.2959,15.305,15.2868,15.2959,104964.0
2015-06-18 15:30:00,16.78,16.79,16.75,16.78,370060.0,15.2959,15.305,15.2685,15.2959,370060.0
2015-06-19 09:30:00,16.8,16.84,16.73,16.77,311382.0,15.3141,15.3506,15.2503,15.2868,311382.0
2015-06-19 10:00:00,16.76,16.8,16.75,16.78,79562.0,15.2776,15.3141,15.2685,15.2959,79562.0
2015-06-19 10:30:00,16.78,16.81,16.76,16.8,69068.0,15.2959,15.3232,15.2776,15.3141,69068.0
2015-06-19 11:00:00,16.79,16.8,16.75,16.76,71102.0,15.305,15.3141,15.2685,15.2776,71102.0
2015-06-19 11:30:00,16.77,16.79,16.76,16.76,27128.0,15.2868,15.305,15.2776,15.2776,27128.0
2015-06-19 12:00:00,16.76,16.77,16.74,16.77,30420.0,15.2776,15.2868,15.2594,15.2868,30420.0
2015-06-19 12:30:00,16.77,16.78,16.76,16.77,21704.0,15.2868,15.2959,15.2776,15.2868,21704.0
2015-06-19 13:00:00,16.78,16.79,16.77,16.78,23456.0,15.2959,15.305,15.2868,15.2959,23456.0
2015-06-19 13:30:00,16.78,16.8,16.78,16.8,43190.0,15.2959,15.3141,15.2959,15.3141,43190.0
2015-06-19 14:00:00,16.8,16.8,16.77,16.77,33454.0,15.3141,15.3141,15.2868,15.2868,33454.0
2015-06-19 14:30:00,16.77,16.77,16.75,16.76,49968.0,15.2868,15.2868,15.2685,15.2776,49968.0
2015-06-19 15:00:00,16.76,16.76,16.74,16.75,55288.0,15.2776,15.2776,15.2594,15.2685,55288.0
2015-06-19 15:30:00,16.75,16.81,16.75,16.78,364500.0,15.2685,15.3232,15.2685,15.2959,364500.0
2015-06-22 09:30:00,16.86,16.88,16.8,16.84,69248.0,15.3688,15.387,15.3141,15.3506,69248.0
2015-06-22 10:00:00,16.84,16.84,16.81,16.83,65458.0,15.3506,15.3506,15.3232,15.3414,65458.0
2015-06-22 10:30:00,16.84,16.85,16.81,16.82,32774.0,15.3506,15.3597,15.3232,15.3323,32774.0
2015-06-22 11:00:00,16.82,16.85,16.81,16.85,32348.0,15.3323,15.3597,15.3232,15.3597,32348.0
2015-06-22 11:30:00,16.85,16.86,16.83,16.84,36724.0,15.3597,15.3688,15.3414,15.3506,36724.0
2015-06-22 12:00:00,16.84,16.85,16.82,16.84,68634.0,15.3506,15.3597,15.3323,15.3506,68634.0
2015-06-22 12:30:00,16.84,16.84,16.83,16.84,16400.0,15.3506,15.3506,15.3414,15.3506,16400.0
2015-06-22 13:00:00,16.84,16.84,16.81,16.82,33812.0,15.3506,15.3506,15.3232,15.3323,33812.0
2015-06-22 13:30:00,16.82,16.82,16.8,16.81,32076.0,15.3323,15.3323,15.3141,15.3232,32076.0
2015-06-22 14:00:00,16.82,16.84,16.81,16.83,33734.0,15.3323,15.3506,15.3232,15.3414,33734.0
2015-06-22 14:30:00,16.83,16.84,16.82,16.83,69548.0,15.3414,15.3506,15.3323,15.3414,69548.0
2015-06-22 15:00:00,16.83,16.84,16.82,16.84,53224.0,15.3414,15.3506,15.3323,15.3506,53224.0
2015-06-22 15:30:00,16.84,16.85,16.82,16.83,221708.0,15.3506,15.3597,15.3323,15.3414,221708.0
2015-06-23 09:30:00,16.8,16.89,16.67,16.89,68426.0,15.3141,15.3961,15.1956,15.3961,68426.0
2015-06-23 10:00:00,16.88,16.89,16.84,16.85,38570.0,15.387,15.3961,15.3506,15.3597,38570.0
2015-06-23 10:30:00,16.85,16.86,16.82,16.86,31610.0,15.3597,15.3688,15.3323,15.3688,31610.0
2015-06-23 11:00:00,16.86,16.91,16.85,16.86,60760.0,15.3688,15.4144,15.3597,15.3688,60760.0
2015-06-23 11:30:00,16.87,16.88,16.85,16.85,33454.0,15.3779,15.387,15.3597,15.3597,33454.0
2015-06-23 12:00:00,16.85,16.85,16.82,16.85,34076.0,15.3597,15.3597,15.3323,15.3597,34076.0
2015-06-23 12:30:00,16.85,16.86,16.82,16.82,21842.0,15.3597,15.3688,15.3323,15.3323,21842.0
2015-06-23 13:00:00,16.82,16.84,16.82,16.83,26292.0,15.3323,15.3506,15.3323,15.3414,26292.0
2015-06-23 13:30:00,16.83,16.84,16.81,16.82,38888.0,15.3414,15.3506,15.3232,15.3323,38888.0
2015-06-23 14:00:00,16.82,16.82,16.79,16.79,29250.0,15.3323,15.3323,15.305,15.305,29250.0
2015-06-23 14:30:00,16.79,16.79,16.77,16.78,41918.0,15.305,15.305,15.2868,15.2959,41918.0
2015-06-23 15:00:00,16.79,16.82,16.78,16.81,43036.0,15.305,15.3323,15.2959,15.3232,43036.0
2015-06-23 15:30:00,16.81,16.83,16.81,16.82,128098.0,15.3232,15.3414,15.3232,15.3323,128098.0
2015-06-24 09:30:00,16.78,16.91,16.73,16.75,28908.0,15.2959,15.4144,15.2503,15.2685,28908.0
2015-06-24 10:00:00,16.75,16.76,16.72,16.75,23602.0,15.2685,15.2776,15.2412,15.2685,23602.0
2015-06-24 10:30:00,16.74,16.75,16.74,16.75,30364.0,15.2594,15.2685,15.2594,15.2685,30364.0
2015-06-24 11:00:00,16.75,16.75,16.73,16.75,27218.0,15.2685,15.2685,15.2503,15.2685,27218.0
2015-06-24 11:30:00,16.75,16.79,16.75,16.77,43504.0,15.2685,15.305,15.2685,15.2868,43504.0
2015-06-24 12:00:00,16.76,16.77,16.74,16.74,44002.0,15.2776,15.2868,15.2594,15.2594,44002.0
2015-06-24 12:30:00,16.74,16.75,16.73,16.75,40724.0,15.2594,15.2685,15.2503,15.2685,40724.0
2015-06-24 13:00:00,16.75,16.79,16.74,16.74,45164.0,15.2685,15.305,15.2594,15.2594,45164.0
2015-06-24 13:30:00,16.74,16.77,16.73,16.77,50266.0,15.2594,15.2868,15.2503,15.2868,50266.0
2015-06-24 14:00:00,16.77,16.79,16.75,16.75,74688.0,15.2868,15.305,15.2685,15.2685,74688.0
2015-06-24 14:30:00,16.75,16.8,16.75,16.8,49926.0,15.2685,15.3141,15.2685,15.3141,49926.0
2015-06-24 15:00:00,16.79,16.8,16.75,16.77,111720.0,15.305,15.3141,15.2685,15.2868,111720.0
2015-06-24 15:30:00,16.77,16.78,16.72,16.73,169772.0,15.2868,15.2959,15.2412,15.2503,169772.0
2015-06-25 09:30:00,16.45,16.78,16.45,16.65,65416.0,14.9951,15.2959,14.9951,15.1774,65416.0
2015-06-25 10:00:00,16.65,16.71,16.64,16.69,66548.0,15.1774,15.2321,15.1682,15.2138,66548.0
2015-06-25 10:30:00,16.68,16.69,16.67,16.69,34056.0,15.2047,15.2138,15.1956,15.2138,34056.0
2015-06-25 11:00:00,16.7,16.72,16.67,16.67,35212.0,15.2229,15.2412,15.1956,15.1956,35212.0
2015-06-25 11:30:00,16.68,16.72,16.67,16.69,55020.0,15.2047,15.2412,15.1956,15.2138,55020.0
2015-06-25 12:00:00,16.7,16.7,16.61,16.61,36486.0,15.2229,15.2229,15.1409,15.1409,36486.0
2015-06-25 12:30:00,16.61,16.67,16.61,16.64,41976.0,15.1409,15.1956,15.1409,15.1682,41976.0
2015-06-25 13:00:00,16.64,16.65,16.62,16.63,25218.0,15.1682,15.1774,15.15,15.1591,25218.0
2015-06-25 13:30:00,16.63,16.63,16.61,16.63,33690.0,15.1591,15.1591,15.1409,15.1591,33690.0
2015-06-25 14:00:00,16.63,16.65,16.6,16.6,39262.0,15.1591,15.1774,15.1318,15.1318,39262.0
2015-06-25 14:30:00,16.6,16.62,16.56,16.58,70384.0,15.1318,15.15,15.0953,15.1136,70384.0
2015-06-25 15:00:00,16.58,16.6,16.57,16.57,56746.0,15.1136,15.1318,15.1044,15.1044,56746.0
2015-06-25 15:30:00,16.57,16.58,16.56,16.56,221004.0,15.1044,15.1136,15.0953,15.0953,221004.0
2015-06-26 09:30:00,16.61,16.64,16.57,16.61,39400.0,15.1409,15.1682,15.1044,15.1409,39400.0
2015-06-26 10:00:00,16.62,16.63,16.56,16.6,40428.0,15.15,15.1591,15.0953,15.1318,40428.0
2015-06-26 10:30:00,16.6,16.63,16.6,16.6,36396.0,15.1318,15.1591,15.1318,15.1318,36396.0
2015-06-26 11:00:00,16.6,16.64,16.6,16.63,26358.0,15.1318,15.1682,15.1318,15.1591,26358.0
2015-06-26 11:30:00,16.63,16.63,16.6,16.61,27382.0,15.1591,15.1591,15.1318,15.1409,27382.0
2015-06-26 12:00:00,16.6,16.62,16.6,16.61,22860.0,15.1318,15.15,15.1318,15.1409,22860.0
2015-06-26 12:30:00,16.61,16.61,16.57,16.57,32666.0,15.1409,15.1409,15.1044,15.1044,32666.0
2015-06-26 13:00:00,16.57,16.59,16.56,16.58,33090.0,15.1044,15.1227,15.0953,15.1136,33090.0
2015-06-26 13:30:00,16.58,16.61,16.58,16.58,70314.0,15.1136,15.1409,15.1136,15.1136,70314.0
2015-06-26 14:00:00,16.58,16.58,16.57,16.58,65184.0,15.1136,15.1136,15.1044,15.1136,65184.0
2015-06-26 14:30:00,16.58,16.59,16.57,16.58,47306.0,15.1136,15.1227,15.1044,15.1136,47306.0
2015-06-26 15:00:00,16.58,16.61,16.57,16.61,74776.0,15.1136,15.1409,15.1044,15.1409,74776.0
2015-06-26 15:30:00,16.61,16.61,16.55,16.57,365030.0,15.1409,15.1409,15.0862,15.1044,365030.0
2015-06-29 09:30:00,16.45,16.52,16.44,16.47,61614.0,14.9951,15.0589,14.9859,15.0133,61614.0
2015-06-29 10:00:00,16.47,16.54,16.47,16.48,46768.0,15.0133,15.0771,15.0133,15.0224,46768.0
2015-06-29 10:30:00,16.48,16.49,16.45,16.46,42490.0,15.0224,15.0315,14.9951,15.0042,42490.0
2015-06-29 11:00:00,16.46,16.47,16.44,16.46,47212.0,15.0042,15.0133,14.9859,15.0042,47212.0
2015-06-29 11:30:00,16.46,16.47,16.44,16.46,51970.0,15.0042,15.0133,14.9859,15.0042,51970.0
2015-06-29 12:00:00,16.46,16.47,16.43,16.44,55582.0,15.0042,15.0133,14.9768,14.9859,55582.0
2015-06-29 12:30:00,16.44,16.45,16.43,16.44,69260.0,14.9859,14.9951,14.9768,14.9859,69260.0
2015-06-29 13:00:00,16.44,16.48,16.43,16.47,62014.0,14.9859,15.0224,14.9768,15.0133,62014.0
2015-06-29 13:30:00,16.46,16.47,16.43,16.45,65020.0,15.0042,15.0133,14.9768,14.9951,65020.0
2015-06-29 14:00:00,16.45,16.45,16.42,16.42,88706.0,14.9951,14.9951,14.9677,14.9677,88706.0
2015-06-29 14:30:00,16.42,16.46,16.4,16.43,112418.0,14.9677,15.0042,14.9495,14.9768,112418.0
2015-06-29 15:00:00,16.43,16.44,16.41,16.42,133286.0,14.9768,14.9859,14.9586,14.9677,133286.0
2015-06-29 15:30:00,16.42,16.43,16.38,16.39,302820.0,14.9677,14.9768,14.9312,14.9404,302820.0
2015-06-30 09:30:00,16.55,16.62,16.5,16.53,140346.0,15.0862,15.15,15.0406,15.068,140346.0
2015-06-30 10:00:00,16.54,16.56,16.49,16.51,40900.0,15.0771,15.0953,15.0315,15.0497,40900.0
2015-06-30 10:30:00,16.5,16.5,16.46,16.49,39476.0,15.0406,15.0406,15.0042,15.0315,39476.0
2015-06-30 11:00:00,16.48,16.49,16.45,16.46,47346.0,15.0224,15.0315,14.9951,15.0042,47346.0
2015-06-30 11:30:00,16.46,16.47,16.43,16.45,33768.0,15.0042,15.0133,14.9768,14.9951,33768.0
2015-06-30 12:00:00,16.45,16.48,16.42,16.42,30564.0,14.9951,15.0224,14.9677,14.9677,30564.0
2015-06-30 12:30:00,16.43,16.45,16.42,16.44,33666.0,14.9768,14.9951,14.9677,14.9859,33666.0
2015-06-30 13:00:00,16.43,16.47,16.43,16.47,22496.0,14.9768,15.0133,14.9768,15.0133,22496.0
2015-06-30 13:30:00,16.46,16.49,16.46,16.48,38736.0,15.0042,15.0315,15.0042,15.0224,38736.0
2015-06-30 14:00:00,16.48,16.5,16.46,16.46,78838.0,15.0224,15.0406,15.0042,15.0042,78838.0
2015-06-30 14:30:00,16.47,16.48,16.45,16.45,46556.0,15.0133,15.0224,14.9951,14.9951,46556.0
2015-06-30 15:00:00,16.45,16.47,16.43,16.45,59032.0,14.9951,15.0133,14.9768,14.9951,59032.0
2015-06-30 15:30:00,16.45,16.47,16.4,16.43,274890.0,14.9951,15.0133,14.9495,14.9768,274890.0
2015-07-01 09:30:00,16.61,16.78,16.52,16.63,108336.0,15.1409,15.2959,15.0589,15.1591,108336.0
2015-07-01 10:00:00,16.64,16.65,16.6,16.62,54128.0,15.1682,15.1774,15.1318,15.15,54128.0
2015-07-01 10:30:00,16.62,16.63,16.56,16.61,66770.0,15.15,15.1591,15.0953,15.1409,66770.0
2015-07-01 11:00:00,16.61,16.63,16.6,16.61,63900.0,15.1409,15.1591,15.1318,15.1409,63900.0
2015-07-01 11:30:00,16.62,16.63,16.59,16.61,67106.0,15.15,15.1591,15.1227,15.1409,67106.0
2015-07-01 12:00:00,16.61,16.64,16.59,16.61,85676.0,15.1409,15.1682,15.1227,15.1409,85676.0
2015-07-01 12:30:00,16.61,16.62,16.55,16.56,50336.0,15.1409,15.15,15.0862,15.0953,50336.0
2015-07-01 13:00:00,16.55,16.62,16.55,16.6,76920.0,15.0862,15.15,15.0862,15.1318,76920.0
2015-07-01 13:30:00,16.61,16.66,16.6,16.6,77222.0,15.1409,15.1865,15.1318,15.1318,77222.0
2015-07-01 14:00:00,16.6,16.62,16.59,16.6,54816.0,15.1318,15.15,15.1227,15.1318,54816.0
2015-07-01 14:30:00,16.6,16.61,16.59,16.6,77370.0,15.1318,15.1409,15.1227,15.1318,77370.0
2015-07-01 15:00:00,16.6,16.65,16.6,16.63,93674.0,15.1318,15.1774,15.1318,15.1591,93674.0
2015-07-01 15:30:00,16.63,16.64,16.6,16.61,227874.0,15.1591,15.1682,15.1318,15.1409,227874.0
2015-07-02 09:30:00,16.61,16.69,16.61,16.65,54302.0,15.1409,15.2138,15.1409,15.1774,54302.0
2015-07-02 10:00:00,16.64,16.65,16.62,16.63,28024.0,15.1682,15.1774,15.15,15.1591,28024.0
2015-07-02 10:30:00,16.63,16.64,16.6,16.63,47598.0,15.1591,15.1682,15.1318,15.1591,47598.0
2015-07-02 11:00:00,16.63,16.63,16.58,16.61,65070.0,15.1591,15.1591,15.1136,15.1409,65070.0
2015-07-02 11:30:00,16.61,16.61,16.58,16.6,36764.0,15.1409,15.1409,15.1136,15.1318,36764.0
2015-07-02 12:00:00,16.6,16.6,16.55,16.56,32236.0,15.1318,15.1318,15.0862,15.0953,32236.0
2015-07-02 12:30:00,16.56,16.57,16.54,16.56,47676.0,15.0953,15.1044,15.0771,15.0953,47676.0
2015-07-02 13:00:00,16.56,16.57,16.54,16.57,48284.0,15.0953,15.1044,15.0771,15.1044,48284.0
2015-07-02 13:30:00,16.57,16.58,16.55,16.57,49304.0,15.1044,15.1136,15.0862,15.1044,49304.0
2015-07-02 14:00:00,16.56,16.57,16.55,16.56,52026.0,15.0953,15.1044,15.0862,15.0953,52026.0
2015-07-02 14:30:00,16.56,16.61,16.56,16.6,59486.0,15.0953,15.1409,15.0953,15.1318,59486.0
2015-07-02 15:00:00,16.6,16.61,16.58,16.61,59156.0,15.1318,15.1409,15.1136,15.1409,59156.0
2015-07-02 15:30:00,16.61,16.61,16.55,16.57,219148.0,15.1409,15.1409,15.0862,15.1044,219148.0
2015-07-06 09:30:00,16.48,16.57,16.44,16.54,57266.0,15.0224,15.1044,14.9859,15.0771,57266.0
2015-07-06 10:00:00,16.54,16.55,16.5,16.54,33610.0,15.0771,15.0862,15.0406,15.0771,33610.0
2015-07-06 10:30:00,16.54,16.61,16.53,16.57,39692.0,15.0771,15.1409,15.068,15.1044,39692.0
2015-07-06 11:00:00,16.57,16.58,16.54,16.56,38114.0,15.1044,15.1136,15.0771,15.0953,38114.0
2015-07-06 11:30:00,16.56,16.59,16.54,16.58,33972.0,15.0953,15.1227,15.0771,15.1136,33972.0
2015-07-06 12:00:00,16.58,16.61,16.58,16.6,41166.0,15.1136,15.1409,15.1136,15.1318,41166.0
2015-07-06 12:30:00,16.6,16.6,16.56,16.57,39402.0,15.1318,15.1318,15.0953,15.1044,39402.0
2015-07-06 13:00:00,16.57,16.57,16.52,16.54,53362.0,15.1044,15.1044,15.0589,15.0771,53362.0
2015-07-06 13:30:00,16.54,16.54,16.51,16.53,83274.0,15.0771,15.0771,15.0497,15.068,83274.0
2015-07-06 14:00:00,16.52,16.56,16.52,16.55,97968.0,15.0589,15.0953,15.0589,15.0862,97968.0
2015-07-06 14:30:00,16.55,16.6,16.55,16.59,118144.0,15.0862,15.1318,15.0862,15.1227,118144.0
2015-07-06 15:00:00,16.6,16.63,16.6,16.63,146718.0,15.1318,15.1591,15.1318,15.1591,146718.0
2015-07-06 15:30:00,16.63,16.65,16.6,16.65,385984.0,15.1591,15.1774,15.1318,15.1774,385984.0
2015-07-07 09:30:00,16.65,16.66,16.54,16.55,30814.0,15.1774,15.1865,15.0771,15.0862,30814.0
2015-07-07 10:00:00,16.55,16.55,16.5,16.52,30424.0,15.0862,15.0862,15.0406,15.0589,30424.0
2015-07-07 10:30:00,16.52,16.52,16.47,16.49,57692.0,15.0589,15.0589,15.0133,15.0315,57692.0
2015-07-07 11:00:00,16.49,16.53,16.48,16.51,53046.0,15.0315,15.068,15.0224,15.0497,53046.0
2015-07-07 11:30:00,16.51,16.59,16.48,16.57,49868.0,15.0497,15.1227,15.0224,15.1044,49868.0
2015-07-07 12:00:00,16.57,16.61,16.56,16.6,42844.0,15.1044,15.1409,15.0953,15.1318,42844.0
2015-07-07 12:30:00,16.6,16.65,16.59,16.65,37874.0,15.1318,15.1774,15.1227,15.1774,37874.0
2015-07-07 13:00:00,16.65,16.68,16.63,16.66,43828.0,15.1774,15.2047,15.1591,15.1865,43828.0
2015-07-07 13:30:00,16.66,16.67,16.63,16.63,63484.0,15.1865,15.1956,15.1591,15.1591,63484.0
2015-07-07 14:00:00,16.63,16.64,16.58,16.6,46238.0,15.1591,15.1682,15.1136,15.1318,46238.0
2015-07-07 14:30:00,16.6,16.69,16.6,16.68,66124.0,15.1318,15.2138,15.1318,15.2047,66124.0
2015-07-07 15:00:00,16.68,16.71,16.66,16.69,76222.0,15.2047,15.2321,15.1865,15.2138,76222.0
2015-07-07 15:30:00,16.69,16.7,16.67,16.69,158478.0,15.2138,15.2229,15.1956,15.2138,158478.0
2015-07-08 09:30:00,16.6,16.62,16.5,16.55,71274.0,15.1318,15.15,15.0406,15.0862,71274.0
2015-07-08 10:00:00,16.55,16.58,16.5,16.57,43072.0,15.0862,15.1136,15.0406,15.1044,43072.0
2015-07-08 10:30:00,16.57,16.63,16.55,16.62,37838.0,15.1044,15.1591,15.0862,15.15,37838.0
2015-07-08 11:00:00,16.63,16.63,16.59,16.59,212424.0,15.1591,15.1591,15.1227,15.1227,212424.0
2015-07-08 11:30:00,16.6,16.61,16.51,16.51,31762.0,15.1318,15.1409,15.0497,15.0497,31762.0
2015-07-08 12:00:00,16.52,16.54,16.49,16.5,30238.0,15.0589,15.0771,15.0315,15.0406,30238.0
2015-07-08 12:30:00,16.5,16.53,16.47,16.52,40334.0,15.0406,15.068,15.0133,15.0589,40334.0
2015-07-08 13:00:00,16.5,16.53,16.49,16.5,25716.0,15.0406,15.068,15.0315,15.0406,25716.0
2015-07-08 13:30:00,16.5,16.51,16.49,16.5,24950.0,15.0406,15.0497,15.0315,15.0406,24950.0
2015-07-08 14:00:00,16.5,16.5,16.47,16.48,69076.0,15.0406,15.0406,15.0133,15.0224,69076.0
2015-07-08 14:30:00,16.46,16.47,16.43,16.45,45570.0,15.0042,15.0133,14.9768,14.9951,45570.0
2015-07-08 15:00:00,16.43,16.49,16.43,16.47,89794.0,14.9768,15.0315,14.9768,15.0133,89794.0
2015-07-08 15:30:00,16.47,16.57,16.47,16.57,449794.0,15.0133,15.1044,15.0133,15.1044,449794.0
2015-07-09 09:30:00,16.8,16.82,16.57,16.58,68086.0,15.3141,15.3323,15.1044,15.1136,68086.0
2015-07-09 10:00:00,16.59,16.61,16.54,16.54,26466.0,15.1227,15.1409,15.0771,15.0771,26466.0
2015-07-09 10:30:00,16.55,16.61,16.54,16.61,33486.0,15.0862,15.1409,15.0771,15.1409,33486.0
2015-07-09 11:00:00,16.61,16.65,16.6,16.62,38912.0,15.1409,15.1774,15.1318,15.15,38912.0
2015-07-09 11:30:00,16.63,16.64,16.62,16.63,21784.0,15.1591,15.1682,15.15,15.1591,21784.0
2015-07-09 12:00:00,16.63,16.63,16.61,16.62,18370.0,15.1591,15.1591,15.1409,15.15,18370.0
2015-07-09 12:30:00,16.62,16.63,16.61,16.63,29622.0,15.15,15.1591,15.1409,15.1591,29622.0
2015-07-09 13:00:00,16.62,16.62,16.6,16.62,38736.0,15.15,15.15,15.1318,15.15,38736.0
2015-07-09 13:30:00,16.61,16.63,16.61,16.62,34024.0,15.1409,15.1591,15.1409,15.15,34024.0
2015-07-09 14:00:00,16.63,16.63,16.59,16.6,49500.0,15.1591,15.1591,15.1227,15.1318,49500.0
2015-07-09 14:30:00,16.6,16.66,16.6,16.66,32622.0,15.1318,15.1865,15.1318,15.1865,32622.0
2015-07-09 15:00:00,16.66,16.67,16.65,16.65,47138.0,15.1865,15.1956,15.1774,15.1774,47138.0
2015-07-09 15:30:00,16.65,16.67,16.64,16.64,211570.0,15.1774,15.1956,15.1682,15.1682,211570.0
2015-07-10 09:30:00,16.74,16.84,16.74,16.81,64058.0,15.2594,15.3506,15.2594,15.3232,64058.0
2015-07-10 10:00:00,16.81,16.84,16.81,16.82,48158.0,15.3232,15.3506,15.3232,15.3323,48158.0
2015-07-10 10:30:00,16.82,16.83,16.77,16.82,63138.0,15.3323,15.3414,15.2868,15.3323,63138.0
2015-07-10 11:00:00,16.82,16.84,16.8,16.81,66644.0,15.3323,15.3506,15.3141,15.3232,66644.0
2015-07-10 11:30:00,16.81,16.83,16.81,16.81,55064.0,15.3232,15.3414,15.3232,15.3232,55064.0
2015-07-10 12:00:00,16.81,16.82,16.8,16.82,30936.0,15.3232,15.3323,15.3141,15.3323,30936.0
2015-07-10 12:30:00,16.82,16.82,16.78,16.8,34368.0,15.3323,15.3323,15.2959,15.3141,34368.0
2015-07-10 13:00:00,16.8,16.82,16.79,16.8,49920.0,15.3141,15.3323,15.305,15.3141,49920.0
2015-07-10 13:30:00,16.8,16.8,16.77,16.79,28762.0,15.3141,15.3141,15.2868,15.305,28762.0
2015-07-10 14:00:00,16.79,16.81,16.79,16.79,32680.0,15.305,15.3232,15.305,15.305,32680.0
2015-07-10 14:30:00,16.79,16.82,16.79,16.8,30664.0,15.305,15.3323,15.305,15.3141,30664.0
2015-07-10 15:00:00,16.8,16.83,16.8,16.82,48762.0,15.3141,15.3414,15.3141,15.3323,48762.0
2015-07-10 15:30:00,16.82,16.85,16.81,16.83,232594.0,15.3323,15.3597,15.3232,15.3414,232594.0
2015-07-13 09:30:00,16.94,16.99,16.89,16.93,77834.0,15.4417,15.4873,15.3961,15.4326,77834.0
2015-07-13 10:00:00,16.94,16.96,16.92,16.93,53884.0,15.4417,15.4599,15.4235,15.4326,53884.0
2015-07-13 10:30:00,16.93,16.98,16.93,16.97,118568.0,15.4326,15.4782,15.4326,15.4691,118568.0
2015-07-13 11:00:00,16.97,16.99,16.93,16.97,51436.0,15.4691,15.4873,15.4326,15.4691,51436.0
2015-07-13 11:30:00,16.96,16.97,16.94,16.94,31918.0,15.4599,15.4691,15.4417,15.4417,31918.0
2015-07-13 12:00:00,16.94,16.97,16.93,16.95,40152.0,15.4417,15.4691,15.4326,15.4508,40152.0
2015-07-13 12:30:00,16.94,16.96,16.93,16.95,40606.0,15.4417,15.4599,15.4326,15.4508,40606.0
2015-07-13 13:00:00,16.95,16.96,16.94,16.95,29186.0,15.4508,15.4599,15.4417,15.4508,29186.0
2015-07-13 13:30:00,16.95,16.97,16.94,16.95,84624.0,15.4508,15.4691,15.4417,15.4508,84624.0
2015-07-13 14:00:00,16.94,16.98,16.93,16.97,109174.0,15.4417,15.4782,15.4326,15.4691,109174.0
2015-07-13 14:30:00,16.97,17.0,16.96,16.99,124764.0,15.4691,15.4964,15.4599,15.4873,124764.0
2015-07-13 15:00:00,16.99,17.04,16.98,17.02,153604.0,15.4873,15.5329,15.4782,15.5146,153604.0
2015-07-13 15:30:00,17.02,17.04,17.0,17.0,407328.0,15.5146,15.5329,15.4964,15.4964,407328.0
2015-07-14 09:30:00,16.99,17.08,16.95,17.08,97956.0,15.4873,15.5693,15.4508,15.5693,97956.0
2015-07-14 10:00:00,17.08,17.1,17.05,17.09,112246.0,15.5693,15.5876,15.542,15.5784,112246.0
2015-07-14 10:30:00,17.1,17.13,17.1,17.13,100466.0,15.5876,15.6149,15.5876,15.6149,100466.0
2015-07-14 11:00:00,17.13,17.16,17.12,17.15,57024.0,15.6149,15.6423,15.6058,15.6331,57024.0
2015-07-14 11:30:00,17.15,17.19,17.15,17.18,125926.0,15.6331,15.6696,15.6331,15.6605,125926.0
2015-07-14 12:00:00,17.18,17.18,17.17,17.18,74490.0,15.6605,15.6605,15.6514,15.6605,74490.0
2015-07-14 12:30:00,17.18,17.2,17.18,17.19,53000.0,15.6605,15.6787,15.6605,15.6696,53000.0
2015-07-14 13:00:00,17.19,17.19,17.14,17.14,69298.0,15.6696,15.6696,15.624,15.624,69298.0
2015-07-14 13:30:00,17.14,17.14,17.08,17.08,44102.0,15.624,15.624,15.5693,15.5693,44102.0
2015-07-14 14:00:00,17.08,17.11,17.08,17.1,40498.0,15.5693,15.5967,15.5693,15.5876,40498.0
2015-07-14 14:30:00,17.1,17.11,17.06,17.09,108288.0,15.5876,15.5967,15.5511,15.5784,108288.0
2015-07-14 15:00:00,17.1,17.11,17.08,17.08,43304.0,15.5876,15.5967,15.5693,15.5693,43304.0
2015-07-14 15:30:00,17.08,17.1,17.06,17.08,140058.0,15.5693,15.5876,15.5511,15.5693,140058.0
2015-07-15 09:30:00,17.07,17.07,16.86,17.03,45546.0,15.5602,15.5602,15.3688,15.5238,45546.0
2015-07-15 10:00:00,17.02,17.04,17.02,17.04,26264.0,15.5146,15.5329,15.5146,15.5329,26264.0
2015-07-15 10:30:00,17.04,17.05,17.03,17.04,21336.0,15.5329,15.542,15.5238,15.5329,21336.0
2015-07-15 11:00:00,17.04,17.06,17.03,17.05,32354.0,15.5329,15.5511,15.5238,15.542,32354.0
2015-07-15 11:30:00,17.05,17.07,17.05,17.05,22642.0,15.542,15.5602,15.542,15.542,22642.0
2015-07-15 12:00:00,17.05,17.05,17.03,17.03,26836.0,15.542,15.542,15.5238,15.5238,26836.0
2015-07-15 12:30:00,17.04,17.04,17.02,17.03,17016.0,15.5329,15.5329,15.5146,15.5238,17016.0
2015-07-15 13:00:00,17.03,17.07,17.03,17.06,18468.0,15.5238,15.5602,15.5238,15.5511,18468.0
2015-07-15 13:30:00,17.06,17.07,17.05,17.06,30574.0,15.5511,15.5602,15.542,15.5511,30574.0
2015-07-15 14:00:00,17.06,17.06,17.03,17.05,28604.0,15.5511,15.5511,15.5238,15.542,28604.0
2015-07-15 14:30:00,17.05,17.05,17.0,17.0,35718.0,15.542,15.542,15.4964,15.4964,35718.0
2015-07-15 15:00:00,17.01,17.05,17.0,17.05,45658.0,15.5055,15.542,15.4964,15.542,45658.0
2015-07-15 15:30:00,17.05,17.07,17.0,17.04,247088.0,15.542,15.5602,15.4964,15.5329,247088.0
2015-07-16 09:30:00,17.15,17.15,17.06,17.13,38200.0,15.6331,15.6331,15.5511,15.6149,38200.0
2015-07-16 10:00:00,17.13,17.14,17.11,17.13,54130.0,15.6149,15.624,15.5967,15.6149,54130.0
2015-07-16 10:30:00,17.13,17.14,17.11,17.14,49898.0,15.6149,15.624,15.5967,15.624,49898.0
2015-07-16 11:00:00,17.14,17.18,17.13,17.16,45330.0,15.624,15.6605,15.6149,15.6423,45330.0
2015-07-16 11:30:00,17.16,17.21,17.16,17.2,76208.0,15.6423,15.6878,15.6423,15.6787,76208.0
2015-07-16 12:00:00,17.2,17.21,17.2,17.21,53114.0,15.6787,15.6878,15.6787,15.6878,53114.0
2015-07-16 12:30:00,17.21,17.21,17.18,17.18,43766.0,15.6878,15.6878,15.6605,15.6605,43766.0
2015-07-16 13:00:00,17.18,17.21,17.18,17.21,48750.0,15.6605,15.6878,15.6605,15.6878,48750.0
2015-07-16 13:30:00,17.21,17.21,17.18,17.18,36498.0,15.6878,15.6878,15.6605,15.6605,36498.0
2015-07-16 14:00:00,17.19,17.21,17.18,17.2,52780.0,15.6696,15.6878,15.6605,15.6787,52780.0
2015-07-16 14:30:00,17.2,17.22,17.2,17.21,41224.0,15.6787,15.697,15.6787,15.6878,41224.0
2015-07-16 15:00:00,17.21,17.21,17.18,17.2,63490.0,15.6878,15.6878,15.6605,15.6787,63490.0
2015-07-16 15:30:00,17.2,17.23,17.2,17.22,209028.0,15.6787,15.7061,15.6787,15.697,209028.0
2015-07-17 09:30:00,17.22,17.25,17.17,17.18,61404.0,15.697,15.7243,15.6514,15.6605,61404.0
2015-07-17 10:00:00,17.19,17.2,17.14,17.15,35162.0,15.6696,15.6787,15.624,15.6331,35162.0
2015-07-17 10:30:00,17.16,17.17,17.13,17.17,47180.0,15.6423,15.6514,15.6149,15.6514,47180.0
2015-07-17 11:00:00,17.17,17.17,17.15,17.15,53888.0,15.6514,15.6514,15.6331,15.6331,53888.0
2015-07-17 11:30:00,17.16,17.17,17.15,17.16,35406.0,15.6423,15.6514,15.6331,15.6423,35406.0
2015-07-17 12:00:00,17.16,17.16,17.12,17.12,52160.0,15.6423,15.6423,15.6058,15.6058,52160.0
2015-07-17 12:30:00,17.12,17.13,17.08,17.08,27454.0,15.6058,15.6149,15.5693,15.5693,27454.0
2015-07-17 13:00:00,17.08,17.1,17.07,17.1,34858.0,15.5693,15.5876,15.5602,15.5876,34858.0
2015-07-17 13:30:00,17.1,17.1,17.08,17.08,41514.0,15.5876,15.5876,15.5693,15.5693,41514.0
2015-07-17 14:00:00,17.09,17.13,17.08,17.13,70140.0,15.5784,15.6149,15.5693,15.6149,70140.0
2015-07-17 14:30:00,17.12,17.13,17.11,17.11,68082.0,15.6058,15.6149,15.5967,15.5967,68082.0
2015-07-17 15:00:00,17.11,17.14,17.1,17.14,68262.0,15.5967,15.624,15.5876,15.624,68262.0
2015-07-17 15:30:00,17.14,17.16,17.14,17.15,164840.0,15.624,15.6423,15.624,15.6331,164840.0
2015-07-20 09:30:00,17.15,17.18,17.11,17.11,41234.0,15.6331,15.6605,15.5967,15.5967,41234.0
2015-07-20 10:00:00,17.12,17.17,17.11,17.16,55218.0,15.6058,15.6514,15.5967,15.6423,55218.0
2015-07-20 10:30:00,17.16,17.19,17.14,17.18,97690.0,15.6423,15.6696,15.624,15.6605,97690.0
2015-07-20 11:00:00,17.18,17.22,17.17,17.21,69068.0,15.6605,15.697,15.6514,15.6878,69068.0
2015-07-20 11:30:00,17.21,17.24,17.21,17.23,45934.0,15.6878,15.7152,15.6878,15.7061,45934.0
2015-07-20 12:00:00,17.23,17.25,17.22,17.24,47298.0,15.7061,15.7243,15.697,15.7152,47298.0
2015-07-20 12:30:00,17.23,17.26,17.23,17.25,46542.0,15.7061,15.7334,15.7061,15.7243,46542.0
2015-07-20 13:00:00,17.25,17.25,17.22,17.24,63636.0,15.7243,15.7243,15.697,15.7152,63636.0
2015-07-20 13:30:00,17.24,17.26,17.23,17.26,64938.0,15.7152,15.7334,15.7061,15.7334,64938.0
2015-07-20 14:00:00,17.26,17.28,17.25,17.28,60462.0,15.7334,15.7516,15.7243,15.7516,60462.0
2015-07-20 14:30:00,17.28,17.28,17.25,17.26,103366.0,15.7516,15.7516,15.7243,15.7334,103366.0
2015-07-20 15:00:00,17.26,17.29,17.25,17.27,210102.0,15.7334,15.7608,15.7243,15.7425,210102.0
2015-07-20 15:30:00,17.27,17.27,17.18,17.24,372206.0,15.7425,15.7425,15.6605,15.7152,372206.0
2015-07-21 09:30:00,16.89,17.03,16.72,16.79,369192.0,15.3961,15.5238,15.2412,15.305,369192.0
2015-07-21 10:00:00,16.79,16.88,16.79,16.83,207832.0,15.305,15.387,15.305,15.3414,207832.0
2015-07-21 10:30:00,16.83,16.83,16.52,16.53,731802.0,15.3414,15.3414,15.0589,15.068,731802.0
2015-07-21 11:00:00,16.53,16.56,16.45,16.49,247896.0,15.068,15.0953,14.9951,15.0315,247896.0
2015-07-21 11:30:00,16.49,16.54,16.47,16.52,153736.0,15.0315,15.0771,15.0133,15.0589,153736.0
2015-07-21 12:00:00,16.52,16.52,16.43,16.47,226624.0,15.0589,15.0589,14.9768,15.0133,226624.0
2015-07-21 12:30:00,16.47,16.5,16.36,16.36,287972.0,15.0133,15.0406,14.913,14.913,287972.0
2015-07-21 13:00:00,16.37,16.37,16.32,16.36,238452.0,14.9221,14.9221,14.8766,14.913,238452.0
2015-07-21 13:30:00,16.36,16.52,16.36,16.49,278734.0,14.913,15.0589,14.913,15.0315,278734.0
2015-07-21 14:00:00,16.49,16.59,16.48,16.59,250476.0,15.0315,15.1227,15.0224,15.1227,250476.0
2015-07-21 14:30:00,16.59,16.61,16.54,16.58,632006.0,15.1227,15.1409,15.0771,15.1136,632006.0
2015-07-21 15:00:00,16.59,16.63,16.52,16.54,454374.0,15.1227,15.1591,15.0589,15.0771,454374.0
2015-07-21 15:30:00,16.54,16.56,16.5,16.5,684012.0,15.0771,15.0953,15.0406,15.0406,684012.0
2015-07-22 09:30:00,16.5,16.68,16.5,16.65,134458.0,15.0406,15.2047,15.0406,15.1774,134458.0
2015-07-22 10:00:00,16.65,16.69,16.64,16.68,157334.0,15.1774,15.2138,15.1682,15.2047,157334.0
2015-07-22 10:30:00,16.68,16.68,16.59,16.65,225528.0,15.2047,15.2047,15.1227,15.1774,225528.0
2015-07-22 11:00:00,16.65,16.65,16.63,16.65,164862.0,15.1774,15.1774,15.1591,15.1774,164862.0
2015-07-22 11:30:00,16.65,16.65,16.6,16.63,123770.0,15.1774,15.1774,15.1318,15.1591,123770.0
2015-07-22 12:00:00,16.63,16.65,16.63,16.65,102286.0,15.1591,15.1774,15.1591,15.1774,102286.0
2015-07-22 12:30:00,16.65,16.67,16.64,16.65,159368.0,15.1774,15.1956,15.1682,15.1774,159368.0
2015-07-22 13:00:00,16.65,16.65,16.62,16.65,53690.0,15.1774,15.1774,15.15,15.1774,53690.0
2015-07-22 13:30:00,16.65,16.65,16.6,16.61,76786.0,15.1774,15.1774,15.1318,15.1409,76786.0
2015-07-22 14:00:00,16.61,16.63,16.59,16.6,79922.0,15.1409,15.1591,15.1227,15.1318,79922.0
2015-07-22 14:30:00,16.61,16.63,16.59,16.63,112482.0,15.1409,15.1591,15.1227,15.1591,112482.0
2015-07-22 15:00:00,16.62,16.63,16.57,16.59,121128.0,15.15,15.1591,15.1044,15.1227,121128.0
2015-07-22 15:30:00,16.58,16.61,16.57,16.61,277046.0,15.1136,15.1409,15.1044,15.1409,277046.0
2015-07-23 09:30:00,16.6,16.74,16.6,16.74,95280.0,15.1318,15.2594,15.1318,15.2594,95280.0
2015-07-23 10:00:00,16.74,16.84,16.72,16.82,231044.0,15.2594,15.3506,15.2412,15.3323,231044.0
2015-07-23 10:30:00,16.83,16.83,16.8,16.82,106048.0,15.3414,15.3414,15.3141,15.3323,106048.0
2015-07-23 11:00:00,16.82,16.88,16.82,16.85,114472.0,15.3323,15.387,15.3323,15.3597,114472.0
2015-07-23 11:30:00,16.85,16.89,16.81,16.86,254444.0,15.3597,15.3961,15.3232,15.3688,254444.0
2015-07-23 12:00:00,16.86,16.86,16.77,16.77,33448.0,15.3688,15.3688,15.2868,15.2868,33448.0
2015-07-23 12:30:00,16.77,16.83,16.76,16.82,31174.0,15.2868,15.3414,15.2776,15.3323,31174.0
2015-07-23 13:00:00,16.82,16.83,16.81,16.82,23304.0,15.3323,15.3414,15.3232,15.3323,23304.0
2015-07-23 13:30:00,16.82,16.84,16.82,16.83,32158.0,15.3323,15.3506,15.3323,15.3414,32158.0
2015-07-23 14:00:00,16.83,16.83,16.79,16.79,51516.0,15.3414,15.3414,15.305,15.305,51516.0
2015-07-23 14:30:00,16.8,16.81,16.74,16.75,85376.0,15.3141,15.3232,15.2594,15.2685,85376.0
2015-07-23 15:00:00,16.75,16.81,16.74,16.81,134228.0,15.2685,15.3232,15.2594,15.3232,134228.0
2015-07-23 15:30:00,16.81,16.84,16.8,16.83,324994.0,15.3232,15.3506,15.3141,15.3414,324994.0
2015-07-24 09:30:00,16.79,16.86,16.76,16.85,63950.0,15.305,15.3688,15.2776,15.3597,63950.0
2015-07-24 10:00:00,16.86,16.86,16.78,16.8,75760.0,15.3688,15.3688,15.2959,15.3141,75760.0
2015-07-24 10:30:00,16.79,16.8,16.74,16.77,74000.0,15.305,15.3141,15.2594,15.2868,74000.0
2015-07-24 11:00:00,16.77,16.83,16.76,16.78,92590.0,15.2868,15.3414,15.2776,15.2959,92590.0
2015-07-24 11:30:00,16.78,16.79,16.75,16.77,40868.0,15.2959,15.305,15.2685,15.2868,40868.0
2015-07-24 12:00:00,16.77,16.78,16.75,16.77,33910.0,15.2868,15.2959,15.2685,15.2868,33910.0
2015-07-24 12:30:00,16.77,16.79,16.76,16.76,69550.0,15.2868,15.305,15.2776,15.2776,69550.0
2015-07-24 13:00:00,16.76,16.8,16.76,16.78,63484.0,15.2776,15.3141,15.2776,15.2959,63484.0
2015-07-24 13:30:00,16.78,16.79,16.72,16.72,152272.0,15.2959,15.305,15.2412,15.2412,152272.0
2015-07-24 14:00:00,16.72,16.73,16.67,16.72,60226.0,15.2412,15.2503,15.1956,15.2412,60226.0
2015-07-24 14:30:00,16.72,16.73,16.69,16.72,57244.0,15.2412,15.2503,15.2138,15.2412,57244.0
2015-07-24 15:00:00,16.72,16.74,16.7,16.73,99138.0,15.2412,15.2594,15.2229,15.2503,99138.0
2015-07-24 15:30:00,16.72,16.73,16.68,16.69,267706.0,15.2412,15.2503,15.2047,15.2138,267706.0
2015-07-27 09:30:00,16.6,16.67,16.56,16.66,58530.0,15.1318,15.1956,15.0953,15.1865,58530.0
2015-07-27 10:00:00,16.66,16.67,16.61,16.67,39934.0,15.1865,15.1956,15.1409,15.1956,39934.0
2015-07-27 10:30:00,16.67,16.71,16.67,16.7,42250.0,15.1956,15.2321,15.1956,15.2229,42250.0
2015-07-27 11:00:00,16.7,16.75,16.69,16.72,59368.0,15.2229,15.2685,15.2138,15.2412,59368.0
2015-07-27 11:30:00,16.72,16.74,16.68,16.73,102532.0,15.2412,15.2594,15.2047,15.2503,102532.0
2015-07-27 12:00:00,16.73,16.73,16.68,16.68,99828.0,15.2503,15.2503,15.2047,15.2047,99828.0
2015-07-27 12:30:00,16.68,16.68,16.64,16.64,22860.0,15.2047,15.2047,15.1682,15.1682,22860.0
2015-07-27 13:00:00,16.64,16.66,16.6,16.6,77840.0,15.1682,15.1865,15.1318,15.1318,77840.0
2015-07-27 13:30:00,16.61,16.61,16.58,16.58,64862.0,15.1409,15.1409,15.1136,15.1136,64862.0
2015-07-27 14:00:00,16.58,16.62,16.58,16.6,49182.0,15.1136,15.15,15.1136,15.1318,49182.0
2015-07-27 14:30:00,16.6,16.63,16.59,16.63,75884.0,15.1318,15.1591,15.1227,15.1591,75884.0
2015-07-27 15:00:00,16.62,16.62,16.59,16.59,79902.0,15.15,15.15,15.1227,15.1227,79902.0
2015-07-27 15:30:00,16.59,16.63,16.59,16.63,211968.0,15.1227,15.1591,15.1227,15.1591,211968.0
2015-07-28 09:30:00,16.68,16.68,16.43,16.56,100590.0,15.2047,15.2047,14.9768,15.0953,100590.0
2015-07-28 10:00:00,16.56,16.56,16.47,16.49,139830.0,15.0953,15.0953,15.0133,15.0315,139830.0
2015-07-28 10:30:00,16.49,16.53,16.49,16.52,57294.0,15.0315,15.068,15.0315,15.0589,57294.0
2015-07-28 11:00:00,16.52,16.59,16.5,16.59,67254.0,15.0589,15.1227,15.0406,15.1227,67254.0
2015-07-28 11:30:00,16.59,16.6,16.55,16.59,49520.0,15.1227,15.1318,15.0862,15.1227,49520.0
2015-07-28 12:00:00,16.59,16.61,16.59,16.61,40022.0,15.1227,15.1409,15.1227,15.1409,40022.0
2015-07-28 12:30:00,16.61,16.61,16.6,16.61,29096.0,15.1409,15.1409,15.1318,15.1409,29096.0
2015-07-28 13:00:00,16.61,16.63,16.61,16.63,40588.0,15.1409,15.1591,15.1409,15.1591,40588.0
2015-07-28 13:30:00,16.63,16.63,16.57,16.58,83004.0,15.1591,15.1591,15.1044,15.1136,83004.0
2015-07-28 14:00:00,16.58,16.6,16.56,16.57,77542.0,15.1136,15.1318,15.0953,15.1044,77542.0
2015-07-28 14:30:00,16.57,16.58,16.54,16.56,67148.0,15.1044,15.1136,15.0771,15.0953,67148.0
2015-07-28 15:00:00,16.56,16.56,16.54,16.54,89518.0,15.0953,15.0953,15.0771,15.0771,89518.0
2015-07-28 15:30:00,16.54,16.55,16.52,16.53,228040.0,15.0771,15.0862,15.0589,15.068,228040.0
2015-07-29 09:30:00,16.5,16.59,16.39,16.58,48246.0,15.0406,15.1227,14.9404,15.1136,48246.0
2015-07-29 10:00:00,16.58,16.65,16.58,16.63,45060.0,15.1136,15.1774,15.1136,15.1591,45060.0
2015-07-29 10:30:00,16.63,16.68,16.61,16.67,59772.0,15.1591,15.2047,15.1409,15.1956,59772.0
2015-07-29 11:00:00,16.67,16.7,16.66,16.68,41590.0,15.1956,15.2229,15.1865,15.2047,41590.0
2015-07-29 11:30:00,16.68,16.7,16.66,16.67,39930.0,15.2047,15.2229,15.1865,15.1956,39930.0
2015-07-29 12:00:00,16.67,16.71,16.67,16.71,34044.0,15.1956,15.2321,15.1956,15.2321,34044.0
2015-07-29 12:30:00,16.72,16.72,16.65,16.66,80018.0,15.2412,15.2412,15.1774,15.1865,80018.0
2015-07-29 13:00:00,16.66,16.66,16.62,16.64,37848.0,15.1865,15.1865,15.15,15.1682,37848.0
2015-07-29 13:30:00,16.65,16.68,16.64,16.68,31694.0,15.1774,15.2047,15.1682,15.2047,31694.0
2015-07-29 14:00:00,16.68,16.72,16.67,16.69,112198.0,15.2047,15.2412,15.1956,15.2138,112198.0
2015-07-29 14:30:00,16.69,16.73,16.68,16.72,56548.0,15.2138,15.2503,15.2047,15.2412,56548.0
2015-07-29 15:00:00,16.71,16.72,16.68,16.7,66946.0,15.2321,15.2412,15.2047,15.2229,66946.0
2015-07-29 15:30:00,16.7,16.77,16.69,16.76,205390.0,15.2229,15.2868,15.2138,15.2776,205390.0
2015-07-30 09:30:00,16.72,16.75,16.66,16.73,37684.0,15.2412,15.2685,15.1865,15.2503,37684.0
2015-07-30 10:00:00,16.73,16.74,16.68,16.7,50708.0,15.2503,15.2594,15.2047,15.2229,50708.0
2015-07-30 10:30:00,16.7,16.71,16.68,16.69,45220.0,15.2229,15.2321,15.2047,15.2138,45220.0
2015-07-30 11:00:00,16.69,16.77,16.68,16.75,37100.0,15.2138,15.2868,15.2047,15.2685,37100.0
2015-07-30 11:30:00,16.74,16.77,16.74,16.75,22580.0,15.2594,15.2868,15.2594,15.2685,22580.0
2015-07-30 12:00:00,16.75,16.77,16.75,16.75,22498.0,15.2685,15.2868,15.2685,15.2685,22498.0
2015-07-30 12:30:00,16.75,16.75,16.74,16.75,26338.0,15.2685,15.2685,15.2594,15.2685,26338.0
2015-07-30 13:00:00,16.75,16.75,16.74,16.75,21054.0,15.2685,15.2685,15.2594,15.2685,21054.0
2015-07-30 13:30:00,16.75,16.75,16.74,16.75,26140.0,15.2685,15.2685,15.2594,15.2685,26140.0
2015-07-30 14:00:00,16.75,16.76,16.75,16.76,22536.0,15.2685,15.2776,15.2685,15.2776,22536.0
2015-07-30 14:30:00,16.75,16.78,16.75,16.75,47922.0,15.2685,15.2959,15.2685,15.2685,47922.0
2015-07-30 15:00:00,16.75,16.79,16.75,16.79,46524.0,15.2685,15.305,15.2685,15.305,46524.0
2015-07-30 15:30:00,16.78,16.81,16.76,16.77,168484.0,15.2959,15.3232,15.2776,15.2868,168484.0
2015-07-31 09:30:00,16.81,16.88,16.77,16.78,37588.0,15.3232,15.387,15.2868,15.2959,37588.0
2015-07-31 10:00:00,16.77,16.84,16.77,16.78,46448.0,15.2868,15.3506,15.2868,15.2959,46448.0
2015-07-31 10:30:00,16.78,16.83,16.78,16.82,33170.0,15.2959,15.3414,15.2959,15.3323,33170.0
2015-07-31 11:00:00,16.82,16.83,16.8,16.8,31628.0,15.3323,15.3414,15.3141,15.3141,31628.0
2015-07-31 11:30:00,16.8,16.81,16.79,16.8,24340.0,15.3141,15.3232,15.305,15.3141,24340.0
2015-07-31 12:00:00,16.81,16.85,16.8,16.85,41822.0,15.3232,15.3597,15.3141,15.3597,41822.0
2015-07-31 12:30:00,16.85,16.85,16.82,16.84,29454.0,15.3597,15.3597,15.3323,15.3506,29454.0
2015-07-31 13:00:00,16.84,16.85,16.82,16.83,27302.0,15.3506,15.3597,15.3323,15.3414,27302.0
2015-07-31 13:30:00,16.82,16.83,16.81,16.82,21582.0,15.3323,15.3414,15.3232,15.3323,21582.0
2015-07-31 14:00:00,16.83,16.84,16.79,16.79,31566.0,15.3414,15.3506,15.305,15.305,31566.0
2015-07-31 14:30:00,16.79,16.81,16.77,16.77,72164.0,15.305,15.3232,15.2868,15.2868,72164.0
2015-07-31 15:00:00,16.78,16.79,16.72,16.72,93892.0,15.2959,15.305,15.2412,15.2412,93892.0
2015-07-31 15:30:00,16.72,16.75,16.71,16.73,388034.0,15.2412,15.2685,15.2321,15.2503,388034.0
2015-08-03 09:30:00,16.76,16.79,16.68,16.7,32130.0,15.2776,15.305,15.2047,15.2229,32130.0
2015-08-03 10:00:00,16.71,16.72,16.63,16.65,58046.0,15.2321,15.2412,15.1591,15.1774,58046.0
2015-08-03 10:30:00,16.65,16.69,16.61,16.67,39466.0,15.1774,15.2138,15.1409,15.1956,39466.0
2015-08-03 11:00:00,16.67,16.71,16.66,16.71,26732.0,15.1956,15.2321,15.1865,15.2321,26732.0
2015-08-03 11:30:00,16.71,16.73,16.69,16.7,21014.0,15.2321,15.2503,15.2138,15.2229,21014.0
2015-08-03 12:00:00,16.7,16.73,16.69,16.73,35486.0,15.2229,15.2503,15.2138,15.2503,35486.0
2015-08-03 12:30:00,16.74,16.77,16.66,16.68,62720.0,15.2594,15.2868,15.1865,15.2047,62720.0
2015-08-03 13:00:00,16.68,16.72,16.67,16.71,40746.0,15.2047,15.2412,15.1956,15.2321,40746.0
2015-08-03 13:30:00,16.71,16.74,16.7,16.71,34886.0,15.2321,15.2594,15.2229,15.2321,34886.0
2015-08-03 14:00:00,16.71,16.73,16.7,16.73,33498.0,15.2321,15.2503,15.2229,15.2503,33498.0
2015-08-03 14:30:00,16.73,16.75,16.7,16.71,55458.0,15.2503,15.2685,15.2229,15.2321,55458.0
2015-08-03 15:00:00,16.71,16.75,16.71,16.72,137604.0,15.2321,15.2685,15.2321,15.2412,137604.0
2015-08-03 15:30:00,16.72,16.8,16.72,16.79,182654.0,15.2412,15.3141,15.2412,15.305,182654.0
2015-08-04 09:30:00,16.76,16.86,16.76,16.86,26052.0,15.2776,15.3688,15.2776,15.3688,26052.0
2015-08-04 10:00:00,16.85,16.91,16.83,16.9,44920.0,15.3597,15.4144,15.3414,15.4053,44920.0
2015-08-04 10:30:00,16.9,16.92,16.87,16.88,45728.0,15.4053,15.4235,15.3779,15.387,45728.0
2015-08-04 11:00:00,16.89,16.93,16.88,16.89,97036.0,15.3961,15.4326,15.387,15.3961,97036.0
2015-08-04 11:30:00,16.88,16.88,16.84,16.85,63716.0,15.387,15.387,15.3506,15.3597,63716.0
2015-08-04 12:00:00,16.85,16.86,16.84,16.85,25342.0,15.3597,15.3688,15.3506,15.3597,25342.0
2015-08-04 12:30:00,16.85,16.85,16.8,16.8,29936.0,15.3597,15.3597,15.3141,15.3141,29936.0
2015-08-04 13:00:00,16.8,16.84,16.79,16.82,38862.0,15.3141,15.3506,15.305,15.3323,38862.0
2015-08-04 13:30:00,16.83,16.85,16.79,16.79,37584.0,15.3414,15.3597,15.305,15.305,37584.0
2015-08-04 14:00:00,16.79,16.82,16.77,16.82,41896.0,15.305,15.3323,15.2868,15.3323,41896.0
2015-08-04 14:30:00,16.82,16.87,16.82,16.87,84778.0,15.3323,15.3779,15.3323,15.3779,84778.0
2015-08-04 15:00:00,16.86,16.87,16.83,16.84,44444.0,15.3688,15.3779,15.3414,15.3506,44444.0
2015-08-04 15:30:00,16.84,16.85,16.8,16.81,165326.0,15.3506,15.3597,15.3141,15.3232,165326.0
2015-08-05 09:30:00,16.84,16.9,16.75,16.86,65284.0,15.4008,15.4557,15.3185,15.4191,65284.0
2015-08-05 10:00:00,16.86,16.92,16.86,16.91,68638.0,15.4191,15.4739,15.4191,15.4648,68638.0
2015-08-05 10:30:00,16.91,16.92,16.88,16.89,28574.0,15.4648,15.4739,15.4374,15.4465,28574.0
2015-08-05 11:00:00,16.89,16.92,16.89,16.91,29920.0,15.4465,15.4739,15.4465,15.4648,29920.0
2015-08-05 11:30:00,16.9,16.9,16.83,16.83,27906.0,15.4557,15.4557,15.3916,15.3916,27906.0
2015-08-05 12:00:00,16.83,16.85,16.82,16.82,14800.0,15.3916,15.4099,15.3825,15.3825,14800.0
2015-08-05 12:30:00,16.82,16.84,16.8,16.82,17284.0,15.3825,15.4008,15.3642,15.3825,17284.0
2015-08-05 13:00:00,16.83,16.84,16.8,16.82,13076.0,15.3916,15.4008,15.3642,15.3825,13076.0
2015-08-05 13:30:00,16.82,16.85,16.82,16.85,18174.0,15.3825,15.4099,15.3825,15.4099,18174.0
2015-08-05 14:00:00,16.85,16.86,16.84,16.86,20032.0,15.4099,15.4191,15.4008,15.4191,20032.0
2015-08-05 14:30:00,16.86,16.86,16.82,16.82,22858.0,15.4191,15.4191,15.3825,15.3825,22858.0
2015-08-05 15:00:00,16.82,16.87,16.82,16.85,32862.0,15.3825,15.4282,15.3825,15.4099,32862.0
2015-08-05 15:30:00,16.85,16.85,16.81,16.81,141800.0,15.4099,15.4099,15.3733,15.3733,141800.0
2015-08-06 09:30:00,16.82,16.93,16.71,16.84,94330.0,15.3825,15.4831,15.2819,15.4008,94330.0
2015-08-06 10:00:00,16.84,16.84,16.77,16.78,35294.0,15.4008,15.4008,15.3368,15.3459,35294.0
2015-08-06 10:30:00,16.77,16.8,16.74,16.76,48454.0,15.3368,15.3642,15.3093,15.3276,48454.0
2015-08-06 11:00:00,16.76,16.77,16.71,16.77,59354.0,15.3276,15.3368,15.2819,15.3368,59354.0
2015-08-06 11:30:00,16.77,16.77,16.67,16.68,38188.0,15.3368,15.3368,15.2453,15.2545,38188.0
2015-08-06 12:00:00,16.68,16.71,16.67,16.7,45860.0,15.2545,15.2819,15.2453,15.2728,45860.0
2015-08-06 12:30:00,16.71,16.73,16.65,16.71,88432.0,15.2819,15.3002,15.227,15.2819,88432.0
2015-08-06 13:00:00,16.71,16.74,16.7,16.74,31616.0,15.2819,15.3093,15.2728,15.3093,31616.0
2015-08-06 13:30:00,16.74,16.75,16.7,16.71,53918.0,15.3093,15.3185,15.2728,15.2819,53918.0
2015-08-06 14:00:00,16.71,16.76,16.69,16.76,77656.0,15.2819,15.3276,15.2636,15.3276,77656.0
2015-08-06 14:30:00,16.76,16.76,16.73,16.75,102060.0,15.3276,15.3276,15.3002,15.3185,102060.0
2015-08-06 15:00:00,16.75,16.75,16.73,16.75,395574.0,15.3185,15.3185,15.3002,15.3185,395574.0
2015-08-06 15:30:00,16.75,16.83,16.75,16.82,515152.0,15.3185,15.3916,15.3185,15.3825,515152.0
2015-08-07 09:30:00,16.79,16.79,16.73,16.75,70368.0,15.3551,15.3551,15.3002,15.3185,70368.0
2015-08-07 10:00:00,16.76,16.77,16.68,16.7,25326.0,15.3276,15.3368,15.2545,15.2728,25326.0
2015-08-07 10:30:00,16.7,16.77,16.7,16.76,60140.0,15.2728,15.3368,15.2728,15.3276,60140.0
2015-08-07 11:00:00,16.75,16.79,16.71,16.74,44134.0,15.3185,15.3551,15.2819,15.3093,44134.0
2015-08-07 11:30:00,16.74,16.77,16.73,16.75,56300.0,15.3093,15.3368,15.3002,15.3185,56300.0
2015-08-07 12:00:00,16.75,16.79,16.75,16.78,38172.0,15.3185,15.3551,15.3185,15.3459,38172.0
2015-08-07 12:30:00,16.77,16.78,16.74,16.75,34190.0,15.3368,15.3459,15.3093,15.3185,34190.0
2015-08-07 13:00:00,16.75,16.75,16.7,16.72,42122.0,15.3185,15.3185,15.2728,15.291,42122.0
2015-08-07 13:30:00,16.72,16.73,16.68,16.7,49900.0,15.291,15.3002,15.2545,15.2728,49900.0
2015-08-07 14:00:00,16.7,16.7,16.67,16.7,42378.0,15.2728,15.2728,15.2453,15.2728,42378.0
2015-08-07 14:30:00,16.7,16.73,16.68,16.71,56804.0,15.2728,15.3002,15.2545,15.2819,56804.0
2015-08-07 15:00:00,16.71,16.8,16.71,16.8,91206.0,15.2819,15.3642,15.2819,15.3642,91206.0
2015-08-07 15:30:00,16.8,16.81,16.77,16.79,264938.0,15.3642,15.3733,15.3368,15.3551,264938.0
2015-08-10 09:30:00,16.92,17.09,16.67,17.04,84150.0,15.4739,15.6294,15.2453,15.5837,84150.0
2015-08-10 10:00:00,17.04,17.08,17.01,17.07,144016.0,15.5837,15.6203,15.5563,15.6111,144016.0
2015-08-10 10:30:00,17.07,17.08,17.03,17.08,62354.0,15.6111,15.6203,15.5745,15.6203,62354.0
2015-08-10 11:00:00,17.08,17.11,17.06,17.07,40350.0,15.6203,15.6477,15.602,15.6111,40350.0
2015-08-10 11:30:00,17.07,17.13,17.07,17.1,84604.0,15.6111,15.666,15.6111,15.6386,84604.0
2015-08-10 12:00:00,17.1,17.13,17.1,17.1,30658.0,15.6386,15.666,15.6386,15.6386,30658.0
2015-08-10 12:30:00,17.1,17.11,17.08,17.09,43594.0,15.6386,15.6477,15.6203,15.6294,43594.0
2015-08-10 13:00:00,17.09,17.12,17.09,17.11,26340.0,15.6294,15.6569,15.6294,15.6477,26340.0
2015-08-10 13:30:00,17.11,17.12,17.1,17.1,41952.0,15.6477,15.6569,15.6386,15.6386,41952.0
2015-08-10 14:00:00,17.1,17.12,17.09,17.11,46180.0,15.6386,15.6569,15.6294,15.6477,46180.0
2015-08-10 14:30:00,17.1,17.11,17.07,17.08,54514.0,15.6386,15.6477,15.6111,15.6203,54514.0
2015-08-10 15:00:00,17.08,17.09,17.05,17.06,54154.0,15.6203,15.6294,15.5928,15.602,54154.0
2015-08-10 15:30:00,17.05,17.08,17.04,17.06,384698.0,15.5928,15.6203,15.5837,15.602,384698.0
2015-08-11 09:30:00,16.93,17.11,16.83,16.85,90546.0,15.4831,15.6477,15.3916,15.4099,90546.0
2015-08-11 10:00:00,16.85,16.92,16.84,16.92,50878.0,15.4099,15.4739,15.4008,15.4739,50878.0
2015-08-11 10:30:00,16.92,17.05,16.92,17.05,81664.0,15.4739,15.5928,15.4739,15.5928,81664.0
2015-08-11 11:00:00,17.05,17.05,16.97,16.97,64846.0,15.5928,15.5928,15.5197,15.5197,64846.0
2015-08-11 11:30:00,16.97,16.99,16.94,16.96,79524.0,15.5197,15.538,15.4922,15.5105,79524.0
2015-08-11 12:00:00,16.96,17.0,16.95,16.96,51772.0,15.5105,15.5471,15.5014,15.5105,51772.0
2015-08-11 12:30:00,16.96,16.99,16.95,16.95,40198.0,15.5105,15.538,15.5014,15.5014,40198.0
2015-08-11 13:00:00,16.95,16.95,16.91,16.93,28998.0,15.5014,15.5014,15.4648,15.4831,28998.0
2015-08-11 13:30:00,16.93,16.97,16.93,16.97,47134.0,15.4831,15.5197,15.4831,15.5197,47134.0
2015-08-11 14:00:00,16.97,17.08,16.96,17.02,158160.0,15.5197,15.6203,15.5105,15.5654,158160.0
2015-08-11 14:30:00,17.02,17.03,17.0,17.02,41910.0,15.5654,15.5745,15.5471,15.5654,41910.0
2015-08-11 15:00:00,17.02,17.06,17.0,17.06,91510.0,15.5654,15.602,15.5471,15.602,91510.0
2015-08-11 15:30:00,17.06,17.08,17.02,17.03,178184.0,15.602,15.6203,15.5654,15.5745,178184.0
2015-08-12 09:30:00,16.92,17.13,16.84,16.86,117264.0,15.4739,15.666,15.4008,15.4191,117264.0
2015-08-12 10:00:00,16.85,16.85,16.7,16.73,102584.0,15.4099,15.4099,15.2728,15.3002,102584.0
2015-08-12 10:30:00,16.74,16.79,16.72,16.77,98744.0,15.3093,15.3551,15.291,15.3368,98744.0
2015-08-12 11:00:00,16.78,16.8,16.77,16.78,71974.0,15.3459,15.3642,15.3368,15.3459,71974.0
2015-08-12 11:30:00,16.78,16.78,16.73,16.74,37512.0,15.3459,15.3459,15.3002,15.3093,37512.0
2015-08-12 12:00:00,16.73,16.77,16.73,16.77,39106.0,15.3002,15.3368,15.3002,15.3368,39106.0
2015-08-12 12:30:00,16.77,16.83,16.77,16.82,31362.0,15.3368,15.3916,15.3368,15.3825,31362.0
2015-08-12 13:00:00,16.82,16.85,16.79,16.83,71784.0,15.3825,15.4099,15.3551,15.3916,71784.0
2015-08-12 13:30:00,16.83,16.88,16.83,16.88,29366.0,15.3916,15.4374,15.3916,15.4374,29366.0
2015-08-12 14:00:00,16.88,16.88,16.85,16.86,48818.0,15.4374,15.4374,15.4099,15.4191,48818.0
2015-08-12 14:30:00,16.86,16.96,16.86,16.95,113164.0,15.4191,15.5105,15.4191,15.5014,113164.0
2015-08-12 15:00:00,16.95,16.97,16.93,16.96,74804.0,15.5014,15.5197,15.4831,15.5105,74804.0
2015-08-12 15:30:00,16.96,16.97,16.92,16.93,176538.0,15.5105,15.5197,15.4739,15.4831,176538.0
2015-08-13 09:30:00,16.89,16.96,16.68,16.94,50788.0,15.4465,15.5105,15.2545,15.4922,50788.0
2015-08-13 10:00:00,16.94,16.94,16.86,16.92,71742.0,15.4922,15.4922,15.4191,15.4739,71742.0
2015-08-13 10:30:00,16.92,16.97,16.92,16.94,41748.0,15.4739,15.5197,15.4739,15.4922,41748.0
2015-08-13 11:00:00,16.94,16.95,16.91,16.92,53414.0,15.4922,15.5014,15.4648,15.4739,53414.0
2015-08-13 11:30:00,16.92,16.92,16.9,16.92,43062.0,15.4739,15.4739,15.4557,15.4739,43062.0
2015-08-13 12:00:00,16.92,16.95,16.91,16.95,32834.0,15.4739,15.5014,15.4648,15.5014,32834.0
2015-08-13 12:30:00,16.95,16.96,16.93,16.95,35992.0,15.5014,15.5105,15.4831,15.5014,35992.0
2015-08-13 13:00:00,16.95,16.99,16.95,16.99,23216.0,15.5014,15.538,15.5014,15.538,23216.0
2015-08-13 13:30:00,16.99,16.99,16.95,16.96,29072.0,15.538,15.538,15.5014,15.5105,29072.0
2015-08-13 14:00:00,16.96,17.02,16.96,17.0,44238.0,15.5105,15.5654,15.5105,15.5471,44238.0
2015-08-13 14:30:00,17.0,17.0,16.97,16.98,53068.0,15.5471,15.5471,15.5197,15.5288,53068.0
2015-08-13 15:00:00,16.98,17.01,16.97,17.0,98830.0,15.5288,15.5563,15.5197,15.5471,98830.0
2015-08-13 15:30:00,17.0,17.04,16.99,17.03,432828.0,15.5471,15.5837,15.538,15.5745,432828.0
2015-08-14 09:30:00,17.0,17.13,16.89,17.11,49624.0,15.5471,15.666,15.4465,15.6477,49624.0
2015-08-14 10:00:00,17.1,17.11,17.04,17.08,48470.0,15.6386,15.6477,15.5837,15.6203,48470.0
2015-08-14 10:30:00,17.09,17.1,17.05,17.05,42596.0,15.6294,15.6386,15.5928,15.5928,42596.0
2015-08-14 11:00:00,17.05,17.09,17.0,17.08,82068.0,15.5928,15.6294,15.5471,15.6203,82068.0
2015-08-14 11:30:00,17.08,17.14,17.07,17.11,39942.0,15.6203,15.6751,15.6111,15.6477,39942.0
2015-08-14 12:00:00,17.11,17.13,17.09,17.13,36964.0,15.6477,15.666,15.6294,15.666,36964.0
2015-08-14 12:30:00,17.13,17.16,17.11,17.12,151226.0,15.666,15.6934,15.6477,15.6569,151226.0
2015-08-14 13:00:00,17.11,17.21,17.11,17.19,61182.0,15.6477,15.7392,15.6477,15.7209,61182.0
2015-08-14 13:30:00,17.19,17.19,17.13,17.15,27498.0,15.7209,15.7209,15.666,15.6843,27498.0
2015-08-14 14:00:00,17.16,17.21,17.15,17.19,38376.0,15.6934,15.7392,15.6843,15.7209,38376.0
2015-08-14 14:30:00,17.18,17.21,17.16,17.16,69194.0,15.7117,15.7392,15.6934,15.6934,69194.0
2015-08-14 15:00:00,17.16,17.2,17.16,17.2,75138.0,15.6934,15.73,15.6934,15.73,75138.0
2015-08-14 15:30:00,17.2,17.21,17.17,17.2,258370.0,15.73,15.7392,15.7026,15.73,258370.0
2015-08-17 09:30:00,17.13,17.13,17.01,17.05,29824.0,15.666,15.666,15.5563,15.5928,29824.0
2015-08-17 10:00:00,17.06,17.18,17.03,17.16,25470.0,15.602,15.7117,15.5745,15.6934,25470.0
2015-08-17 10:30:00,17.16,17.17,17.13,17.15,42310.0,15.6934,15.7026,15.666,15.6843,42310.0
2015-08-17 11:00:00,17.15,17.18,17.14,17.16,98262.0,15.6843,15.7117,15.6751,15.6934,98262.0
2015-08-17 11:30:00,17.16,17.17,17.15,17.17,81360.0,15.6934,15.7026,15.6843,15.7026,81360.0
2015-08-17 12:00:00,17.18,17.18,17.16,17.16,46970.0,15.7117,15.7117,15.6934,15.6934,46970.0
2015-08-17 12:30:00,17.16,17.17,17.15,17.17,33818.0,15.6934,15.7026,15.6843,15.7026,33818.0
2015-08-17 13:00:00,17.17,17.18,17.17,17.18,45716.0,15.7026,15.7117,15.7026,15.7117,45716.0
2015-08-17 13:30:00,17.18,17.19,17.18,17.18,34952.0,15.7117,15.7209,15.7117,15.7117,34952.0
2015-08-17 14:00:00,17.18,17.19,17.16,17.16,31516.0,15.7117,15.7209,15.6934,15.6934,31516.0
2015-08-17 14:30:00,17.17,17.23,17.16,17.23,112648.0,15.7026,15.7575,15.6934,15.7575,112648.0
2015-08-17 15:00:00,17.23,17.24,17.19,17.2,90330.0,15.7575,15.7666,15.7209,15.73,90330.0
2015-08-17 15:30:00,17.19,17.2,17.17,17.18,348748.0,15.7209,15.73,15.7026,15.7117,348748.0
2015-08-18 09:30:00,17.19,17.28,16.9,17.27,74342.0,15.7209,15.8032,15.4557,15.794,74342.0
2015-08-18 10:00:00,17.27,17.3,17.25,17.27,42172.0,15.794,15.8215,15.7757,15.794,42172.0
2015-08-18 10:30:00,17.27,17.29,17.25,17.29,35678.0,15.794,15.8123,15.7757,15.8123,35678.0
2015-08-18 11:00:00,17.29,17.29,17.25,17.25,79924.0,15.8123,15.8123,15.7757,15.7757,79924.0
2015-08-18 11:30:00,17.25,17.25,17.2,17.2,45900.0,15.7757,15.7757,15.73,15.73,45900.0
2015-08-18 12:00:00,17.21,17.24,17.2,17.24,28394.0,15.7392,15.7666,15.73,15.7666,28394.0
2015-08-18 12:30:00,17.23,17.24,17.21,17.21,29292.0,15.7575,15.7666,15.7392,15.7392,29292.0
2015-08-18 13:00:00,17.21,17.21,17.17,17.2,38406.0,15.7392,15.7392,15.7026,15.73,38406.0
2015-08-18 13:30:00,17.2,17.21,17.18,17.2,125962.0,15.73,15.7392,15.7117,15.73,125962.0
2015-08-18 14:00:00,17.21,17.24,17.2,17.24,44508.0,15.7392,15.7666,15.73,15.7666,44508.0
2015-08-18 14:30:00,17.23,17.24,17.21,17.23,48454.0,15.7575,15.7666,15.7392,15.7575,48454.0
2015-08-18 15:00:00,17.23,17.23,17.21,17.23,70466.0,15.7575,15.7575,15.7392,15.7575,70466.0
2015-08-18 15:30:00,17.22,17.23,17.21,17.23,122862.0,15.7483,15.7575,15.7392,15.7575,122862.0
2015-08-19 09:30:00,17.18,17.18,17.09,17.09,53780.0,15.7117,15.7117,15.6294,15.6294,53780.0
2015-08-19 10:00:00,17.08,17.14,17.08,17.13,153888.0,15.6203,15.6751,15.6203,15.666,153888.0
2015-08-19 10:30:00,17.13,17.15,17.03,17.04,32708.0,15.666,15.6843,15.5745,15.5837,32708.0
2015-08-19 11:00:00,17.04,17.07,17.02,17.02,31776.0,15.5837,15.6111,15.5654,15.5654,31776.0
2015-08-19 11:30:00,17.02,17.06,17.0,17.01,30856.0,15.5654,15.602,15.5471,15.5563,30856.0
2015-08-19 12:00:00,17.01,17.02,16.99,17.0,27614.0,15.5563,15.5654,15.538,15.5471,27614.0
2015-08-19 12:30:00,17.0,17.05,17.0,17.03,19226.0,15.5471,15.5928,15.5471,15.5745,19226.0
2015-08-19 13:00:00,17.03,17.09,17.03,17.05,23050.0,15.5745,15.6294,15.5745,15.5928,23050.0
2015-08-19 13:30:00,17.05,17.09,17.04,17.05,41036.0,15.5928,15.6294,15.5837,15.5928,41036.0
2015-08-19 14:00:00,17.06,17.13,17.05,17.1,39592.0,15.602,15.666,15.5928,15.6386,39592.0
2015-08-19 14:30:00,17.1,17.11,17.04,17.05,32094.0,15.6386,15.6477,15.5837,15.5928,32094.0
2015-08-19 15:00:00,17.04,17.05,17.03,17.04,66972.0,15.5837,15.5928,15.5745,15.5837,66972.0
2015-08-19 15:30:00,17.04,17.04,16.99,16.99,208782.0,15.5837,15.5837,15.538,15.538,208782.0
2015-08-20 09:30:00,16.89,17.01,16.78,16.88,56868.0,15.4465,15.5563,15.3459,15.4374,56868.0
2015-08-20 10:00:00,16.86,16.87,16.79,16.8,38974.0,15.4191,15.4282,15.3551,15.3642,38974.0
2015-08-20 10:30:00,16.81,16.91,16.8,16.88,47384.0,15.3733,15.4648,15.3642,15.4374,47384.0
2015-08-20 11:00:00,16.88,16.9,16.84,16.85,71632.0,15.4374,15.4557,15.4008,15.4099,71632.0
2015-08-20 11:30:00,16.86,16.88,16.83,16.86,30862.0,15.4191,15.4374,15.3916,15.4191,30862.0
2015-08-20 12:00:00,16.86,16.86,16.8,16.81,29362.0,15.4191,15.4191,15.3642,15.3733,29362.0
2015-08-20 12:30:00,16.81,16.83,16.78,16.8,48972.0,15.3733,15.3916,15.3459,15.3642,48972.0
2015-08-20 13:00:00,16.8,16.84,16.79,16.84,37114.0,15.3642,15.4008,15.3551,15.4008,37114.0
2015-08-20 13:30:00,16.83,16.85,16.79,16.81,42240.0,15.3916,15.4099,15.3551,15.3733,42240.0
2015-08-20 14:00:00,16.81,16.81,16.74,16.75,92716.0,15.3733,15.3733,15.3093,15.3185,92716.0
2015-08-20 14:30:00,16.75,16.75,16.71,16.73,61844.0,15.3185,15.3185,15.2819,15.3002,61844.0
2015-08-20 15:00:00,16.72,16.74,16.7,16.73,83298.0,15.291,15.3093,15.2728,15.3002,83298.0
2015-08-20 15:30:00,16.73,16.74,16.65,16.65,242852.0,15.3002,15.3093,15.227,15.227,242852.0
2015-08-21 09:30:00,16.52,16.6,16.46,16.55,81676.0,15.1081,15.1813,15.0533,15.1356,81676.0
2015-08-21 10:00:00,16.54,16.58,16.52,16.53,87576.0,15.1264,15.163,15.1081,15.1173,87576.0
2015-08-21 10:30:00,16.53,16.54,16.5,16.51,132700.0,15.1173,15.1264,15.0898,15.099,132700.0
2015-08-21 11:00:00,16.5,16.53,16.45,16.53,154986.0,15.0898,15.1173,15.0441,15.1173,154986.0
2015-08-21 11:30:00,16.51,16.58,16.47,16.58,109340.0,15.099,15.163,15.0624,15.163,109340.0
2015-08-21 12:00:00,16.57,16.61,16.54,16.56,107752.0,15.1539,15.1904,15.1264,15.1447,107752.0
2015-08-21 12:30:00,16.56,16.6,16.51,16.53,77754.0,15.1447,15.1813,15.099,15.1173,77754.0
2015-08-21 13:00:00,16.52,16.58,16.5,16.57,54688.0,15.1081,15.163,15.0898,15.1539,54688.0
2015-08-21 13:30:00,16.57,16.58,16.52,16.56,80856.0,15.1539,15.163,15.1081,15.1447,80856.0
2015-08-21 14:00:00,16.55,16.57,16.49,16.52,72168.0,15.1356,15.1539,15.0807,15.1081,72168.0
2015-08-21 14:30:00,16.53,16.55,16.43,16.45,89694.0,15.1173,15.1356,15.0258,15.0441,89694.0
2015-08-21 15:00:00,16.45,16.47,16.37,16.4,100076.0,15.0441,15.0624,14.971,14.9984,100076.0
2015-08-21 15:30:00,16.4,16.42,16.34,16.34,267618.0,14.9984,15.0167,14.9435,14.9435,267618.0
2015-08-24 09:30:00,15.55,15.8,14.84,15.77,186178.0,14.221,14.4497,13.5717,14.4222,186178.0
2015-08-24 10:00:00,15.76,16.05,15.72,15.93,191610.0,14.4131,14.6783,14.3765,14.5686,191610.0
2015-08-24 10:30:00,15.92,16.0,15.84,15.97,119816.0,14.5594,14.6326,14.4862,14.6051,119816.0
2015-08-24 11:00:00,15.97,15.97,15.8,15.81,66418.0,14.6051,14.6051,14.4497,14.4588,66418.0
2015-08-24 11:30:00,15.81,16.01,15.81,16.0,96000.0,14.4588,14.6417,14.4588,14.6326,96000.0
2015-08-24 12:00:00,15.99,16.04,15.92,16.0,73942.0,14.6234,14.6692,14.5594,14.6326,73942.0
2015-08-24 12:30:00,15.99,16.02,15.94,15.96,92734.0,14.6234,14.6509,14.5777,14.596,92734.0
2015-08-24 13:00:00,15.96,16.0,15.95,15.97,68268.0,14.596,14.6326,14.5868,14.6051,68268.0
2015-08-24 13:30:00,15.96,15.96,15.85,15.85,98270.0,14.596,14.596,14.4954,14.4954,98270.0
2015-08-24 14:00:00,15.85,15.88,15.76,15.8,104988.0,14.4954,14.5228,14.4131,14.4497,104988.0
2015-08-24 14:30:00,15.8,15.84,15.71,15.71,238834.0,14.4497,14.4862,14.3674,14.3674,238834.0
2015-08-24 15:00:00,15.71,15.82,15.67,15.78,279796.0,14.3674,14.468,14.3308,14.4314,279796.0
2015-08-24 15:30:00,15.78,15.93,15.72,15.73,386694.0,14.4314,14.5686,14.3765,14.3857,386694.0
2015-08-25 09:30:00,15.88,15.96,15.74,15.77,175902.0,14.5228,14.596,14.3948,14.4222,175902.0
2015-08-25 10:00:00,15.76,15.83,15.72,15.8,133570.0,14.4131,14.4771,14.3765,14.4497,133570.0
2015-08-25 10:30:00,15.79,15.81,15.76,15.78,78568.0,14.4405,14.4588,14.4131,14.4314,78568.0
2015-08-25 11:00:00,15.78,15.88,15.77,15.84,75016.0,14.4314,14.5228,14.4222,14.4862,75016.0
2015-08-25 11:30:00,15.84,15.85,15.78,15.79,62710.0,14.4862,14.4954,14.4314,14.4405,62710.0
2015-08-25 12:00:00,15.79,15.79,15.74,15.76,100814.0,14.4405,14.4405,14.3948,14.4131,100814.0
2015-08-25 12:30:00,15.76,15.79,15.72,15.73,69002.0,14.4131,14.4405,14.3765,14.3857,69002.0
2015-08-25 13:00:00,15.73,15.74,15.61,15.62,86340.0,14.3857,14.3948,14.2759,14.2851,86340.0
2015-08-25 13:30:00,15.63,15.7,15.63,15.67,49772.0,14.2942,14.3582,14.2942,14.3308,49772.0
2015-08-25 14:00:00,15.67,15.68,15.62,15.63,125808.0,14.3308,14.3399,14.2851,14.2942,125808.0
2015-08-25 14:30:00,15.63,15.69,15.6,15.65,118984.0,14.2942,14.3491,14.2668,14.3125,118984.0
2015-08-25 15:00:00,15.65,15.68,15.58,15.59,153478.0,14.3125,14.3399,14.2485,14.2576,153478.0
2015-08-25 15:30:00,15.59,15.6,15.45,15.46,598784.0,14.2576,14.2668,14.1296,14.1387,598784.0
2015-08-26 09:30:00,15.85,15.93,15.6,15.65,143666.0,14.4954,14.5686,14.2668,14.3125,143666.0
2015-08-26 10:00:00,15.65,15.76,15.62,15.74,232314.0,14.3125,14.4131,14.2851,14.3948,232314.0
2015-08-26 10:30:00,15.76,15.8,15.71,15.76,182784.0,14.4131,14.4497,14.3674,14.4131,182784.0
2015-08-26 11:00:00,15.76,15.83,15.74,15.79,146700.0,14.4131,14.4771,14.3948,14.4405,146700.0
2015-08-26 11:30:00,15.79,15.8,15.7,15.75,105792.0,14.4405,14.4497,14.3582,14.4039,105792.0
2015-08-26 12:00:00,15.74,15.76,15.7,15.72,128462.0,14.3948,14.4131,14.3582,14.3765,128462.0
2015-08-26 12:30:00,15.72,15.76,15.69,15.76,101006.0,14.3765,14.4131,14.3491,14.4131,101006.0
2015-08-26 13:00:00,15.76,15.84,15.74,15.81,82206.0,14.4131,14.4862,14.3948,14.4588,82206.0
2015-08-26 13:30:00,15.82,15.9,15.8,15.89,78728.0,14.468,14.5411,14.4497,14.532,78728.0
2015-08-26 14:00:00,15.89,15.9,15.83,15.88,72182.0,14.532,14.5411,14.4771,14.5228,72182.0
2015-08-26 14:30:00,15.88,15.97,15.87,15.96,239102.0,14.5228,14.6051,14.5137,14.596,239102.0
2015-08-26 15:00:00,15.95,16.06,15.89,15.99,257640.0,14.5868,14.6874,14.532,14.6234,257640.0
2015-08-26 15:30:00,15.99,16.11,15.99,16.1,630336.0,14.6234,14.7332,14.6234,14.724,630336.0
2015-08-27 09:30:00,16.22,16.38,16.08,16.16,107632.0,14.8338,14.9801,14.7057,14.7789,107632.0
2015-08-27 10:00:00,16.16,16.18,16.1,16.17,96356.0,14.7789,14.7972,14.724,14.788,96356.0
2015-08-27 10:30:00,16.18,16.25,16.15,16.25,76716.0,14.7972,14.8612,14.7698,14.8612,76716.0
2015-08-27 11:00:00,16.24,16.29,16.23,16.27,71854.0,14.8521,14.8978,14.8429,14.8795,71854.0
2015-08-27 11:30:00,16.27,16.32,16.24,16.31,80836.0,14.8795,14.9252,14.8521,14.9161,80836.0
2015-08-27 12:00:00,16.32,16.35,16.28,16.3,79370.0,14.9252,14.9527,14.8886,14.9069,79370.0
2015-08-27 12:30:00,16.29,16.35,16.28,16.34,121286.0,14.8978,14.9527,14.8886,14.9435,121286.0
2015-08-27 13:00:00,16.34,16.35,16.31,16.32,118236.0,14.9435,14.9527,14.9161,14.9252,118236.0
2015-08-27 13:30:00,16.32,16.33,16.28,16.32,117884.0,14.9252,14.9344,14.8886,14.9252,117884.0
2015-08-27 14:00:00,16.32,16.36,16.32,16.34,144768.0,14.9252,14.9618,14.9252,14.9435,144768.0
2015-08-27 14:30:00,16.33,16.35,16.24,16.24,108004.0,14.9344,14.9527,14.8521,14.8521,108004.0
2015-08-27 15:00:00,16.24,16.33,16.19,16.32,237198.0,14.8521,14.9344,14.8063,14.9252,237198.0
2015-08-27 15:30:00,16.31,16.46,16.29,16.45,418470.0,14.9161,15.0533,14.8978,15.0441,418470.0
2015-08-28 09:30:00,16.4,16.43,16.21,16.39,78280.0,14.9984,15.0258,14.8246,14.9892,78280.0
2015-08-28 10:00:00,16.38,16.39,16.28,16.29,90978.0,14.9801,14.9892,14.8886,14.8978,90978.0
2015-08-28 10:30:00,16.29,16.31,16.24,16.27,60280.0,14.8978,14.9161,14.8521,14.8795,60280.0
2015-08-28 11:00:00,16.27,16.33,16.27,16.33,44862.0,14.8795,14.9344,14.8795,14.9344,44862.0
2015-08-28 11:30:00,16.32,16.33,16.2,16.21,63068.0,14.9252,14.9344,14.8155,14.8246,63068.0
2015-08-28 12:00:00,16.21,16.24,16.2,16.23,47658.0,14.8246,14.8521,14.8155,14.8429,47658.0
2015-08-28 12:30:00,16.23,16.25,16.21,16.21,43034.0,14.8429,14.8612,14.8246,14.8246,43034.0
2015-08-28 13:00:00,16.21,16.22,16.19,16.19,51382.0,14.8246,14.8338,14.8063,14.8063,51382.0
2015-08-28 13:30:00,16.18,16.21,16.17,16.19,60464.0,14.7972,14.8246,14.788,14.8063,60464.0
2015-08-28 14:00:00,16.19,16.21,16.16,16.17,102386.0,14.8063,14.8246,14.7789,14.788,102386.0
2015-08-28 14:30:00,16.17,16.18,16.13,16.14,139394.0,14.788,14.7972,14.7515,14.7606,139394.0
2015-08-28 15:00:00,16.14,16.15,16.11,16.11,143284.0,14.7606,14.7698,14.7332,14.7332,143284.0
2015-08-28 15:30:00,16.11,16.2,16.1,16.19,373196.0,14.7332,14.8155,14.724,14.8063,373196.0
2015-08-31 09:30:00,16.17,16.17,16.06,16.08,63784.0,14.788,14.788,14.6874,14.7057,63784.0
2015-08-31 10:00:00,16.09,16.13,16.07,16.12,59440.0,14.7149,14.7515,14.6966,14.7423,59440.0
2015-08-31 10:30:00,16.11,16.13,16.08,16.08,72386.0,14.7332,14.7515,14.7057,14.7057,72386.0
2015-08-31 11:00:00,16.08,16.08,16.04,16.07,54822.0,14.7057,14.7057,14.6692,14.6966,54822.0
2015-08-31 11:30:00,16.07,16.1,16.04,16.07,60142.0,14.6966,14.724,14.6692,14.6966,60142.0
2015-08-31 12:00:00,16.07,16.12,16.06,16.11,43234.0,14.6966,14.7423,14.6874,14.7332,43234.0
2015-08-31 12:30:00,16.11,16.11,16.08,16.08,33608.0,14.7332,14.7332,14.7057,14.7057,33608.0
2015-08-31 13:00:00,16.08,16.08,16.04,16.06,42890.0,14.7057,14.7057,14.6692,14.6874,42890.0
2015-08-31 13:30:00,16.06,16.08,16.05,16.06,33524.0,14.6874,14.7057,14.6783,14.6874,33524.0
2015-08-31 14:00:00,16.06,16.06,16.01,16.06,46106.0,14.6874,14.6874,14.6417,14.6874,46106.0
2015-08-31 14:30:00,16.06,16.09,16.03,16.04,64136.0,14.6874,14.7149,14.66,14.6692,64136.0
2015-08-31 15:00:00,16.04,16.08,16.03,16.06,86348.0,14.6692,14.7057,14.66,14.6874,86348.0
2015-08-31 15:30:00,16.06,16.09,16.03,16.04,461586.0,14.6874,14.7149,14.66,14.6692,461586.0
2015-09-01 09:30:00,15.8,15.84,15.76,15.8,70840.0,14.4497,14.4862,14.4131,14.4497,70840.0
2015-09-01 10:00:00,15.8,15.8,15.73,15.8,107678.0,14.4497,14.4497,14.3857,14.4497,107678.0
2015-09-01 10:30:00,15.81,15.83,15.76,15.79,141766.0,14.4588,14.4771,14.4131,14.4405,141766.0
2015-09-01 11:00:00,15.8,15.83,15.77,15.77,90266.0,14.4497,14.4771,14.4222,14.4222,90266.0
2015-09-01 11:30:00,15.77,15.81,15.75,15.75,113744.0,14.4222,14.4588,14.4039,14.4039,113744.0
2015-09-01 12:00:00,15.75,15.76,15.7,15.71,117210.0,14.4039,14.4131,14.3582,14.3674,117210.0
2015-09-01 12:30:00,15.71,15.72,15.63,15.63,73378.0,14.3674,14.3765,14.2942,14.2942,73378.0
2015-09-01 13:00:00,15.64,15.68,15.63,15.65,78854.0,14.3033,14.3399,14.2942,14.3125,78854.0
2015-09-01 13:30:00,15.65,15.66,15.63,15.63,59332.0,14.3125,14.3216,14.2942,14.2942,59332.0
2015-09-01 14:00:00,15.64,15.64,15.58,15.59,70524.0,14.3033,14.3033,14.2485,14.2576,70524.0
2015-09-01 14:30:00,15.59,15.66,15.59,15.59,84026.0,14.2576,14.3216,14.2576,14.2576,84026.0
2015-09-01 15:00:00,15.59,15.62,15.55,15.55,142380.0,14.2576,14.2851,14.221,14.221,142380.0
2015-09-01 15:30:00,15.55,15.6,15.55,15.58,593032.0,14.221,14.2668,14.221,14.2485,593032.0
2015-09-02 09:30:00,15.83,15.97,15.63,15.65,75508.0,14.4771,14.6051,14.2942,14.3125,75508.0
2015-09-02 10:00:00,15.63,15.68,15.61,15.63,109070.0,14.2942,14.3399,14.2759,14.2942,109070.0
2015-09-02 10:30:00,15.63,15.66,15.61,15.65,54038.0,14.2942,14.3216,14.2759,14.3125,54038.0
2015-09-02 11:00:00,15.65,15.66,15.6,15.63,73746.0,14.3125,14.3216,14.2668,14.2942,73746.0
2015-09-02 11:30:00,15.63,15.63,15.55,15.58,41216.0,14.2942,14.2942,14.221,14.2485,41216.0
2015-09-02 12:00:00,15.58,15.6,15.55,15.59,33610.0,14.2485,14.2668,14.221,14.2576,33610.0
2015-09-02 12:30:00,15.59,15.64,15.59,15.64,39168.0,14.2576,14.3033,14.2576,14.3033,39168.0
2015-09-02 13:00:00,15.63,15.66,15.61,15.65,31356.0,14.2942,14.3216,14.2759,14.3125,31356.0
2015-09-02 13:30:00,15.65,15.68,15.63,15.66,46552.0,14.3125,14.3399,14.2942,14.3216,46552.0
2015-09-02 14:00:00,15.67,15.73,15.65,15.72,69540.0,14.3308,14.3857,14.3125,14.3765,69540.0
2015-09-02 14:30:00,15.71,15.72,15.68,15.7,56362.0,14.3674,14.3765,14.3399,14.3582,56362.0
2015-09-02 15:00:00,15.7,15.71,15.67,15.71,69168.0,14.3582,14.3674,14.3308,14.3674,69168.0
2015-09-02 15:30:00,15.71,15.78,15.7,15.78,225318.0,14.3674,14.4314,14.3582,14.4314,225318.0
2015-09-03 09:30:00,15.83,15.88,15.79,15.83,32374.0,14.4771,14.5228,14.4405,14.4771,32374.0
2015-09-03 10:00:00,15.84,15.87,15.83,15.85,35328.0,14.4862,14.5137,14.4771,14.4954,35328.0
2015-09-03 10:30:00,15.85,15.9,15.81,15.9,34294.0,14.4954,14.5411,14.4588,14.5411,34294.0
2015-09-03 11:00:00,15.9,15.9,15.88,15.89,30638.0,14.5411,14.5411,14.5228,14.532,30638.0
2015-09-03 11:30:00,15.88,15.9,15.88,15.9,18140.0,14.5228,14.5411,14.5228,14.5411,18140.0
2015-09-03 12:00:00,15.9,15.9,15.88,15.88,15970.0,14.5411,14.5411,14.5228,14.5228,15970.0
2015-09-03 12:30:00,15.88,15.88,15.85,15.86,23338.0,14.5228,14.5228,14.4954,14.5045,23338.0
2015-09-03 13:00:00,15.86,15.88,15.81,15.86,44256.0,14.5045,14.5228,14.4588,14.5045,44256.0
2015-09-03 13:30:00,15.86,15.86,15.82,15.82,27450.0,14.5045,14.5045,14.468,14.468,27450.0
2015-09-03 14:00:00,15.81,15.84,15.8,15.81,27252.0,14.4588,14.4862,14.4497,14.4588,27252.0
2015-09-03 14:30:00,15.82,15.84,15.81,15.83,20396.0,14.468,14.4862,14.4588,14.4771,20396.0
2015-09-03 15:00:00,15.84,15.85,15.81,15.81,40130.0,14.4862,14.4954,14.4588,14.4588,40130.0
2015-09-03 15:30:00,15.81,15.84,15.77,15.8,267608.0,14.4588,14.4862,14.4222,14.4497,267608.0
2015-09-04 09:30:00,15.63,15.67,15.59,15.61,49902.0,14.2942,14.3308,14.2576,14.2759,49902.0
2015-09-04 10:00:00,15.61,15.65,15.59,15.63,41888.0,14.2759,14.3125,14.2576,14.2942,41888.0
2015-09-04 10:30:00,15.63,15.67,15.59,15.6,42202.0,14.2942,14.3308,14.2576,14.2668,42202.0
2015-09-04 11:00:00,15.6,15.62,15.59,15.62,25084.0,14.2668,14.2851,14.2576,14.2851,25084.0
2015-09-04 11:30:00,15.61,15.62,15.58,15.59,31246.0,14.2759,14.2851,14.2485,14.2576,31246.0
2015-09-04 12:00:00,15.59,15.59,15.54,15.55,27880.0,14.2576,14.2576,14.2119,14.221,27880.0
2015-09-04 12:30:00,15.55,15.56,15.53,15.56,32786.0,14.221,14.2302,14.2027,14.2302,32786.0
2015-09-04 13:00:00,15.56,15.56,15.51,15.51,19544.0,14.2302,14.2302,14.1845,14.1845,19544.0
2015-09-04 13:30:00,15.51,15.54,15.5,15.51,25820.0,14.1845,14.2119,14.1753,14.1845,25820.0
2015-09-04 14:00:00,15.51,15.51,15.49,15.5,72346.0,14.1845,14.1845,14.1662,14.1753,72346.0
2015-09-04 14:30:00,15.51,15.54,15.5,15.54,31600.0,14.1845,14.2119,14.1753,14.2119,31600.0
2015-09-04 15:00:00,15.54,15.57,15.53,15.57,37986.0,14.2119,14.2393,14.2027,14.2393,37986.0
2015-09-04 15:30:00,15.57,15.62,15.56,15.56,131444.0,14.2393,14.2851,14.2302,14.2302,131444.0
2015-09-08 09:30:00,15.87,15.91,15.75,15.8,40878.0,14.5137,14.5503,14.4039,14.4497,40878.0
2015-09-08 10:00:00,15.8,15.82,15.77,15.81,66816.0,14.4497,14.468,14.4222,14.4588,66816.0
2015-09-08 10:30:00,15.81,15.82,15.76,15.8,51952.0,14.4588,14.468,14.4131,14.4497,51952.0
2015-09-08 11:00:00,15.8,15.8,15.77,15.77,65640.0,14.4497,14.4497,14.4222,14.4222,65640.0
2015-09-08 11:30:00,15.77,15.78,15.76,15.76,41446.0,14.4222,14.4314,14.4131,14.4131,41446.0
2015-09-08 12:00:00,15.76,15.81,15.76,15.81,44864.0,14.4131,14.4588,14.4131,14.4588,44864.0
2015-09-08 12:30:00,15.81,15.81,15.79,15.8,45694.0,14.4588,14.4588,14.4405,14.4497,45694.0
2015-09-08 13:00:00,15.8,15.81,15.78,15.78,22316.0,14.4497,14.4588,14.4314,14.4314,22316.0
2015-09-08 13:30:00,15.78,15.8,15.78,15.8,68564.0,14.4314,14.4497,14.4314,14.4497,68564.0
2015-09-08 14:00:00,15.8,15.85,15.8,15.85,45776.0,14.4497,14.4954,14.4497,14.4954,45776.0
2015-09-08 14:30:00,15.85,15.91,15.85,15.91,70800.0,14.4954,14.5503,14.4954,14.5503,70800.0
2015-09-08 15:00:00,15.91,15.94,15.9,15.92,74222.0,14.5503,14.5777,14.5411,14.5594,74222.0
2015-09-08 15:30:00,15.92,15.94,15.9,15.93,200832.0,14.5594,14.5777,14.5411,14.5686,200832.0
2015-09-09 09:30:00,16.03,16.13,15.98,15.99,43602.0,14.66,14.7515,14.6143,14.6234,43602.0
2015-09-09 10:00:00,15.99,16.02,15.97,16.02,32604.0,14.6234,14.6509,14.6051,14.6509,32604.0
2015-09-09 10:30:00,16.02,16.02,15.96,15.97,37498.0,14.6509,14.6509,14.596,14.6051,37498.0
2015-09-09 11:00:00,15.97,16.02,15.97,15.99,53152.0,14.6051,14.6509,14.6051,14.6234,53152.0
2015-09-09 11:30:00,15.99,16.02,15.99,16.0,30564.0,14.6234,14.6509,14.6234,14.6326,30564.0
2015-09-09 12:00:00,16.01,16.04,16.0,16.03,24424.0,14.6417,14.6692,14.6326,14.66,24424.0
2015-09-09 12:30:00,16.04,16.04,15.99,16.0,28472.0,14.6692,14.6692,14.6234,14.6326,28472.0
2015-09-09 13:00:00,16.0,16.04,15.99,15.99,29358.0,14.6326,14.6692,14.6234,14.6234,29358.0
2015-09-09 13:30:00,15.99,15.99,15.93,15.93,31432.0,14.6234,14.6234,14.5686,14.5686,31432.0
2015-09-09 14:00:00,15.94,15.95,15.93,15.95,61872.0,14.5777,14.5868,14.5686,14.5868,61872.0
2015-09-09 14:30:00,15.95,15.98,15.94,15.97,56706.0,14.5868,14.6143,14.5777,14.6051,56706.0
2015-09-09 15:00:00,15.97,15.98,15.93,15.94,74392.0,14.6051,14.6143,14.5686,14.5777,74392.0
2015-09-09 15:30:00,15.93,15.93,15.84,15.86,312646.0,14.5686,14.5686,14.4862,14.5045,312646.0
2015-09-10 09:30:00,15.84,15.88,15.8,15.85,30378.0,14.4862,14.5228,14.4497,14.4954,30378.0
2015-09-10 10:00:00,15.84,15.87,15.83,15.86,37016.0,14.4862,14.5137,14.4771,14.5045,37016.0
2015-09-10 10:30:00,15.86,15.98,15.86,15.96,59060.0,14.5045,14.6143,14.5045,14.596,59060.0
2015-09-10 11:00:00,15.96,15.97,15.9,15.91,28358.0,14.596,14.6051,14.5411,14.5503,28358.0
2015-09-10 11:30:00,15.92,15.96,15.92,15.94,21474.0,14.5594,14.596,14.5594,14.5777,21474.0
2015-09-10 12:00:00,15.94,15.95,15.9,15.9,36364.0,14.5777,14.5868,14.5411,14.5411,36364.0
2015-09-10 12:30:00,15.9,15.92,15.89,15.9,18938.0,14.5411,14.5594,14.532,14.5411,18938.0
2015-09-10 13:00:00,15.9,15.94,15.89,15.93,24042.0,14.5411,14.5777,14.532,14.5686,24042.0
2015-09-10 13:30:00,15.93,15.96,15.93,15.93,18770.0,14.5686,14.596,14.5686,14.5686,18770.0
2015-09-10 14:00:00,15.93,15.93,15.87,15.88,67560.0,14.5686,14.5686,14.5137,14.5228,67560.0
2015-09-10 14:30:00,15.88,15.88,15.86,15.86,42366.0,14.5228,14.5228,14.5045,14.5045,42366.0
2015-09-10 15:00:00,15.86,15.88,15.82,15.84,88152.0,14.5045,14.5228,14.468,14.4862,88152.0
2015-09-10 15:30:00,15.84,15.85,15.8,15.83,175244.0,14.4862,14.4954,14.4497,14.4771,175244.0
2015-09-11 09:30:00,15.79,16.05,15.74,15.76,50730.0,14.4405,14.6783,14.3948,14.4131,50730.0
2015-09-11 10:00:00,15.75,15.83,15.72,15.8,38768.0,14.4039,14.4771,14.3765,14.4497,38768.0
2015-09-11 10:30:00,15.8,15.81,15.79,15.79,30646.0,14.4497,14.4588,14.4405,14.4405,30646.0
2015-09-11 11:00:00,15.79,15.82,15.79,15.82,32894.0,14.4405,14.468,14.4405,14.468,32894.0
2015-09-11 11:30:00,15.83,15.87,15.81,15.85,41554.0,14.4771,14.5137,14.4588,14.4954,41554.0
2015-09-11 12:00:00,15.85,15.92,15.84,15.9,39972.0,14.4954,14.5594,14.4862,14.5411,39972.0
2015-09-11 12:30:00,15.9,15.93,15.88,15.9,53218.0,14.5411,14.5686,14.5228,14.5411,53218.0
2015-09-11 13:00:00,15.9,15.9,15.84,15.84,24006.0,14.5411,14.5411,14.4862,14.4862,24006.0
2015-09-11 13:30:00,15.84,15.85,15.82,15.83,21354.0,14.4862,14.4954,14.468,14.4771,21354.0
2015-09-11 14:00:00,15.83,15.83,15.8,15.81,22026.0,14.4771,14.4771,14.4497,14.4588,22026.0
2015-09-11 14:30:00,15.82,15.85,15.81,15.81,35438.0,14.468,14.4954,14.4588,14.4588,35438.0
2015-09-11 15:00:00,15.81,15.86,15.81,15.84,48554.0,14.4588,14.5045,14.4588,14.4862,48554.0
2015-09-11 15:30:00,15.84,15.88,15.83,15.88,165170.0,14.4862,14.5228,14.4771,14.5228,165170.0
2015-09-14 09:30:00,15.9,15.93,15.83,15.87,27760.0,14.5411,14.5686,14.4771,14.5137,27760.0
2015-09-14 10:00:00,15.87,15.88,15.85,15.85,33568.0,14.5137,14.5228,14.4954,14.4954,33568.0
2015-09-14 10:30:00,15.86,15.89,15.86,15.88,31606.0,14.5045,14.532,14.5045,14.5228,31606.0
2015-09-14 11:00:00,15.88,15.9,15.87,15.88,52422.0,14.5228,14.5411,14.5137,14.5228,52422.0
2015-09-14 11:30:00,15.88,15.92,15.88,15.92,36422.0,14.5228,14.5594,14.5228,14.5594,36422.0
2015-09-14 12:00:00,15.91,15.93,15.9,15.92,59266.0,14.5503,14.5686,14.5411,14.5594,59266.0
2015-09-14 12:30:00,15.92,15.95,15.9,15.9,101042.0,14.5594,14.5868,14.5411,14.5411,101042.0
2015-09-14 13:00:00,15.9,15.9,15.87,15.87,14586.0,14.5411,14.5411,14.5137,14.5137,14586.0
2015-09-14 13:30:00,15.88,15.92,15.88,15.92,27208.0,14.5228,14.5594,14.5228,14.5594,27208.0
2015-09-14 14:00:00,15.92,15.92,15.88,15.88,32896.0,14.5594,14.5594,14.5228,14.5228,32896.0
2015-09-14 14:30:00,15.88,15.89,15.87,15.88,30950.0,14.5228,14.532,14.5137,14.5228,30950.0
2015-09-14 15:00:00,15.88,15.9,15.87,15.87,34666.0,14.5228,14.5411,14.5137,14.5137,34666.0
2015-09-14 15:30:00,15.88,15.88,15.86,15.88,156390.0,14.5228,14.5228,14.5045,14.5228,156390.0
2015-09-15 09:30:00,15.87,16.08,15.75,15.85,202096.0,14.5137,14.7057,14.4039,14.4954,202096.0
2015-09-15 10:00:00,15.86,15.87,15.81,15.84,53362.0,14.5045,14.5137,14.4588,14.4862,53362.0
2015-09-15 10:30:00,15.84,15.9,15.84,15.9,76418.0,14.4862,14.5411,14.4862,14.5411,76418.0
2015-09-15 11:00:00,15.91,15.94,15.9,15.94,66366.0,14.5503,14.5777,14.5411,14.5777,66366.0
2015-09-15 11:30:00,15.95,15.96,15.92,15.96,66682.0,14.5868,14.596,14.5594,14.596,66682.0
2015-09-15 12:00:00,15.96,16.0,15.95,15.99,67800.0,14.596,14.6326,14.5868,14.6234,67800.0
2015-09-15 12:30:00,15.99,15.99,15.98,15.99,64818.0,14.6234,14.6234,14.6143,14.6234,64818.0
2015-09-15 13:00:00,15.99,16.03,15.97,16.0,68370.0,14.6234,14.66,14.6051,14.6326,68370.0
2015-09-15 13:30:00,16.0,16.04,16.0,16.02,108350.0,14.6326,14.6692,14.6326,14.6509,108350.0
2015-09-15 14:00:00,16.02,16.04,16.02,16.03,113408.0,14.6509,14.6692,14.6509,14.66,113408.0
2015-09-15 14:30:00,16.03,16.08,16.03,16.07,66212.0,14.66,14.7057,14.66,14.6966,66212.0
2015-09-15 15:00:00,16.07,16.09,16.05,16.06,75564.0,14.6966,14.7149,14.6783,14.6874,75564.0
2015-09-15 15:30:00,16.06,16.07,16.0,16.03,277238.0,14.6874,14.6966,14.6326,14.66,277238.0
2015-09-16 09:30:00,16.01,16.07,15.92,16.04,72342.0,14.6417,14.6966,14.5594,14.6692,72342.0
2015-09-16 10:00:00,16.04,16.09,16.02,16.04,66528.0,14.6692,14.7149,14.6509,14.6692,66528.0
2015-09-16 10:30:00,16.04,16.04,16.0,16.03,43132.0,14.6692,14.6692,14.6326,14.66,43132.0
2015-09-16 11:00:00,16.03,16.12,16.03,16.12,62034.0,14.66,14.7423,14.66,14.7423,62034.0
2015-09-16 11:30:00,16.12,16.14,16.11,16.14,22518.0,14.7423,14.7606,14.7332,14.7606,22518.0
2015-09-16 12:00:00,16.14,16.17,16.13,16.15,33976.0,14.7606,14.788,14.7515,14.7698,33976.0
2015-09-16 12:30:00,16.16,16.18,16.14,16.18,29968.0,14.7789,14.7972,14.7606,14.7972,29968.0
2015-09-16 13:00:00,16.17,16.18,16.16,16.17,29154.0,14.788,14.7972,14.7789,14.788,29154.0
2015-09-16 13:30:00,16.17,16.18,16.16,16.18,33992.0,14.788,14.7972,14.7789,14.7972,33992.0
2015-09-16 14:00:00,16.18,16.18,16.14,16.14,40174.0,14.7972,14.7972,14.7606,14.7606,40174.0
2015-09-16 14:30:00,16.15,16.2,16.15,16.2,44822.0,14.7698,14.8155,14.7698,14.8155,44822.0
2015-09-16 15:00:00,16.19,16.24,16.18,16.22,77286.0,14.8063,14.8521,14.7972,14.8338,77286.0
2015-09-16 15:30:00,16.21,16.24,16.2,16.22,275782.0,14.8246,14.8521,14.8155,14.8338,275782.0
2015-09-17 09:30:00,16.23,16.3,16.17,16.28,77562.0,14.8429,14.9069,14.788,14.8886,77562.0
2015-09-17 10:00:00,16.27,16.37,16.25,16.33,66384.0,14.8795,14.971,14.8612,14.9344,66384.0
2015-09-17 10:30:00,16.33,16.34,16.31,16.33,49026.0,14.9344,14.9435,14.9161,14.9344,49026.0
2015-09-17 11:00:00,16.32,16.33,16.31,16.32,91854.0,14.9252,14.9344,14.9161,14.9252,91854.0
2015-09-17 11:30:00,16.32,16.32,16.27,16.27,53252.0,14.9252,14.9252,14.8795,14.8795,53252.0
2015-09-17 12:00:00,16.27,16.31,16.25,16.31,42288.0,14.8795,14.9161,14.8612,14.9161,42288.0
2015-09-17 12:30:00,16.32,16.33,16.3,16.32,42598.0,14.9252,14.9344,14.9069,14.9252,42598.0
2015-09-17 13:00:00,16.32,16.35,16.31,16.31,52886.0,14.9252,14.9527,14.9161,14.9161,52886.0
2015-09-17 13:30:00,16.32,16.33,16.27,16.28,41962.0,14.9252,14.9344,14.8795,14.8886,41962.0
2015-09-17 14:00:00,16.28,16.32,16.21,16.23,94874.0,14.8886,14.9252,14.8246,14.8429,94874.0
2015-09-17 14:30:00,16.23,16.35,16.23,16.32,85562.0,14.8429,14.9527,14.8429,14.9252,85562.0
2015-09-17 15:00:00,16.32,16.33,16.16,16.21,155794.0,14.9252,14.9344,14.7789,14.8246,155794.0
2015-09-17 15:30:00,16.21,16.24,16.14,16.15,239784.0,14.8246,14.8521,14.7606,14.7698,239784.0
2015-09-18 09:30:00,15.99,15.99,15.59,15.91,324734.0,14.6234,14.6234,14.2576,14.5503,324734.0
2015-09-18 10:00:00,15.91,15.96,15.88,15.94,82862.0,14.5503,14.596,14.5228,14.5777,82862.0
2015-09-18 10:30:00,15.94,15.95,15.86,15.88,73444.0,14.5777,14.5868,14.5045,14.5228,73444.0
2015-09-18 11:00:00,15.88,15.9,15.87,15.88,49692.0,14.5228,14.5411,14.5137,14.5228,49692.0
2015-09-18 11:30:00,15.87,15.9,15.85,15.87,62866.0,14.5137,14.5411,14.4954,14.5137,62866.0
2015-09-18 12:00:00,15.87,15.88,15.82,15.83,41984.0,14.5137,14.5228,14.468,14.4771,41984.0
2015-09-18 12:30:00,15.84,15.84,15.8,15.81,63110.0,14.4862,14.4862,14.4497,14.4588,63110.0
2015-09-18 13:00:00,15.81,15.83,15.8,15.81,86854.0,14.4588,14.4771,14.4497,14.4588,86854.0
2015-09-18 13:30:00,15.81,15.84,15.81,15.81,92056.0,14.4588,14.4862,14.4588,14.4588,92056.0
2015-09-18 14:00:00,15.81,15.84,15.81,15.83,101982.0,14.4588,14.4862,14.4588,14.4771,101982.0
2015-09-18 14:30:00,15.82,15.83,15.79,15.81,86384.0,14.468,14.4771,14.4405,14.4588,86384.0
2015-09-18 15:00:00,15.81,15.82,15.74,15.75,114690.0,14.4588,14.468,14.3948,14.4039,114690.0
2015-09-18 15:30:00,15.75,15.75,15.67,15.69,430700.0,14.4039,14.4039,14.3308,14.3491,430700.0
2015-09-21 09:30:00,15.77,15.88,15.76,15.81,158426.0,14.4222,14.5228,14.4131,14.4588,158426.0
2015-09-21 10:00:00,15.81,15.9,15.79,15.88,81570.0,14.4588,14.5411,14.4405,14.5228,81570.0
2015-09-21 10:30:00,15.88,15.96,15.88,15.93,56468.0,14.5228,14.596,14.5228,14.5686,56468.0
2015-09-21 11:00:00,15.93,15.95,15.92,15.94,43190.0,14.5686,14.5868,14.5594,14.5777,43190.0
2015-09-21 11:30:00,15.94,15.94,15.84,15.86,63682.0,14.5777,14.5777,14.4862,14.5045,63682.0
2015-09-21 12:00:00,15.87,15.87,15.79,15.83,44746.0,14.5137,14.5137,14.4405,14.4771,44746.0
2015-09-21 12:30:00,15.83,15.84,15.8,15.83,55094.0,14.4771,14.4862,14.4497,14.4771,55094.0
2015-09-21 13:00:00,15.83,15.88,15.83,15.84,66744.0,14.4771,14.5228,14.4771,14.4862,66744.0
2015-09-21 13:30:00,15.85,15.87,15.83,15.83,54702.0,14.4954,14.5137,14.4771,14.4771,54702.0
2015-09-21 14:00:00,15.83,15.84,15.81,15.82,34010.0,14.4771,14.4862,14.4588,14.468,34010.0
2015-09-21 14:30:00,15.81,15.88,15.81,15.87,53096.0,14.4588,14.5228,14.4588,14.5137,53096.0
2015-09-21 15:00:00,15.88,15.88,15.85,15.85,52938.0,14.5228,14.5228,14.4954,14.4954,52938.0
2015-09-21 15:30:00,15.86,15.87,15.81,15.87,211196.0,14.5045,14.5137,14.4588,14.5137,211196.0
2015-09-22 09:30:00,15.67,15.77,15.63,15.77,56312.0,14.3308,14.4222,14.2942,14.4222,56312.0
2015-09-22 10:00:00,15.77,15.79,15.71,15.72,68816.0,14.4222,14.4405,14.3674,14.3765,68816.0
2015-09-22 10:30:00,15.72,15.72,15.66,15.68,39812.0,14.3765,14.3765,14.3216,14.3399,39812.0
2015-09-22 11:00:00,15.68,15.7,15.68,15.69,88980.0,14.3399,14.3582,14.3399,14.3491,88980.0
2015-09-22 11:30:00,15.69,15.71,15.68,15.69,40118.0,14.3491,14.3674,14.3399,14.3491,40118.0
2015-09-22 12:00:00,15.69,15.74,15.68,15.71,74788.0,14.3491,14.3948,14.3399,14.3674,74788.0
2015-09-22 12:30:00,15.71,15.72,15.67,15.68,88554.0,14.3674,14.3765,14.3308,14.3399,88554.0
2015-09-22 13:00:00,15.68,15.71,15.66,15.67,94942.0,14.3399,14.3674,14.3216,14.3308,94942.0
2015-09-22 13:30:00,15.67,15.74,15.67,15.69,101322.0,14.3308,14.3948,14.3308,14.3491,101322.0
2015-09-22 14:00:00,15.69,15.7,15.67,15.68,81298.0,14.3491,14.3582,14.3308,14.3399,81298.0
2015-09-22 14:30:00,15.68,15.7,15.64,15.68,121708.0,14.3399,14.3582,14.3033,14.3399,121708.0
2015-09-22 15:00:00,15.68,15.68,15.63,15.67,138668.0,14.3399,14.3399,14.2942,14.3308,138668.0
2015-09-22 15:30:00,15.67,15.71,15.66,15.7,280542.0,14.3308,14.3674,14.3216,14.3582,280542.0
2015-09-23 09:30:00,15.74,15.74,15.66,15.68,50836.0,14.3948,14.3948,14.3216,14.3399,50836.0
2015-09-23 10:00:00,15.67,15.72,15.67,15.71,73556.0,14.3308,14.3765,14.3308,14.3674,73556.0
2015-09-23 10:30:00,15.71,15.72,15.63,15.63,59204.0,14.3674,14.3765,14.2942,14.2942,59204.0
2015-09-23 11:00:00,15.63,15.63,15.56,15.59,94836.0,14.2942,14.2942,14.2302,14.2576,94836.0
2015-09-23 11:30:00,15.58,15.61,15.58,15.6,94226.0,14.2485,14.2759,14.2485,14.2668,94226.0
2015-09-23 12:00:00,15.61,15.61,15.58,15.6,75342.0,14.2759,14.2759,14.2485,14.2668,75342.0
2015-09-23 12:30:00,15.6,15.61,15.59,15.6,32080.0,14.2668,14.2759,14.2576,14.2668,32080.0
2015-09-23 13:00:00,15.6,15.61,15.6,15.61,30274.0,14.2668,14.2759,14.2668,14.2759,30274.0
2015-09-23 13:30:00,15.61,15.65,15.6,15.65,37750.0,14.2759,14.3125,14.2668,14.3125,37750.0
2015-09-23 14:00:00,15.65,15.65,15.63,15.63,121562.0,14.3125,14.3125,14.2942,14.2942,121562.0
2015-09-23 14:30:00,15.63,15.63,15.58,15.59,97652.0,14.2942,14.2942,14.2485,14.2576,97652.0
2015-09-23 15:00:00,15.59,15.61,15.58,15.61,104434.0,14.2576,14.2759,14.2485,14.2759,104434.0
2015-09-23 15:30:00,15.61,15.63,15.6,15.61,213448.0,14.2759,14.2942,14.2668,14.2759,213448.0
2015-09-24 09:30:00,15.49,15.83,15.47,15.49,68914.0,14.1662,14.4771,14.1479,14.1662,68914.0
2015-09-24 10:00:00,15.49,15.55,15.48,15.53,221694.0,14.1662,14.221,14.157,14.2027,221694.0
2015-09-24 10:30:00,15.53,15.55,15.47,15.47,700884.0,14.2027,14.221,14.1479,14.1479,700884.0
2015-09-24 11:00:00,15.47,15.49,15.44,15.47,123024.0,14.1479,14.1662,14.1204,14.1479,123024.0
2015-09-24 11:30:00,15.47,15.53,15.47,15.53,48040.0,14.1479,14.2027,14.1479,14.2027,48040.0
2015-09-24 12:00:00,15.53,15.55,15.51,15.54,33570.0,14.2027,14.221,14.1845,14.2119,33570.0
2015-09-24 12:30:00,15.54,15.56,15.51,15.51,37940.0,14.2119,14.2302,14.1845,14.1845,37940.0
2015-09-24 13:00:00,15.51,15.52,15.47,15.49,32036.0,14.1845,14.1936,14.1479,14.1662,32036.0
2015-09-24 13:30:00,15.49,15.49,15.47,15.48,64390.0,14.1662,14.1662,14.1479,14.157,64390.0
2015-09-24 14:00:00,15.48,15.52,15.47,15.49,52282.0,14.157,14.1936,14.1479,14.1662,52282.0
2015-09-24 14:30:00,15.49,15.56,15.47,15.54,75782.0,14.1662,14.2302,14.1479,14.2119,75782.0
2015-09-24 15:00:00,15.54,15.6,15.52,15.58,91772.0,14.2119,14.2668,14.1936,14.2485,91772.0
2015-09-24 15:30:00,15.59,15.61,15.56,15.59,182174.0,14.2576,14.2759,14.2302,14.2576,182174.0
2015-09-25 09:30:00,15.74,15.74,15.61,15.67,91944.0,14.3948,14.3948,14.2759,14.3308,91944.0
2015-09-25 10:00:00,15.67,15.7,15.61,15.68,62734.0,14.3308,14.3582,14.2759,14.3399,62734.0
2015-09-25 10:30:00,15.68,15.76,15.67,15.75,69868.0,14.3399,14.4131,14.3308,14.4039,69868.0
2015-09-25 11:00:00,15.74,15.77,15.72,15.76,46074.0,14.3948,14.4222,14.3765,14.4131,46074.0
2015-09-25 11:30:00,15.76,15.76,15.74,15.76,28152.0,14.4131,14.4131,14.3948,14.4131,28152.0
2015-09-25 12:00:00,15.76,15.78,15.73,15.74,36400.0,14.4131,14.4314,14.3857,14.3948,36400.0
2015-09-25 12:30:00,15.74,15.76,15.74,15.74,21494.0,14.3948,14.4131,14.3948,14.3948,21494.0
2015-09-25 13:00:00,15.74,15.76,15.74,15.75,42598.0,14.3948,14.4131,14.3948,14.4039,42598.0
2015-09-25 13:30:00,15.75,15.77,15.74,15.74,52384.0,14.4039,14.4222,14.3948,14.3948,52384.0
2015-09-25 14:00:00,15.74,15.78,15.69,15.69,44068.0,14.3948,14.4314,14.3491,14.3491,44068.0
2015-09-25 14:30:00,15.69,15.69,15.61,15.65,58590.0,14.3491,14.3491,14.2759,14.3125,58590.0
2015-09-25 15:00:00,15.64,15.64,15.56,15.62,90190.0,14.3033,14.3033,14.2302,14.2851,90190.0
2015-09-25 15:30:00,15.61,15.65,15.61,15.64,151760.0,14.2759,14.3125,14.2759,14.3033,151760.0
2015-09-28 09:30:00,15.55,15.63,15.49,15.52,42458.0,14.221,14.2942,14.1662,14.1936,42458.0
2015-09-28 10:00:00,15.52,15.52,15.46,15.5,43242.0,14.1936,14.1936,14.1387,14.1753,43242.0
2015-09-28 10:30:00,15.51,15.51,15.43,15.46,50970.0,14.1845,14.1845,14.1113,14.1387,50970.0
2015-09-28 11:00:00,15.47,15.49,15.39,15.39,53366.0,14.1479,14.1662,14.0747,14.0747,53366.0
2015-09-28 11:30:00,15.4,15.43,15.38,15.41,71006.0,14.0839,14.1113,14.0656,14.093,71006.0
2015-09-28 12:00:00,15.41,15.41,15.36,15.37,101342.0,14.093,14.093,14.0473,14.0564,101342.0
2015-09-28 12:30:00,15.37,15.37,15.35,15.36,46984.0,14.0564,14.0564,14.0381,14.0473,46984.0
2015-09-28 13:00:00,15.37,15.39,15.36,15.36,45328.0,14.0564,14.0747,14.0473,14.0473,45328.0
2015-09-28 13:30:00,15.36,15.39,15.36,15.37,42406.0,14.0473,14.0747,14.0473,14.0564,42406.0
2015-09-28 14:00:00,15.37,15.37,15.33,15.35,54066.0,14.0564,14.0564,14.0198,14.0381,54066.0
2015-09-28 14:30:00,15.35,15.37,15.33,15.33,79274.0,14.0381,14.0564,14.0198,14.0198,79274.0
2015-09-28 15:00:00,15.33,15.36,15.31,15.34,136800.0,14.0198,14.0473,14.0015,14.029,136800.0
2015-09-28 15:30:00,15.34,15.42,15.34,15.37,276624.0,14.029,14.1021,14.029,14.0564,276624.0
2015-09-29 09:30:00,15.38,15.43,15.31,15.38,69798.0,14.0656,14.1113,14.0015,14.0656,69798.0
2015-09-29 10:00:00,15.38,15.4,15.32,15.38,79300.0,14.0656,14.0839,14.0107,14.0656,79300.0
2015-09-29 10:30:00,15.38,15.39,15.34,15.36,106618.0,14.0656,14.0747,14.029,14.0473,106618.0
2015-09-29 11:00:00,15.35,15.38,15.3,15.31,71756.0,14.0381,14.0656,13.9924,14.0015,71756.0
2015-09-29 11:30:00,15.31,15.33,15.28,15.3,54426.0,14.0015,14.0198,13.9741,13.9924,54426.0
2015-09-29 12:00:00,15.3,15.3,15.24,15.29,61168.0,13.9924,13.9924,13.9375,13.9833,61168.0
2015-09-29 12:30:00,15.29,15.3,15.24,15.24,53064.0,13.9833,13.9924,13.9375,13.9375,53064.0
2015-09-29 13:00:00,15.24,15.31,15.24,15.31,53484.0,13.9375,14.0015,13.9375,14.0015,53484.0
2015-09-29 13:30:00,15.31,15.33,15.3,15.31,52474.0,14.0015,14.0198,13.9924,14.0015,52474.0
2015-09-29 14:00:00,15.31,15.4,15.3,15.38,119910.0,14.0015,14.0839,13.9924,14.0656,119910.0
2015-09-29 14:30:00,15.38,15.39,15.37,15.37,71178.0,14.0656,14.0747,14.0564,14.0564,71178.0
2015-09-29 15:00:00,15.37,15.37,15.31,15.31,157280.0,14.0564,14.0564,14.0015,14.0015,157280.0
2015-09-29 15:30:00,15.31,15.39,15.31,15.37,373172.0,14.0015,14.0747,14.0015,14.0564,373172.0
2015-09-30 09:30:00,15.51,15.51,15.39,15.39,67218.0,14.1845,14.1845,14.0747,14.0747,67218.0
2015-09-30 10:00:00,15.39,15.43,15.38,15.42,68444.0,14.0747,14.1113,14.0656,14.1021,68444.0
2015-09-30 10:30:00,15.42,15.44,15.39,15.4,93272.0,14.1021,14.1204,14.0747,14.0839,93272.0
2015-09-30 11:00:00,15.4,15.41,15.38,15.4,63256.0,14.0839,14.093,14.0656,14.0839,63256.0
2015-09-30 11:30:00,15.4,15.4,15.34,15.36,98104.0,14.0839,14.0839,14.029,14.0473,98104.0
2015-09-30 12:00:00,15.36,15.36,15.31,15.33,123676.0,14.0473,14.0473,14.0015,14.0198,123676.0
2015-09-30 12:30:00,15.33,15.34,15.29,15.31,57412.0,14.0198,14.029,13.9833,14.0015,57412.0
2015-09-30 13:00:00,15.31,15.35,15.31,15.34,53802.0,14.0015,14.0381,14.0015,14.029,53802.0
2015-09-30 13:30:00,15.35,15.36,15.33,15.35,62352.0,14.0381,14.0473,14.0198,14.0381,62352.0
2015-09-30 14:00:00,15.35,15.42,15.34,15.4,118888.0,14.0381,14.1021,14.029,14.0839,118888.0
2015-09-30 14:30:00,15.4,15.45,15.38,15.44,52706.0,14.0839,14.1296,14.0656,14.1204,52706.0
2015-09-30 15:00:00,15.44,15.49,15.41,15.47,186892.0,14.1204,14.1662,14.093,14.1479,186892.0
2015-09-30 15:30:00,15.47,15.51,15.47,15.47,543134.0,14.1479,14.1845,14.1479,14.1479,543134.0
2015-10-01 09:30:00,15.46,15.81,15.35,15.39,145216.0,14.1387,14.4588,14.0381,14.0747,145216.0
2015-10-01 10:00:00,15.39,15.51,15.34,15.51,226046.0,14.0747,14.1845,14.029,14.1845,226046.0
2015-10-01 10:30:00,15.51,15.56,15.49,15.53,212768.0,14.1845,14.2302,14.1662,14.2027,212768.0
2015-10-01 11:00:00,15.53,15.55,15.51,15.51,115860.0,14.2027,14.221,14.1845,14.1845,115860.0
2015-10-01 11:30:00,15.51,15.52,15.38,15.4,98920.0,14.1845,14.1936,14.0656,14.0839,98920.0
2015-10-01 12:00:00,15.4,15.42,15.37,15.42,71694.0,14.0839,14.1021,14.0564,14.1021,71694.0
2015-10-01 12:30:00,15.41,15.45,15.4,15.42,48622.0,14.093,14.1296,14.0839,14.1021,48622.0
2015-10-01 13:00:00,15.42,15.42,15.39,15.4,63766.0,14.1021,14.1021,14.0747,14.0839,63766.0
2015-10-01 13:30:00,15.4,15.45,15.4,15.44,79968.0,14.0839,14.1296,14.0839,14.1204,79968.0
2015-10-01 14:00:00,15.44,15.49,15.43,15.47,82814.0,14.1204,14.1662,14.1113,14.1479,82814.0
2015-10-01 14:30:00,15.47,15.49,15.44,15.48,93190.0,14.1479,14.1662,14.1204,14.157,93190.0
2015-10-01 15:00:00,15.48,15.5,15.42,15.42,109646.0,14.157,14.1753,14.1021,14.1021,109646.0
2015-10-01 15:30:00,15.42,15.47,15.38,15.46,232864.0,14.1021,14.1479,14.0656,14.1387,232864.0
2015-10-02 09:30:00,15.28,15.31,15.22,15.27,68484.0,13.9741,14.0015,13.9192,13.965,68484.0
2015-10-02 10:00:00,15.26,15.27,15.2,15.22,68860.0,13.9558,13.965,13.9009,13.9192,68860.0
2015-10-02 10:30:00,15.22,15.28,15.21,15.27,47132.0,13.9192,13.9741,13.9101,13.965,47132.0
2015-10-02 11:00:00,15.28,15.29,15.26,15.28,55654.0,13.9741,13.9833,13.9558,13.9741,55654.0
2015-10-02 11:30:00,15.29,15.33,15.27,15.31,47072.0,13.9833,14.0198,13.965,14.0015,47072.0
2015-10-02 12:00:00,15.32,15.4,15.31,15.37,42564.0,14.0107,14.0839,14.0015,14.0564,42564.0
2015-10-02 12:30:00,15.38,15.44,15.38,15.42,38240.0,14.0656,14.1204,14.0656,14.1021,38240.0
2015-10-02 13:00:00,15.42,15.47,15.42,15.46,38842.0,14.1021,14.1479,14.1021,14.1387,38842.0
2015-10-02 13:30:00,15.46,15.48,15.43,15.47,76470.0,14.1387,14.157,14.1113,14.1479,76470.0
2015-10-02 14:00:00,15.47,15.51,15.47,15.51,77842.0,14.1479,14.1845,14.1479,14.1845,77842.0
2015-10-02 14:30:00,15.51,15.54,15.49,15.49,60958.0,14.1845,14.2119,14.1662,14.1662,60958.0
2015-10-02 15:00:00,15.49,15.6,15.48,15.6,110090.0,14.1662,14.2668,14.157,14.2668,110090.0
2015-10-02 15:30:00,15.6,15.61,15.55,15.55,604028.0,14.2668,14.2759,14.221,14.221,604028.0
2015-10-05 09:30:00,15.63,15.77,15.58,15.76,123632.0,14.2942,14.4222,14.2485,14.4131,123632.0
2015-10-05 10:00:00,15.76,15.76,15.7,15.71,102972.0,14.4131,14.4131,14.3582,14.3674,102972.0
2015-10-05 10:30:00,15.71,15.74,15.7,15.74,119570.0,14.3674,14.3948,14.3582,14.3948,119570.0
2015-10-05 11:00:00,15.74,15.78,15.73,15.75,76438.0,14.3948,14.4314,14.3857,14.4039,76438.0
2015-10-05 11:30:00,15.75,15.76,15.72,15.75,129306.0,14.4039,14.4131,14.3765,14.4039,129306.0
2015-10-05 12:00:00,15.75,15.76,15.73,15.74,127262.0,14.4039,14.4131,14.3857,14.3948,127262.0
2015-10-05 12:30:00,15.74,15.74,15.71,15.72,41744.0,14.3948,14.3948,14.3674,14.3765,41744.0
2015-10-05 13:00:00,15.72,15.75,15.72,15.73,75030.0,14.3765,14.4039,14.3765,14.3857,75030.0
2015-10-05 13:30:00,15.72,15.74,15.72,15.74,43270.0,14.3765,14.3948,14.3765,14.3948,43270.0
2015-10-05 14:00:00,15.73,15.74,15.71,15.73,50408.0,14.3857,14.3948,14.3674,14.3857,50408.0
2015-10-05 14:30:00,15.73,15.75,15.7,15.71,100820.0,14.3857,14.4039,14.3582,14.3674,100820.0
2015-10-05 15:00:00,15.71,15.75,15.7,15.75,244710.0,14.3674,14.4039,14.3582,14.4039,244710.0
2015-10-05 15:30:00,15.75,15.81,15.75,15.78,328746.0,14.4039,14.4588,14.4039,14.4314,328746.0
2015-10-06 09:30:00,15.76,15.81,15.45,15.81,39370.0,14.4131,14.4588,14.1296,14.4588,39370.0
2015-10-06 10:00:00,15.81,15.85,15.77,15.78,58060.0,14.4588,14.4954,14.4222,14.4314,58060.0
2015-10-06 10:30:00,15.78,15.8,15.74,15.76,44088.0,14.4314,14.4497,14.3948,14.4131,44088.0
2015-10-06 11:00:00,15.77,15.78,15.75,15.76,65498.0,14.4222,14.4314,14.4039,14.4131,65498.0
2015-10-06 11:30:00,15.76,15.77,15.7,15.71,52770.0,14.4131,14.4222,14.3582,14.3674,52770.0
2015-10-06 12:00:00,15.72,15.72,15.7,15.71,22698.0,14.3765,14.3765,14.3582,14.3674,22698.0
2015-10-06 12:30:00,15.71,15.74,15.7,15.74,37606.0,14.3674,14.3948,14.3582,14.3948,37606.0
2015-10-06 13:00:00,15.74,15.79,15.74,15.77,46772.0,14.3948,14.4405,14.3948,14.4222,46772.0
2015-10-06 13:30:00,15.77,15.77,15.74,15.77,34810.0,14.4222,14.4222,14.3948,14.4222,34810.0
2015-10-06 14:00:00,15.76,15.81,15.75,15.81,61076.0,14.4131,14.4588,14.4039,14.4588,61076.0
2015-10-06 14:30:00,15.81,15.81,15.73,15.74,120132.0,14.4588,14.4588,14.3857,14.3948,120132.0
2015-10-06 15:00:00,15.74,15.76,15.72,15.74,222648.0,14.3948,14.4131,14.3765,14.3948,222648.0
2015-10-06 15:30:00,15.74,15.75,15.7,15.75,373790.0,14.3948,14.4039,14.3582,14.4039,373790.0
2015-10-07 09:30:00,15.79,15.99,15.7,15.77,136496.0,14.4405,14.6234,14.3582,14.4222,136496.0
2015-10-07 10:00:00,15.78,15.9,15.78,15.89,53374.0,14.4314,14.5411,14.4314,14.532,53374.0
2015-10-07 10:30:00,15.88,15.89,15.83,15.85,46710.0,14.5228,14.532,14.4771,14.4954,46710.0
2015-10-07 11:00:00,15.84,15.85,15.79,15.79,59164.0,14.4862,14.4954,14.4405,14.4405,59164.0
2015-10-07 11:30:00,15.8,15.88,15.8,15.87,50282.0,14.4497,14.5228,14.4497,14.5137,50282.0
2015-10-07 12:00:00,15.87,15.87,15.79,15.79,26606.0,14.5137,14.5137,14.4405,14.4405,26606.0
2015-10-07 12:30:00,15.79,15.84,15.79,15.81,74030.0,14.4405,14.4862,14.4405,14.4588,74030.0
2015-10-07 13:00:00,15.81,15.88,15.81,15.87,44750.0,14.4588,14.5228,14.4588,14.5137,44750.0
2015-10-07 13:30:00,15.87,15.93,15.87,15.91,31996.0,14.5137,14.5686,14.5137,14.5503,31996.0
2015-10-07 14:00:00,15.92,15.96,15.9,15.92,76450.0,14.5594,14.596,14.5411,14.5594,76450.0
2015-10-07 14:30:00,15.92,15.95,15.9,15.9,45884.0,14.5594,14.5868,14.5411,14.5411,45884.0
2015-10-07 15:00:00,15.9,15.94,15.9,15.92,87842.0,14.5411,14.5777,14.5411,14.5594,87842.0
2015-10-07 15:30:00,15.92,15.94,15.88,15.93,296792.0,14.5594,14.5777,14.5228,14.5686,296792.0
2015-10-08 09:30:00,15.9,15.9,15.8,15.85,59802.0,14.5411,14.5411,14.4497,14.4954,59802.0
2015-10-08 10:00:00,15.85,15.86,15.83,15.84,44674.0,14.4954,14.5045,14.4771,14.4862,44674.0
2015-10-08 10:30:00,15.84,15.87,15.84,15.85,39062.0,14.4862,14.5137,14.4862,14.4954,39062.0
2015-10-08 11:00:00,15.85,15.86,15.83,15.86,40204.0,14.4954,14.5045,14.4771,14.5045,40204.0
2015-10-08 11:30:00,15.86,15.91,15.86,15.89,29678.0,14.5045,14.5503,14.5045,14.532,29678.0
2015-10-08 12:00:00,15.9,15.9,15.87,15.87,31936.0,14.5411,14.5411,14.5137,14.5137,31936.0
2015-10-08 12:30:00,15.87,15.92,15.87,15.9,34728.0,14.5137,14.5594,14.5137,14.5411,34728.0
2015-10-08 13:00:00,15.9,15.91,15.88,15.9,37888.0,14.5411,14.5503,14.5228,14.5411,37888.0
2015-10-08 13:30:00,15.91,15.91,15.89,15.91,27874.0,14.5503,14.5503,14.532,14.5503,27874.0
2015-10-08 14:00:00,15.91,15.95,15.88,15.95,57564.0,14.5503,14.5868,14.5228,14.5868,57564.0
2015-10-08 14:30:00,15.95,16.0,15.95,16.0,48440.0,14.5868,14.6326,14.5868,14.6326,48440.0
2015-10-08 15:00:00,16.0,16.02,15.99,15.99,96664.0,14.6326,14.6509,14.6234,14.6234,96664.0
2015-10-08 15:30:00,15.99,15.99,15.96,15.96,208506.0,14.6234,14.6234,14.596,14.596,208506.0
2015-10-09 09:30:00,15.99,16.05,15.95,15.96,57340.0,14.6234,14.6783,14.5868,14.596,57340.0
2015-10-09 10:00:00,15.96,15.96,15.9,15.93,75118.0,14.596,14.596,14.5411,14.5686,75118.0
2015-10-09 10:30:00,15.93,16.04,15.92,16.04,114388.0,14.5686,14.6692,14.5594,14.6692,114388.0
2015-10-09 11:00:00,16.05,16.06,15.98,15.99,47510.0,14.6783,14.6874,14.6143,14.6234,47510.0
2015-10-09 11:30:00,15.99,15.99,15.97,15.97,55662.0,14.6234,14.6234,14.6051,14.6051,55662.0
2015-10-09 12:00:00,15.97,15.97,15.93,15.94,41962.0,14.6051,14.6051,14.5686,14.5777,41962.0
2015-10-09 12:30:00,15.94,15.94,15.9,15.94,36632.0,14.5777,14.5777,14.5411,14.5777,36632.0
2015-10-09 13:00:00,15.94,15.94,15.91,15.92,74298.0,14.5777,14.5777,14.5503,14.5594,74298.0
2015-10-09 13:30:00,15.92,15.93,15.9,15.9,48880.0,14.5594,14.5686,14.5411,14.5411,48880.0
2015-10-09 14:00:00,15.9,15.95,15.9,15.95,49492.0,14.5411,14.5868,14.5411,14.5868,49492.0
2015-10-09 14:30:00,15.95,15.97,15.93,15.97,53968.0,14.5868,14.6051,14.5686,14.6051,53968.0
2015-10-09 15:00:00,15.97,15.97,15.93,15.94,112038.0,14.6051,14.6051,14.5686,14.5777,112038.0
2015-10-09 15:30:00,15.95,15.99,15.94,15.99,217806.0,14.5868,14.6234,14.5777,14.6234,217806.0
2015-10-12 09:30:00,15.99,16.01,15.96,16.01,41538.0,14.6234,14.6417,14.596,14.6417,41538.0
2015-10-12 10:00:00,16.01,16.01,15.94,15.97,58780.0,14.6417,14.6417,14.5777,14.6051,58780.0
2015-10-12 10:30:00,15.97,15.99,15.95,15.95,34618.0,14.6051,14.6234,14.5868,14.5868,34618.0
2015-10-12 11:00:00,15.94,15.97,15.94,15.97,52338.0,14.5777,14.6051,14.5777,14.6051,52338.0
2015-10-12 11:30:00,15.97,15.97,15.94,15.95,50714.0,14.6051,14.6051,14.5777,14.5868,50714.0
2015-10-12 12:00:00,15.95,15.97,15.94,15.95,26694.0,14.5868,14.6051,14.5777,14.5868,26694.0
2015-10-12 12:30:00,15.95,15.96,15.92,15.96,42470.0,14.5868,14.596,14.5594,14.596,42470.0
2015-10-12 13:00:00,15.96,15.96,15.93,15.93,36770.0,14.596,14.596,14.5686,14.5686,36770.0
2015-10-12 13:30:00,15.94,15.94,15.9,15.92,50446.0,14.5777,14.5777,14.5411,14.5594,50446.0
2015-10-12 14:00:00,15.92,15.92,15.88,15.9,109482.0,14.5594,14.5594,14.5228,14.5411,109482.0
2015-10-12 14:30:00,15.9,15.9,15.88,15.88,89812.0,14.5411,14.5411,14.5228,14.5228,89812.0
2015-10-12 15:00:00,15.88,15.9,15.87,15.88,189058.0,14.5228,14.5411,14.5137,14.5228,189058.0
2015-10-12 15:30:00,15.88,15.88,15.87,15.87,233168.0,14.5228,14.5228,14.5137,14.5137,233168.0
2015-10-13 09:30:00,15.79,15.93,15.74,15.77,111772.0,14.4405,14.5686,14.3948,14.4222,111772.0
2015-10-13 10:00:00,15.77,15.82,15.77,15.81,90836.0,14.4222,14.468,14.4222,14.4588,90836.0
2015-10-13 10:30:00,15.81,15.84,15.8,15.84,121138.0,14.4588,14.4862,14.4497,14.4862,121138.0
2015-10-13 11:00:00,15.85,15.86,15.8,15.8,46378.0,14.4954,14.5045,14.4497,14.4497,46378.0
2015-10-13 11:30:00,15.81,15.83,15.8,15.82,63990.0,14.4588,14.4771,14.4497,14.468,63990.0
2015-10-13 12:00:00,15.83,15.83,15.8,15.81,37550.0,14.4771,14.4771,14.4497,14.4588,37550.0
2015-10-13 12:30:00,15.81,15.82,15.77,15.77,40108.0,14.4588,14.468,14.4222,14.4222,40108.0
2015-10-13 13:00:00,15.77,15.77,15.73,15.75,44070.0,14.4222,14.4222,14.3857,14.4039,44070.0
2015-10-13 13:30:00,15.75,15.76,15.73,15.74,59944.0,14.4039,14.4131,14.3857,14.3948,59944.0
2015-10-13 14:00:00,15.74,15.78,15.74,15.76,60936.0,14.3948,14.4314,14.3948,14.4131,60936.0
2015-10-13 14:30:00,15.76,15.79,15.75,15.78,58540.0,14.4131,14.4405,14.4039,14.4314,58540.0
2015-10-13 15:00:00,15.79,15.79,15.74,15.75,97550.0,14.4405,14.4405,14.3948,14.4039,97550.0
2015-10-13 15:30:00,15.75,15.76,15.72,15.73,224818.0,14.4039,14.4131,14.3765,14.3857,224818.0
2015-10-14 09:30:00,15.59,15.65,15.2,15.65,191028.0,14.2576,14.3125,13.9009,14.3125,191028.0
2015-10-14 10:00:00,15.65,15.65,15.56,15.58,97340.0,14.3125,14.3125,14.2302,14.2485,97340.0
2015-10-14 10:30:00,15.58,15.59,15.55,15.57,109318.0,14.2485,14.2576,14.221,14.2393,109318.0
2015-10-14 11:00:00,15.58,15.59,15.53,15.54,74122.0,14.2485,14.2576,14.2027,14.2119,74122.0
2015-10-14 11:30:00,15.54,15.56,15.51,15.52,132300.0,14.2119,14.2302,14.1845,14.1936,132300.0
2015-10-14 12:00:00,15.52,15.53,15.47,15.5,126150.0,14.1936,14.2027,14.1479,14.1753,126150.0
2015-10-14 12:30:00,15.5,15.56,15.49,15.52,79304.0,14.1753,14.2302,14.1662,14.1936,79304.0
2015-10-14 13:00:00,15.52,15.52,15.49,15.5,68114.0,14.1936,14.1936,14.1662,14.1753,68114.0
2015-10-14 13:30:00,15.5,15.51,15.47,15.47,127800.0,14.1753,14.1845,14.1479,14.1479,127800.0
2015-10-14 14:00:00,15.47,15.48,15.42,15.42,90704.0,14.1479,14.157,14.1021,14.1021,90704.0
2015-10-14 14:30:00,15.42,15.43,15.4,15.43,106130.0,14.1021,14.1113,14.0839,14.1113,106130.0
2015-10-14 15:00:00,15.43,15.46,15.42,15.45,179740.0,14.1113,14.1387,14.1021,14.1296,179740.0
2015-10-14 15:30:00,15.46,15.47,15.44,15.46,281002.0,14.1387,14.1479,14.1204,14.1387,281002.0
2015-10-15 09:30:00,15.54,15.61,15.5,15.51,61960.0,14.2119,14.2759,14.1753,14.1845,61960.0
2015-10-15 10:00:00,15.53,15.58,15.51,15.53,81538.0,14.2027,14.2485,14.1845,14.2027,81538.0
2015-10-15 10:30:00,15.53,15.6,15.52,15.57,57928.0,14.2027,14.2668,14.1936,14.2393,57928.0
2015-10-15 11:00:00,15.57,15.59,15.53,15.54,44784.0,14.2393,14.2576,14.2027,14.2119,44784.0
2015-10-15 11:30:00,15.54,15.54,15.44,15.46,40066.0,14.2119,14.2119,14.1204,14.1387,40066.0
2015-10-15 12:00:00,15.45,15.5,15.45,15.49,67206.0,14.1296,14.1753,14.1296,14.1662,67206.0
2015-10-15 12:30:00,15.49,15.49,15.47,15.49,20442.0,14.1662,14.1662,14.1479,14.1662,20442.0
2015-10-15 13:00:00,15.49,15.55,15.49,15.54,42074.0,14.1662,14.221,14.1662,14.2119,42074.0
2015-10-15 13:30:00,15.53,15.54,15.52,15.53,49698.0,14.2027,14.2119,14.1936,14.2027,49698.0
2015-10-15 14:00:00,15.53,15.55,15.51,15.53,98818.0,14.2027,14.221,14.1845,14.2027,98818.0
2015-10-15 14:30:00,15.53,15.56,15.51,15.56,117520.0,14.2027,14.2302,14.1845,14.2302,117520.0
2015-10-15 15:00:00,15.56,15.59,15.55,15.58,166522.0,14.2302,14.2576,14.221,14.2485,166522.0
2015-10-15 15:30:00,15.58,15.63,15.58,15.61,276280.0,14.2485,14.2942,14.2485,14.2759,276280.0
2015-10-16 09:30:00,15.66,15.7,15.62,15.64,43660.0,14.3216,14.3582,14.2851,14.3033,43660.0
2015-10-16 10:00:00,15.65,15.67,15.61,15.62,78920.0,14.3125,14.3308,14.2759,14.2851,78920.0
2015-10-16 10:30:00,15.62,15.62,15.58,15.6,51022.0,14.2851,14.2851,14.2485,14.2668,51022.0
2015-10-16 11:00:00,15.6,15.61,15.58,15.59,79582.0,14.2668,14.2759,14.2485,14.2576,79582.0
2015-10-16 11:30:00,15.59,15.61,15.58,15.6,122790.0,14.2576,14.2759,14.2485,14.2668,122790.0
2015-10-16 12:00:00,15.6,15.6,15.56,15.56,65146.0,14.2668,14.2668,14.2302,14.2302,65146.0
2015-10-16 12:30:00,15.56,15.61,15.56,15.61,39758.0,14.2302,14.2759,14.2302,14.2759,39758.0
2015-10-16 13:00:00,15.61,15.61,15.59,15.6,41652.0,14.2759,14.2759,14.2576,14.2668,41652.0
2015-10-16 13:30:00,15.6,15.61,15.55,15.55,37966.0,14.2668,14.2759,14.221,14.221,37966.0
2015-10-16 14:00:00,15.56,15.61,15.55,15.6,46174.0,14.2302,14.2759,14.221,14.2668,46174.0
2015-10-16 14:30:00,15.6,15.63,15.59,15.63,71198.0,14.2668,14.2942,14.2576,14.2942,71198.0
2015-10-16 15:00:00,15.62,15.66,15.62,15.65,67058.0,14.2851,14.3216,14.2851,14.3125,67058.0
2015-10-16 15:30:00,15.65,15.68,15.64,15.65,169334.0,14.3125,14.3399,14.3033,14.3125,169334.0
2015-10-19 09:30:00,15.63,15.85,15.6,15.76,63996.0,14.2942,14.4954,14.2668,14.4131,63996.0
2015-10-19 10:00:00,15.75,15.75,15.63,15.63,58342.0,14.4039,14.4039,14.2942,14.2942,58342.0
2015-10-19 10:30:00,15.63,15.71,15.62,15.71,62696.0,14.2942,14.3674,14.2851,14.3674,62696.0
2015-10-19 11:00:00,15.71,15.73,15.67,15.72,52958.0,14.3674,14.3857,14.3308,14.3765,52958.0
2015-10-19 11:30:00,15.72,15.77,15.72,15.76,130120.0,14.3765,14.4222,14.3765,14.4131,130120.0
2015-10-19 12:00:00,15.76,15.76,15.71,15.72,45466.0,14.4131,14.4131,14.3674,14.3765,45466.0
2015-10-19 12:30:00,15.73,15.73,15.71,15.71,45762.0,14.3857,14.3857,14.3674,14.3674,45762.0
2015-10-19 13:00:00,15.71,15.71,15.68,15.69,40400.0,14.3674,14.3674,14.3399,14.3491,40400.0
2015-10-19 13:30:00,15.7,15.7,15.66,15.67,50584.0,14.3582,14.3582,14.3216,14.3308,50584.0
2015-10-19 14:00:00,15.67,15.68,15.63,15.64,45614.0,14.3308,14.3399,14.2942,14.3033,45614.0
2015-10-19 14:30:00,15.65,15.65,15.63,15.63,90076.0,14.3125,14.3125,14.2942,14.2942,90076.0
2015-10-19 15:00:00,15.63,15.63,15.6,15.6,175608.0,14.2942,14.2942,14.2668,14.2668,175608.0
2015-10-19 15:30:00,15.6,15.63,15.59,15.63,519824.0,14.2668,14.2942,14.2576,14.2942,519824.0
2015-10-20 09:30:00,15.58,15.95,15.47,15.5,296226.0,14.2485,14.5868,14.1479,14.1753,296226.0
2015-10-20 10:00:00,15.5,15.52,15.44,15.47,254728.0,14.1753,14.1936,14.1204,14.1479,254728.0
2015-10-20 10:30:00,15.47,15.49,15.45,15.47,244416.0,14.1479,14.1662,14.1296,14.1479,244416.0
2015-10-20 11:00:00,15.47,15.48,15.22,15.25,510020.0,14.1479,14.157,13.9192,13.9467,510020.0
2015-10-20 11:30:00,15.25,15.48,15.25,15.43,249006.0,13.9467,14.157,13.9467,14.1113,249006.0
2015-10-20 12:00:00,15.44,15.48,15.41,15.47,110048.0,14.1204,14.157,14.093,14.1479,110048.0
2015-10-20 12:30:00,15.46,15.54,15.46,15.53,81942.0,14.1387,14.2119,14.1387,14.2027,81942.0
2015-10-20 13:00:00,15.53,15.63,15.52,15.61,50066.0,14.2027,14.2942,14.1936,14.2759,50066.0
2015-10-20 13:30:00,15.61,15.65,15.58,15.61,133210.0,14.2759,14.3125,14.2485,14.2759,133210.0
2015-10-20 14:00:00,15.61,15.65,15.6,15.63,103706.0,14.2759,14.3125,14.2668,14.2942,103706.0
2015-10-20 14:30:00,15.63,15.65,15.6,15.63,158834.0,14.2942,14.3125,14.2668,14.2942,158834.0
2015-10-20 15:00:00,15.63,15.64,15.6,15.61,225582.0,14.2942,14.3033,14.2668,14.2759,225582.0
2015-10-20 15:30:00,15.61,15.62,15.56,15.56,404764.0,14.2759,14.2851,14.2302,14.2302,404764.0
2015-10-21 09:30:00,15.62,15.68,15.59,15.65,98482.0,14.2851,14.3399,14.2576,14.3125,98482.0
2015-10-21 10:00:00,15.63,15.68,15.62,15.65,264438.0,14.2942,14.3399,14.2851,14.3125,264438.0
2015-10-21 10:30:00,15.65,15.74,15.64,15.73,252856.0,14.3125,14.3948,14.3033,14.3857,252856.0
2015-10-21 11:00:00,15.73,15.74,15.69,15.72,85408.0,14.3857,14.3948,14.3491,14.3765,85408.0
2015-10-21 11:30:00,15.72,15.78,15.7,15.78,98512.0,14.3765,14.4314,14.3582,14.4314,98512.0
2015-10-21 12:00:00,15.77,15.77,15.73,15.74,47612.0,14.4222,14.4222,14.3857,14.3948,47612.0
2015-10-21 12:30:00,15.74,15.76,15.71,15.71,52518.0,14.3948,14.4131,14.3674,14.3674,52518.0
2015-10-21 13:00:00,15.7,15.71,15.65,15.65,55408.0,14.3582,14.3674,14.3125,14.3125,55408.0
2015-10-21 13:30:00,15.65,15.67,15.6,15.61,57472.0,14.3125,14.3308,14.2668,14.2759,57472.0
2015-10-21 14:00:00,15.61,15.65,15.6,15.65,63942.0,14.2759,14.3125,14.2668,14.3125,63942.0
2015-10-21 14:30:00,15.65,15.72,15.65,15.68,112370.0,14.3125,14.3765,14.3125,14.3399,112370.0
2015-10-21 15:00:00,15.68,15.7,15.6,15.62,153102.0,14.3399,14.3582,14.2668,14.2851,153102.0
2015-10-21 15:30:00,15.61,15.61,15.47,15.51,679374.0,14.2759,14.2759,14.1479,14.1845,679374.0
2015-10-22 09:30:00,15.59,15.71,15.59,15.7,65854.0,14.2576,14.3674,14.2576,14.3582,65854.0
2015-10-22 10:00:00,15.72,15.75,15.72,15.72,28844.0,14.3765,14.4039,14.3765,14.3765,28844.0
2015-10-22 10:30:00,15.72,15.79,15.72,15.78,63924.0,14.3765,14.4405,14.3765,14.4314,63924.0
2015-10-22 11:00:00,15.78,15.81,15.77,15.8,38488.0,14.4314,14.4588,14.4222,14.4497,38488.0
2015-10-22 11:30:00,15.8,15.86,15.79,15.84,33864.0,14.4497,14.5045,14.4405,14.4862,33864.0
2015-10-22 12:00:00,15.84,15.88,15.83,15.88,26678.0,14.4862,14.5228,14.4771,14.5228,26678.0
2015-10-22 12:30:00,15.88,15.88,15.84,15.86,48132.0,14.5228,14.5228,14.4862,14.5045,48132.0
2015-10-22 13:00:00,15.86,15.87,15.84,15.85,46160.0,14.5045,14.5137,14.4862,14.4954,46160.0
2015-10-22 13:30:00,15.85,15.86,15.83,15.85,66622.0,14.4954,14.5045,14.4771,14.4954,66622.0
2015-10-22 14:00:00,15.85,15.86,15.79,15.83,61598.0,14.4954,14.5045,14.4405,14.4771,61598.0
2015-10-22 14:30:00,15.83,15.85,15.8,15.84,116464.0,14.4771,14.4954,14.4497,14.4862,116464.0
2015-10-22 15:00:00,15.85,15.85,15.81,15.84,97930.0,14.4954,14.4954,14.4588,14.4862,97930.0
2015-10-22 15:30:00,15.83,15.84,15.78,15.81,276820.0,14.4771,14.4862,14.4314,14.4588,276820.0
2015-10-23 09:30:00,15.9,16.05,15.81,15.97,54008.0,14.5411,14.6783,14.4588,14.6051,54008.0
2015-10-23 10:00:00,15.98,15.99,15.9,15.9,62810.0,14.6143,14.6234,14.5411,14.5411,62810.0
2015-10-23 10:30:00,15.9,15.93,15.88,15.9,54840.0,14.5411,14.5686,14.5228,14.5411,54840.0
2015-10-23 11:00:00,15.91,15.95,15.88,15.89,54746.0,14.5503,14.5868,14.5228,14.532,54746.0
2015-10-23 11:30:00,15.89,15.9,15.86,15.86,43710.0,14.532,14.5411,14.5045,14.5045,43710.0
2015-10-23 12:00:00,15.86,15.92,15.85,15.92,37882.0,14.5045,14.5594,14.4954,14.5594,37882.0
2015-10-23 12:30:00,15.92,15.93,15.89,15.92,23280.0,14.5594,14.5686,14.532,14.5594,23280.0
2015-10-23 13:00:00,15.91,15.95,15.9,15.94,26984.0,14.5503,14.5868,14.5411,14.5777,26984.0
2015-10-23 13:30:00,15.94,15.95,15.9,15.95,47574.0,14.5777,14.5868,14.5411,14.5868,47574.0
2015-10-23 14:00:00,15.94,15.98,15.94,15.97,46886.0,14.5777,14.6143,14.5777,14.6051,46886.0
2015-10-23 14:30:00,15.97,16.02,15.96,15.99,49266.0,14.6051,14.6509,14.596,14.6234,49266.0
2015-10-23 15:00:00,16.0,16.02,15.98,15.99,86066.0,14.6326,14.6509,14.6143,14.6234,86066.0
2015-10-23 15:30:00,15.99,16.03,15.99,16.02,288072.0,14.6234,14.66,14.6234,14.6509,288072.0
2015-10-26 09:30:00,16.06,16.11,16.04,16.04,31180.0,14.6874,14.7332,14.6692,14.6692,31180.0
2015-10-26 10:00:00,16.04,16.04,15.99,16.0,31828.0,14.6692,14.6692,14.6234,14.6326,31828.0
2015-10-26 10:30:00,16.01,16.02,15.96,15.96,41326.0,14.6417,14.6509,14.596,14.596,41326.0
2015-10-26 11:00:00,15.96,15.99,15.95,15.98,30796.0,14.596,14.6234,14.5868,14.6143,30796.0
2015-10-26 11:30:00,15.98,16.02,15.98,16.0,49242.0,14.6143,14.6509,14.6143,14.6326,49242.0
2015-10-26 12:00:00,16.0,16.01,15.97,16.01,31436.0,14.6326,14.6417,14.6051,14.6417,31436.0
2015-10-26 12:30:00,16.0,16.03,15.99,16.01,27340.0,14.6326,14.66,14.6234,14.6417,27340.0
2015-10-26 13:00:00,16.0,16.01,15.99,16.01,23924.0,14.6326,14.6417,14.6234,14.6417,23924.0
2015-10-26 13:30:00,16.01,16.02,15.99,16.01,36224.0,14.6417,14.6509,14.6234,14.6417,36224.0
2015-10-26 14:00:00,16.01,16.04,16.0,16.01,22178.0,14.6417,14.6692,14.6326,14.6417,22178.0
2015-10-26 14:30:00,16.01,16.02,15.99,16.0,31538.0,14.6417,14.6509,14.6234,14.6326,31538.0
2015-10-26 15:00:00,16.0,16.04,15.99,16.04,104602.0,14.6326,14.6692,14.6234,14.6692,104602.0
2015-10-26 15:30:00,16.04,16.04,15.99,16.01,225116.0,14.6692,14.6692,14.6234,14.6417,225116.0
2015-10-27 09:30:00,15.92,16.0,15.88,15.94,29292.0,14.5594,14.6326,14.5228,14.5777,29292.0
2015-10-27 10:00:00,15.93,15.94,15.82,15.84,45888.0,14.5686,14.5777,14.468,14.4862,45888.0
2015-10-27 10:30:00,15.84,15.84,15.81,15.81,76948.0,14.4862,14.4862,14.4588,14.4588,76948.0
2015-10-27 11:00:00,15.81,15.82,15.79,15.8,72522.0,14.4588,14.468,14.4405,14.4497,72522.0
2015-10-27 11:30:00,15.8,15.81,15.78,15.79,36822.0,14.4497,14.4588,14.4314,14.4405,36822.0
2015-10-27 12:00:00,15.79,15.81,15.78,15.81,37080.0,14.4405,14.4588,14.4314,14.4588,37080.0
2015-10-27 12:30:00,15.81,15.83,15.79,15.79,105768.0,14.4588,14.4771,14.4405,14.4405,105768.0
2015-10-27 13:00:00,15.79,15.79,15.74,15.74,63046.0,14.4405,14.4405,14.3948,14.3948,63046.0
2015-10-27 13:30:00,15.74,15.78,15.74,15.77,65902.0,14.3948,14.4314,14.3948,14.4222,65902.0
2015-10-27 14:00:00,15.77,15.79,15.76,15.77,121460.0,14.4222,14.4405,14.4131,14.4222,121460.0
2015-10-27 14:30:00,15.77,15.78,15.75,15.78,76520.0,14.4222,14.4314,14.4039,14.4314,76520.0
2015-10-27 15:00:00,15.78,15.8,15.76,15.8,201552.0,14.4314,14.4497,14.4131,14.4497,201552.0
2015-10-27 15:30:00,15.8,15.83,15.78,15.83,341748.0,14.4497,14.4771,14.4314,14.4771,341748.0
2015-10-28 09:30:00,15.9,15.94,15.84,15.9,82374.0,14.5411,14.5777,14.4862,14.5411,82374.0
2015-10-28 10:00:00,15.92,15.99,15.92,15.99,78136.0,14.5594,14.6234,14.5594,14.6234,78136.0
2015-10-28 10:30:00,15.98,16.06,15.97,16.05,166462.0,14.6143,14.6874,14.6051,14.6783,166462.0
2015-10-28 11:00:00,16.05,16.1,16.05,16.09,94078.0,14.6783,14.724,14.6783,14.7149,94078.0
2015-10-28 11:30:00,16.09,16.13,16.08,16.11,166454.0,14.7149,14.7515,14.7057,14.7332,166454.0
2015-10-28 12:00:00,16.11,16.14,16.1,16.12,126224.0,14.7332,14.7606,14.724,14.7423,126224.0
2015-10-28 12:30:00,16.11,16.12,16.1,16.11,51352.0,14.7332,14.7423,14.724,14.7332,51352.0
2015-10-28 13:00:00,16.11,16.14,16.11,16.12,70170.0,14.7332,14.7606,14.7332,14.7423,70170.0
2015-10-28 13:30:00,16.11,16.16,16.11,16.16,63504.0,14.7332,14.7789,14.7332,14.7789,63504.0
2015-10-28 14:00:00,16.16,16.16,16.03,16.09,158512.0,14.7789,14.7789,14.66,14.7149,158512.0
2015-10-28 14:30:00,16.08,16.11,16.05,16.11,125666.0,14.7057,14.7332,14.6783,14.7332,125666.0
2015-10-28 15:00:00,16.11,16.2,16.1,16.19,187276.0,14.7332,14.8155,14.724,14.8063,187276.0
2015-10-28 15:30:00,16.19,16.29,16.19,16.29,487792.0,14.8063,14.8978,14.8063,14.8978,487792.0
2015-10-29 09:30:00,16.23,16.36,16.23,16.27,52022.0,14.8429,14.9618,14.8429,14.8795,52022.0
2015-10-29 10:00:00,16.24,16.3,16.18,16.18,28588.0,14.8521,14.9069,14.7972,14.7972,28588.0
2015-10-29 10:30:00,16.18,16.27,16.18,16.26,35990.0,14.7972,14.8795,14.7972,14.8704,35990.0
2015-10-29 11:00:00,16.25,16.31,16.23,16.28,44876.0,14.8612,14.9161,14.8429,14.8886,44876.0
2015-10-29 11:30:00,16.29,16.3,16.27,16.29,33504.0,14.8978,14.9069,14.8795,14.8978,33504.0
2015-10-29 12:00:00,16.29,16.31,16.25,16.3,33366.0,14.8978,14.9161,14.8612,14.9069,33366.0
2015-10-29 12:30:00,16.3,16.31,16.27,16.28,39892.0,14.9069,14.9161,14.8795,14.8886,39892.0
2015-10-29 13:00:00,16.28,16.3,16.27,16.29,47948.0,14.8886,14.9069,14.8795,14.8978,47948.0
2015-10-29 13:30:00,16.29,16.29,16.23,16.24,48650.0,14.8978,14.8978,14.8429,14.8521,48650.0
2015-10-29 14:00:00,16.23,16.32,16.23,16.32,191830.0,14.8429,14.9252,14.8429,14.9252,191830.0
2015-10-29 14:30:00,16.32,16.35,16.31,16.34,96936.0,14.9252,14.9527,14.9161,14.9435,96936.0
2015-10-29 15:00:00,16.34,16.34,16.32,16.34,92274.0,14.9435,14.9435,14.9252,14.9435,92274.0
2015-10-29 15:30:00,16.34,16.34,16.31,16.32,315758.0,14.9435,14.9435,14.9161,14.9252,315758.0
2015-10-30 09:30:00,16.31,16.32,16.18,16.19,63808.0,14.9161,14.9252,14.7972,14.8063,63808.0
2015-10-30 10:00:00,16.19,16.24,16.13,16.19,36278.0,14.8063,14.8521,14.7515,14.8063,36278.0
2015-10-30 10:30:00,16.18,16.22,16.17,16.19,59840.0,14.7972,14.8338,14.788,14.8063,59840.0
2015-10-30 11:00:00,16.19,16.24,16.18,16.2,66476.0,14.8063,14.8521,14.7972,14.8155,66476.0
2015-10-30 11:30:00,16.2,16.22,16.17,16.17,25652.0,14.8155,14.8338,14.788,14.788,25652.0
2015-10-30 12:00:00,16.17,16.18,16.14,16.18,35412.0,14.788,14.7972,14.7606,14.7972,35412.0
2015-10-30 12:30:00,16.18,16.21,16.15,16.15,35408.0,14.7972,14.8246,14.7698,14.7698,35408.0
2015-10-30 13:00:00,16.15,16.16,16.14,16.15,40980.0,14.7698,14.7789,14.7606,14.7698,40980.0
2015-10-30 13:30:00,16.15,16.16,16.13,16.13,17862.0,14.7698,14.7789,14.7515,14.7515,17862.0
2015-10-30 14:00:00,16.13,16.17,16.11,16.14,77672.0,14.7515,14.788,14.7332,14.7606,77672.0
2015-10-30 14:30:00,16.15,16.18,16.14,16.16,57424.0,14.7698,14.7972,14.7606,14.7789,57424.0
2015-10-30 15:00:00,16.15,16.2,16.15,16.16,143324.0,14.7698,14.8155,14.7698,14.7789,143324.0
2015-10-30 15:30:00,16.16,16.17,16.13,16.13,212396.0,14.7789,14.788,14.7515,14.7515,212396.0
2015-11-02 09:30:00,16.08,16.13,16.04,16.05,56976.0,14.7613,14.8072,14.7246,14.7338,56976.0
2015-11-02 10:00:00,16.05,16.07,16.0,16.07,25582.0,14.7338,14.7522,14.6879,14.7522,25582.0
2015-11-02 10:30:00,16.07,16.08,16.03,16.04,19922.0,14.7522,14.7613,14.7154,14.7246,19922.0
2015-11-02 11:00:00,16.04,16.07,16.04,16.07,23488.0,14.7246,14.7522,14.7246,14.7522,23488.0
2015-11-02 11:30:00,16.07,16.09,16.03,16.03,19584.0,14.7522,14.7705,14.7154,14.7154,19584.0
2015-11-02 12:00:00,16.02,16.05,16.02,16.05,30180.0,14.7063,14.7338,14.7063,14.7338,30180.0
2015-11-02 12:30:00,16.05,16.07,16.03,16.07,54498.0,14.7338,14.7522,14.7154,14.7522,54498.0
2015-11-02 13:00:00,16.07,16.11,16.04,16.11,53064.0,14.7522,14.7889,14.7246,14.7889,53064.0
2015-11-02 13:30:00,16.11,16.11,16.07,16.09,131190.0,14.7889,14.7889,14.7522,14.7705,131190.0
2015-11-02 14:00:00,16.09,16.13,16.08,16.13,99362.0,14.7705,14.8072,14.7613,14.8072,99362.0
2015-11-02 14:30:00,16.13,16.18,16.13,16.18,127934.0,14.8072,14.8531,14.8072,14.8531,127934.0
2015-11-02 15:00:00,16.18,16.2,16.17,16.2,121532.0,14.8531,14.8715,14.844,14.8715,121532.0
2015-11-02 15:30:00,16.21,16.21,16.17,16.21,241640.0,14.8807,14.8807,14.844,14.8807,241640.0
2015-11-03 09:30:00,16.17,16.2,16.1,16.11,31978.0,14.844,14.8715,14.7797,14.7889,31978.0
2015-11-03 10:00:00,16.11,16.22,16.11,16.2,247114.0,14.7889,14.8899,14.7889,14.8715,247114.0
2015-11-03 10:30:00,16.2,16.2,16.13,16.14,69246.0,14.8715,14.8715,14.8072,14.8164,69246.0
2015-11-03 11:00:00,16.14,16.15,16.13,16.14,32430.0,14.8164,14.8256,14.8072,14.8164,32430.0
2015-11-03 11:30:00,16.14,16.21,16.14,16.19,29742.0,14.8164,14.8807,14.8164,14.8623,29742.0
2015-11-03 12:00:00,16.19,16.2,16.14,16.16,45288.0,14.8623,14.8715,14.8164,14.8348,45288.0
2015-11-03 12:30:00,16.17,16.18,16.16,16.18,25392.0,14.844,14.8531,14.8348,14.8531,25392.0
2015-11-03 13:00:00,16.18,16.18,16.16,16.16,26692.0,14.8531,14.8531,14.8348,14.8348,26692.0
2015-11-03 13:30:00,16.16,16.18,16.13,16.18,69658.0,14.8348,14.8531,14.8072,14.8531,69658.0
2015-11-03 14:00:00,16.18,16.2,16.17,16.2,35668.0,14.8531,14.8715,14.844,14.8715,35668.0
2015-11-03 14:30:00,16.2,16.23,16.18,16.23,46462.0,14.8715,14.899,14.8531,14.899,46462.0
2015-11-03 15:00:00,16.23,16.24,16.21,16.22,242848.0,14.899,14.9082,14.8807,14.8899,242848.0
2015-11-03 15:30:00,16.21,16.22,16.12,16.14,311064.0,14.8807,14.8899,14.7981,14.8164,311064.0
2015-11-04 09:30:00,16.15,16.28,16.15,16.15,54156.0,14.8256,14.9449,14.8256,14.8256,54156.0
2015-11-04 10:00:00,16.14,16.23,16.14,16.15,23988.0,14.8164,14.899,14.8164,14.8256,23988.0
2015-11-04 10:30:00,16.15,16.18,16.13,16.15,36890.0,14.8256,14.8531,14.8072,14.8256,36890.0
2015-11-04 11:00:00,16.15,16.16,16.11,16.11,44354.0,14.8256,14.8348,14.7889,14.7889,44354.0
2015-11-04 11:30:00,16.11,16.11,16.08,16.11,19284.0,14.7889,14.7889,14.7613,14.7889,19284.0
2015-11-04 12:00:00,16.11,16.18,16.11,16.17,25510.0,14.7889,14.8531,14.7889,14.844,25510.0
2015-11-04 12:30:00,16.17,16.21,16.16,16.21,29316.0,14.844,14.8807,14.8348,14.8807,29316.0
2015-11-04 13:00:00,16.21,16.21,16.13,16.17,37306.0,14.8807,14.8807,14.8072,14.844,37306.0
2015-11-04 13:30:00,16.18,16.18,16.12,16.13,8610.0,14.8531,14.8531,14.7981,14.8072,8610.0
2015-11-04 14:00:00,16.13,16.15,16.11,16.11,11550.0,14.8072,14.8256,14.7889,14.7889,11550.0
2015-11-04 14:30:00,16.12,16.16,16.11,16.11,28840.0,14.7981,14.8348,14.7889,14.7889,28840.0
2015-11-04 15:00:00,16.11,16.11,16.08,16.09,49392.0,14.7889,14.7889,14.7613,14.7705,49392.0
2015-11-04 15:30:00,16.09,16.1,16.06,16.08,307164.0,14.7705,14.7797,14.743,14.7613,307164.0
2015-11-05 09:30:00,16.1,16.14,16.06,16.11,44166.0,14.7797,14.8164,14.743,14.7889,44166.0
2015-11-05 10:00:00,16.11,16.14,16.07,16.07,19724.0,14.7889,14.8164,14.7522,14.7522,19724.0
2015-11-05 10:30:00,16.07,16.09,16.04,16.09,37004.0,14.7522,14.7705,14.7246,14.7705,37004.0
2015-11-05 11:00:00,16.09,16.1,16.05,16.09,17086.0,14.7705,14.7797,14.7338,14.7705,17086.0
2015-11-05 11:30:00,16.09,16.09,16.06,16.07,22758.0,14.7705,14.7705,14.743,14.7522,22758.0
2015-11-05 12:00:00,16.07,16.1,16.06,16.09,17830.0,14.7522,14.7797,14.743,14.7705,17830.0
2015-11-05 12:30:00,16.09,16.11,16.08,16.09,19318.0,14.7705,14.7889,14.7613,14.7705,19318.0
2015-11-05 13:00:00,16.09,16.1,16.03,16.04,48844.0,14.7705,14.7797,14.7154,14.7246,48844.0
2015-11-05 13:30:00,16.04,16.08,16.04,16.06,28518.0,14.7246,14.7613,14.7246,14.743,28518.0
2015-11-05 14:00:00,16.07,16.07,16.04,16.05,38434.0,14.7522,14.7522,14.7246,14.7338,38434.0
2015-11-05 14:30:00,16.05,16.07,16.05,16.06,34154.0,14.7338,14.7522,14.7338,14.743,34154.0
2015-11-05 15:00:00,16.06,16.08,16.04,16.08,118424.0,14.743,14.7613,14.7246,14.7613,118424.0
2015-11-05 15:30:00,16.08,16.08,16.06,16.07,158582.0,14.7613,14.7613,14.743,14.7522,158582.0
2015-11-06 09:30:00,16.16,16.5,16.08,16.08,113766.0,14.8348,15.1469,14.7613,14.7613,113766.0
2015-11-06 10:00:00,16.08,16.09,15.99,16.0,43042.0,14.7613,14.7705,14.6787,14.6879,43042.0
2015-11-06 10:30:00,16.02,16.07,15.99,15.99,38712.0,14.7063,14.7522,14.6787,14.6787,38712.0
2015-11-06 11:00:00,15.99,16.03,15.98,15.99,56752.0,14.6787,14.7154,14.6695,14.6787,56752.0
2015-11-06 11:30:00,16.0,16.04,15.99,16.0,34262.0,14.6879,14.7246,14.6787,14.6879,34262.0
2015-11-06 12:00:00,16.0,16.02,15.97,15.99,32410.0,14.6879,14.7063,14.6604,14.6787,32410.0
2015-11-06 12:30:00,15.99,15.99,15.96,15.98,10754.0,14.6787,14.6787,14.6512,14.6695,10754.0
2015-11-06 13:00:00,15.99,16.03,15.97,16.0,24208.0,14.6787,14.7154,14.6604,14.6879,24208.0
2015-11-06 13:30:00,16.0,16.01,16.0,16.01,104148.0,14.6879,14.6971,14.6879,14.6971,104148.0
2015-11-06 14:00:00,16.0,16.08,16.0,16.06,316710.0,14.6879,14.7613,14.6879,14.743,316710.0
2015-11-06 14:30:00,16.05,16.06,16.02,16.05,88568.0,14.7338,14.743,14.7063,14.7338,88568.0
2015-11-06 15:00:00,16.04,16.07,16.02,16.07,278782.0,14.7246,14.7522,14.7063,14.7522,278782.0
2015-11-06 15:30:00,16.07,16.09,16.05,16.06,347636.0,14.7522,14.7705,14.7338,14.743,347636.0
2015-11-09 09:30:00,16.03,16.22,15.97,16.0,18030.0,14.7154,14.8899,14.6604,14.6879,18030.0
2015-11-09 10:00:00,15.99,16.01,15.97,15.97,40768.0,14.6787,14.6971,14.6604,14.6604,40768.0
2015-11-09 10:30:00,15.97,15.98,15.94,15.96,37102.0,14.6604,14.6695,14.6328,14.6512,37102.0
2015-11-09 11:00:00,15.95,15.95,15.9,15.93,44818.0,14.642,14.642,14.5961,14.6236,44818.0
2015-11-09 11:30:00,15.93,15.93,15.88,15.88,21304.0,14.6236,14.6236,14.5777,14.5777,21304.0
2015-11-09 12:00:00,15.88,15.88,15.85,15.87,18866.0,14.5777,14.5777,14.5502,14.5686,18866.0
2015-11-09 12:30:00,15.87,15.88,15.85,15.88,28596.0,14.5686,14.5777,14.5502,14.5777,28596.0
2015-11-09 13:00:00,15.87,15.88,15.82,15.85,36844.0,14.5686,14.5777,14.5227,14.5502,36844.0
2015-11-09 13:30:00,15.85,15.86,15.83,15.85,16818.0,14.5502,14.5594,14.5318,14.5502,16818.0
2015-11-09 14:00:00,15.85,15.87,15.84,15.86,35992.0,14.5502,14.5686,14.541,14.5594,35992.0
2015-11-09 14:30:00,15.87,15.88,15.85,15.88,40556.0,14.5686,14.5777,14.5502,14.5777,40556.0
2015-11-09 15:00:00,15.87,15.9,15.85,15.9,129156.0,14.5686,14.5961,14.5502,14.5961,129156.0
2015-11-09 15:30:00,15.9,15.94,15.9,15.92,294066.0,14.5961,14.6328,14.5961,14.6145,294066.0
2015-11-10 09:30:00,15.9,15.99,15.85,15.98,63782.0,14.5961,14.6787,14.5502,14.6695,63782.0
2015-11-10 10:00:00,15.99,15.99,15.87,15.88,31478.0,14.6787,14.6787,14.5686,14.5777,31478.0
2015-11-10 10:30:00,15.88,15.94,15.87,15.93,16568.0,14.5777,14.6328,14.5686,14.6236,16568.0
2015-11-10 11:00:00,15.94,15.95,15.92,15.93,17756.0,14.6328,14.642,14.6145,14.6236,17756.0
2015-11-10 11:30:00,15.92,15.93,15.89,15.9,55276.0,14.6145,14.6236,14.5869,14.5961,55276.0
2015-11-10 12:00:00,15.91,15.94,15.9,15.93,26952.0,14.6053,14.6328,14.5961,14.6236,26952.0
2015-11-10 12:30:00,15.92,15.94,15.9,15.93,144852.0,14.6145,14.6328,14.5961,14.6236,144852.0
2015-11-10 13:00:00,15.92,15.95,15.92,15.95,35412.0,14.6145,14.642,14.6145,14.642,35412.0
2015-11-10 13:30:00,15.95,15.95,15.92,15.94,40326.0,14.642,14.642,14.6145,14.6328,40326.0
2015-11-10 14:00:00,15.94,15.95,15.92,15.94,22800.0,14.6328,14.642,14.6145,14.6328,22800.0
2015-11-10 14:30:00,15.94,15.99,15.94,15.97,80098.0,14.6328,14.6787,14.6328,14.6604,80098.0
2015-11-10 15:00:00,15.98,15.99,15.97,15.97,112664.0,14.6695,14.6787,14.6604,14.6604,112664.0
2015-11-10 15:30:00,15.97,15.99,15.96,15.98,259240.0,14.6604,14.6787,14.6512,14.6695,259240.0
2015-11-11 09:30:00,16.04,16.11,15.97,16.06,36388.0,14.7246,14.7889,14.6604,14.743,36388.0
2015-11-11 10:00:00,16.06,16.07,16.02,16.06,98596.0,14.743,14.7522,14.7063,14.743,98596.0
2015-11-11 10:30:00,16.06,16.07,16.04,16.07,31934.0,14.743,14.7522,14.7246,14.7522,31934.0
2015-11-11 11:00:00,16.06,16.09,16.05,16.09,80728.0,14.743,14.7705,14.7338,14.7705,80728.0
2015-11-11 11:30:00,16.09,16.11,16.09,16.11,76432.0,14.7705,14.7889,14.7705,14.7889,76432.0
2015-11-11 12:00:00,16.1,16.13,16.1,16.11,34012.0,14.7797,14.8072,14.7797,14.7889,34012.0
2015-11-11 12:30:00,16.11,16.12,16.1,16.1,33860.0,14.7889,14.7981,14.7797,14.7797,33860.0
2015-11-11 13:00:00,16.1,16.11,16.05,16.05,17208.0,14.7797,14.7889,14.7338,14.7338,17208.0
2015-11-11 13:30:00,16.05,16.05,16.02,16.03,18946.0,14.7338,14.7338,14.7063,14.7154,18946.0
2015-11-11 14:00:00,16.03,16.07,16.02,16.07,31376.0,14.7154,14.7522,14.7063,14.7522,31376.0
2015-11-11 14:30:00,16.07,16.07,16.03,16.03,31374.0,14.7522,14.7522,14.7154,14.7154,31374.0
2015-11-11 15:00:00,16.03,16.06,16.03,16.06,56748.0,14.7154,14.743,14.7154,14.743,56748.0
2015-11-11 15:30:00,16.07,16.07,16.05,16.06,210558.0,14.7522,14.7522,14.7338,14.743,210558.0
2015-11-12 09:30:00,15.97,16.08,15.95,16.0,165658.0,14.6604,14.7613,14.642,14.6879,165658.0
2015-11-12 10:00:00,16.0,16.02,15.96,16.0,58658.0,14.6879,14.7063,14.6512,14.6879,58658.0
2015-11-12 10:30:00,16.0,16.05,15.99,16.05,167300.0,14.6879,14.7338,14.6787,14.7338,167300.0
2015-11-12 11:00:00,16.05,16.1,16.03,16.06,158752.0,14.7338,14.7797,14.7154,14.743,158752.0
2015-11-12 11:30:00,16.05,16.05,16.02,16.04,56918.0,14.7338,14.7338,14.7063,14.7246,56918.0
2015-11-12 12:00:00,16.04,16.04,15.99,16.0,49392.0,14.7246,14.7246,14.6787,14.6879,49392.0
2015-11-12 12:30:00,16.0,16.05,15.99,16.03,20728.0,14.6879,14.7338,14.6787,14.7154,20728.0
2015-11-12 13:00:00,16.03,16.06,16.02,16.04,51462.0,14.7154,14.743,14.7063,14.7246,51462.0
2015-11-12 13:30:00,16.05,16.05,16.02,16.03,43798.0,14.7338,14.7338,14.7063,14.7154,43798.0
2015-11-12 14:00:00,16.04,16.04,15.99,16.0,90256.0,14.7246,14.7246,14.6787,14.6879,90256.0
2015-11-12 14:30:00,16.0,16.0,15.93,15.94,112112.0,14.6879,14.6879,14.6236,14.6328,112112.0
2015-11-12 15:00:00,15.94,15.98,15.94,15.98,106478.0,14.6328,14.6695,14.6328,14.6695,106478.0
2015-11-12 15:30:00,15.98,15.98,15.91,15.92,181044.0,14.6695,14.6695,14.6053,14.6145,181044.0
2015-11-13 09:30:00,15.88,15.93,15.85,15.88,37522.0,14.5777,14.6236,14.5502,14.5777,37522.0
2015-11-13 10:00:00,15.88,15.89,15.82,15.82,88202.0,14.5777,14.5869,14.5227,14.5227,88202.0
2015-11-13 10:30:00,15.81,15.83,15.77,15.77,45652.0,14.5135,14.5318,14.4768,14.4768,45652.0
2015-11-13 11:00:00,15.77,15.8,15.74,15.79,62116.0,14.4768,14.5043,14.4492,14.4951,62116.0
2015-11-13 11:30:00,15.79,15.8,15.77,15.79,46382.0,14.4951,14.5043,14.4768,14.4951,46382.0
2015-11-13 12:00:00,15.79,15.83,15.78,15.81,60782.0,14.4951,14.5318,14.4859,14.5135,60782.0
2015-11-13 12:30:00,15.81,15.81,15.74,15.77,31988.0,14.5135,14.5135,14.4492,14.4768,31988.0
2015-11-13 13:00:00,15.78,15.78,15.72,15.74,34954.0,14.4859,14.4859,14.4309,14.4492,34954.0
2015-11-13 13:30:00,15.74,15.74,15.71,15.72,31854.0,14.4492,14.4492,14.4217,14.4309,31854.0
2015-11-13 14:00:00,15.72,15.73,15.67,15.67,62690.0,14.4309,14.44,14.385,14.385,62690.0
2015-11-13 14:30:00,15.68,15.7,15.63,15.66,85606.0,14.3941,14.4125,14.3482,14.3758,85606.0
2015-11-13 15:00:00,15.67,15.7,15.67,15.7,103524.0,14.385,14.4125,14.385,14.4125,103524.0
2015-11-13 15:30:00,15.7,15.72,15.66,15.67,415508.0,14.4125,14.4309,14.3758,14.385,415508.0
2015-11-16 09:30:00,15.63,15.73,15.63,15.67,39870.0,14.3482,14.44,14.3482,14.385,39870.0
2015-11-16 10:00:00,15.68,15.68,15.63,15.63,27992.0,14.3941,14.3941,14.3482,14.3482,27992.0
2015-11-16 10:30:00,15.63,15.68,15.63,15.67,31256.0,14.3482,14.3941,14.3482,14.385,31256.0
2015-11-16 11:00:00,15.67,15.71,15.65,15.65,43698.0,14.385,14.4217,14.3666,14.3666,43698.0
2015-11-16 11:30:00,15.66,15.72,15.66,15.72,13882.0,14.3758,14.4309,14.3758,14.4309,13882.0
2015-11-16 12:00:00,15.73,15.76,15.72,15.75,76630.0,14.44,14.4676,14.4309,14.4584,76630.0
2015-11-16 12:30:00,15.77,15.78,15.74,15.75,30344.0,14.4768,14.4859,14.4492,14.4584,30344.0
2015-11-16 13:00:00,15.75,15.78,15.72,15.74,58408.0,14.4584,14.4859,14.4309,14.4492,58408.0
2015-11-16 13:30:00,15.74,15.77,15.74,15.77,47152.0,14.4492,14.4768,14.4492,14.4768,47152.0
2015-11-16 14:00:00,15.77,15.81,15.76,15.8,64530.0,14.4768,14.5135,14.4676,14.5043,64530.0
2015-11-16 14:30:00,15.8,15.81,15.78,15.8,44802.0,14.5043,14.5135,14.4859,14.5043,44802.0
2015-11-16 15:00:00,15.81,15.84,15.8,15.83,105036.0,14.5135,14.541,14.5043,14.5318,105036.0
2015-11-16 15:30:00,15.83,15.85,15.81,15.84,161866.0,14.5318,14.5502,14.5135,14.541,161866.0
2015-11-17 09:30:00,15.85,15.88,15.81,15.81,36202.0,14.5502,14.5777,14.5135,14.5135,36202.0
2015-11-17 10:00:00,15.82,15.87,15.81,15.87,52010.0,14.5227,14.5686,14.5135,14.5686,52010.0
2015-11-17 10:30:00,15.87,15.93,15.87,15.91,54834.0,14.5686,14.6236,14.5686,14.6053,54834.0
2015-11-17 11:00:00,15.91,15.93,15.9,15.92,40030.0,14.6053,14.6236,14.5961,14.6145,40030.0
2015-11-17 11:30:00,15.93,15.96,15.92,15.94,23028.0,14.6236,14.6512,14.6145,14.6328,23028.0
2015-11-17 12:00:00,15.94,15.94,15.88,15.9,35880.0,14.6328,14.6328,14.5777,14.5961,35880.0
2015-11-17 12:30:00,15.9,15.9,15.88,15.88,28300.0,14.5961,14.5961,14.5777,14.5777,28300.0
2015-11-17 13:00:00,15.87,15.88,15.82,15.82,18400.0,14.5686,14.5777,14.5227,14.5227,18400.0
2015-11-17 13:30:00,15.82,15.86,15.81,15.86,22482.0,14.5227,14.5594,14.5135,14.5594,22482.0
2015-11-17 14:00:00,15.87,15.88,15.83,15.84,44024.0,14.5686,14.5777,14.5318,14.541,44024.0
2015-11-17 14:30:00,15.84,15.86,15.81,15.85,55676.0,14.541,14.5594,14.5135,14.5502,55676.0
2015-11-17 15:00:00,15.84,15.85,15.79,15.81,84546.0,14.541,14.5502,14.4951,14.5135,84546.0
2015-11-17 15:30:00,15.81,15.84,15.78,15.79,249092.0,14.5135,14.541,14.4859,14.4951,249092.0
2015-11-18 09:30:00,15.81,15.92,15.79,15.87,74968.0,14.5135,14.6145,14.4951,14.5686,74968.0
2015-11-18 10:00:00,15.88,15.95,15.84,15.84,51716.0,14.5777,14.642,14.541,14.541,51716.0
2015-11-18 10:30:00,15.85,15.91,15.83,15.9,103634.0,14.5502,14.6053,14.5318,14.5961,103634.0
2015-11-18 11:00:00,15.9,15.98,15.88,15.98,81732.0,14.5961,14.6695,14.5777,14.6695,81732.0
2015-11-18 11:30:00,15.98,16.0,15.97,15.99,43714.0,14.6695,14.6879,14.6604,14.6787,43714.0
2015-11-18 12:00:00,16.0,16.03,15.97,15.99,35304.0,14.6879,14.7154,14.6604,14.6787,35304.0
2015-11-18 12:30:00,16.0,16.05,15.99,16.03,28972.0,14.6879,14.7338,14.6787,14.7154,28972.0
2015-11-18 13:00:00,16.03,16.03,15.99,16.01,58992.0,14.7154,14.7154,14.6787,14.6971,58992.0
2015-11-18 13:30:00,16.01,16.07,16.01,16.05,57356.0,14.6971,14.7522,14.6971,14.7338,57356.0
2015-11-18 14:00:00,16.05,16.11,16.03,16.09,65816.0,14.7338,14.7889,14.7154,14.7705,65816.0
2015-11-18 14:30:00,16.09,16.12,16.06,16.12,78100.0,14.7705,14.7981,14.743,14.7981,78100.0
2015-11-18 15:00:00,16.12,16.12,16.04,16.04,236780.0,14.7981,14.7981,14.7246,14.7246,236780.0
2015-11-18 15:30:00,16.04,16.09,15.99,16.09,366038.0,14.7246,14.7705,14.6787,14.7705,366038.0
2015-11-19 09:30:00,16.06,16.13,16.02,16.06,29740.0,14.743,14.8072,14.7063,14.743,29740.0
2015-11-19 10:00:00,16.06,16.13,16.04,16.05,39568.0,14.743,14.8072,14.7246,14.7338,39568.0
2015-11-19 10:30:00,16.06,16.06,16.0,16.02,34332.0,14.743,14.743,14.6879,14.7063,34332.0
2015-11-19 11:00:00,16.03,16.08,16.03,16.07,50046.0,14.7154,14.7613,14.7154,14.7522,50046.0
2015-11-19 11:30:00,16.06,16.06,15.99,15.99,46496.0,14.743,14.743,14.6787,14.6787,46496.0
2015-11-19 12:00:00,15.99,16.06,15.99,16.05,46786.0,14.6787,14.743,14.6787,14.7338,46786.0
2015-11-19 12:30:00,16.06,16.1,16.05,16.1,62576.0,14.743,14.7797,14.7338,14.7797,62576.0
2015-11-19 13:00:00,16.1,16.12,16.09,16.1,26564.0,14.7797,14.7981,14.7705,14.7797,26564.0
2015-11-19 13:30:00,16.1,16.11,16.08,16.09,24270.0,14.7797,14.7889,14.7613,14.7705,24270.0
2015-11-19 14:00:00,16.1,16.1,16.06,16.09,26006.0,14.7797,14.7797,14.743,14.7705,26006.0
2015-11-19 14:30:00,16.09,16.15,16.09,16.15,51972.0,14.7705,14.8256,14.7705,14.8256,51972.0
2015-11-19 15:00:00,16.14,16.15,16.12,16.15,99726.0,14.8164,14.8256,14.7981,14.8256,99726.0
2015-11-19 15:30:00,16.15,16.16,16.11,16.14,238562.0,14.8256,14.8348,14.7889,14.8164,238562.0
2015-11-20 09:30:00,16.18,16.27,16.18,16.27,46480.0,14.8531,14.9358,14.8531,14.9358,46480.0
2015-11-20 10:00:00,16.28,16.31,16.27,16.29,22876.0,14.9449,14.9725,14.9358,14.9541,22876.0
2015-11-20 10:30:00,16.28,16.33,16.28,16.3,34772.0,14.9449,14.9908,14.9449,14.9633,34772.0
2015-11-20 11:00:00,16.3,16.34,16.29,16.33,28666.0,14.9633,15.0,14.9541,14.9908,28666.0
2015-11-20 11:30:00,16.32,16.35,16.31,16.32,23406.0,14.9817,15.0092,14.9725,14.9817,23406.0
2015-11-20 12:00:00,16.31,16.31,16.29,16.31,12752.0,14.9725,14.9725,14.9541,14.9725,12752.0
2015-11-20 12:30:00,16.31,16.34,16.31,16.34,29766.0,14.9725,15.0,14.9725,15.0,29766.0
2015-11-20 13:00:00,16.34,16.35,16.27,16.29,27140.0,15.0,15.0092,14.9358,14.9541,27140.0
2015-11-20 13:30:00,16.28,16.31,16.26,16.29,35272.0,14.9449,14.9725,14.9266,14.9541,35272.0
2015-11-20 14:00:00,16.29,16.32,16.28,16.31,20556.0,14.9541,14.9817,14.9449,14.9725,20556.0
2015-11-20 14:30:00,16.31,16.32,16.28,16.28,30904.0,14.9725,14.9817,14.9449,14.9449,30904.0
2015-11-20 15:00:00,16.29,16.3,16.28,16.3,26146.0,14.9541,14.9633,14.9449,14.9633,26146.0
2015-11-20 15:30:00,16.3,16.31,16.28,16.3,162140.0,14.9633,14.9725,14.9449,14.9633,162140.0
2015-11-23 09:30:00,16.28,16.43,16.25,16.35,28562.0,14.9449,15.0826,14.9174,15.0092,28562.0
2015-11-23 10:00:00,16.35,16.39,16.34,16.38,37608.0,15.0092,15.0459,15.0,15.0367,37608.0
2015-11-23 10:30:00,16.38,16.38,16.34,16.35,60490.0,15.0367,15.0367,15.0,15.0092,60490.0
2015-11-23 11:00:00,16.35,16.35,16.33,16.33,26456.0,15.0092,15.0092,14.9908,14.9908,26456.0
2015-11-23 11:30:00,16.34,16.36,16.34,16.36,15672.0,15.0,15.0184,15.0,15.0184,15672.0
2015-11-23 12:00:00,16.36,16.36,16.32,16.33,24250.0,15.0184,15.0184,14.9817,14.9908,24250.0
2015-11-23 12:30:00,16.32,16.32,16.25,16.25,43318.0,14.9817,14.9817,14.9174,14.9174,43318.0
2015-11-23 13:00:00,16.25,16.26,16.24,16.24,19704.0,14.9174,14.9266,14.9082,14.9082,19704.0
2015-11-23 13:30:00,16.24,16.25,16.22,16.22,26442.0,14.9082,14.9174,14.8899,14.8899,26442.0
2015-11-23 14:00:00,16.22,16.22,16.18,16.2,45200.0,14.8899,14.8899,14.8531,14.8715,45200.0
2015-11-23 14:30:00,16.2,16.21,16.18,16.2,44858.0,14.8715,14.8807,14.8531,14.8715,44858.0
2015-11-23 15:00:00,16.2,16.23,16.2,16.23,64938.0,14.8715,14.899,14.8715,14.899,64938.0
2015-11-23 15:30:00,16.24,16.25,16.22,16.23,212532.0,14.9082,14.9174,14.8899,14.899,212532.0
2015-11-24 09:30:00,16.14,16.21,16.13,16.2,31632.0,14.8164,14.8807,14.8072,14.8715,31632.0
2015-11-24 10:00:00,16.2,16.2,16.15,16.15,33272.0,14.8715,14.8715,14.8256,14.8256,33272.0
2015-11-24 10:30:00,16.15,16.16,16.11,16.15,65136.0,14.8256,14.8348,14.7889,14.8256,65136.0
2015-11-24 11:00:00,16.14,16.17,16.12,16.15,47192.0,14.8164,14.844,14.7981,14.8256,47192.0
2015-11-24 11:30:00,16.16,16.2,16.15,16.17,81290.0,14.8348,14.8715,14.8256,14.844,81290.0
2015-11-24 12:00:00,16.17,16.19,16.16,16.18,44214.0,14.844,14.8623,14.8348,14.8531,44214.0
2015-11-24 12:30:00,16.18,16.2,16.16,16.2,36508.0,14.8531,14.8715,14.8348,14.8715,36508.0
2015-11-24 13:00:00,16.2,16.28,16.2,16.28,53522.0,14.8715,14.9449,14.8715,14.9449,53522.0
2015-11-24 13:30:00,16.27,16.29,16.25,16.26,66322.0,14.9358,14.9541,14.9174,14.9266,66322.0
2015-11-24 14:00:00,16.26,16.29,16.24,16.27,61430.0,14.9266,14.9541,14.9082,14.9358,61430.0
2015-11-24 14:30:00,16.27,16.33,16.26,16.32,53580.0,14.9358,14.9908,14.9266,14.9817,53580.0
2015-11-24 15:00:00,16.31,16.32,16.29,16.29,58812.0,14.9725,14.9817,14.9541,14.9541,58812.0
2015-11-24 15:30:00,16.3,16.3,16.25,16.25,142924.0,14.9633,14.9633,14.9174,14.9174,142924.0
2015-11-25 09:30:00,16.27,16.3,16.16,16.28,27794.0,14.9358,14.9633,14.8348,14.9449,27794.0
2015-11-25 10:00:00,16.29,16.33,16.25,16.26,24250.0,14.9541,14.9908,14.9174,14.9266,24250.0
2015-11-25 10:30:00,16.24,16.25,16.22,16.24,25172.0,14.9082,14.9174,14.8899,14.9082,25172.0
2015-11-25 11:00:00,16.24,16.25,16.23,16.24,26328.0,14.9082,14.9174,14.899,14.9082,26328.0
2015-11-25 11:30:00,16.24,16.25,16.23,16.24,9800.0,14.9082,14.9174,14.899,14.9082,9800.0
2015-11-25 12:00:00,16.24,16.25,16.24,16.24,32160.0,14.9082,14.9174,14.9082,14.9082,32160.0
2015-11-25 12:30:00,16.24,16.25,16.23,16.24,26462.0,14.9082,14.9174,14.899,14.9082,26462.0
2015-11-25 13:00:00,16.24,16.24,16.2,16.2,31924.0,14.9082,14.9082,14.8715,14.8715,31924.0
2015-11-25 13:30:00,16.21,16.21,16.18,16.19,21800.0,14.8807,14.8807,14.8531,14.8623,21800.0
2015-11-25 14:00:00,16.19,16.23,16.19,16.23,24692.0,14.8623,14.899,14.8623,14.899,24692.0
2015-11-25 14:30:00,16.22,16.23,16.21,16.22,41964.0,14.8899,14.899,14.8807,14.8899,41964.0
2015-11-25 15:00:00,16.23,16.24,16.22,16.23,61472.0,14.899,14.9082,14.8899,14.899,61472.0
2015-11-25 15:30:00,16.22,16.23,16.18,16.19,137870.0,14.8899,14.899,14.8531,14.8623,137870.0
2015-11-27 09:30:00,16.21,16.25,16.11,16.11,17076.0,14.8807,14.9174,14.7889,14.7889,17076.0
2015-11-27 10:00:00,16.13,16.21,16.1,16.2,24654.0,14.8072,14.8807,14.7797,14.8715,24654.0
2015-11-27 10:30:00,16.21,16.21,16.17,16.21,22000.0,14.8807,14.8807,14.844,14.8807,22000.0
2015-11-27 11:00:00,16.21,16.23,16.2,16.21,30598.0,14.8807,14.899,14.8715,14.8807,30598.0
2015-11-27 11:30:00,16.21,16.22,16.16,16.16,14698.0,14.8807,14.8899,14.8348,14.8348,14698.0
2015-11-27 12:00:00,16.16,16.22,16.16,16.2,38272.0,14.8348,14.8899,14.8348,14.8715,38272.0
2015-11-27 12:30:00,16.2,16.22,16.18,16.2,77926.0,14.8715,14.8899,14.8531,14.8715,77926.0
2015-11-30 09:30:00,16.24,16.28,16.13,16.2,90746.0,14.9082,14.9449,14.8072,14.8715,90746.0
2015-11-30 10:00:00,16.2,16.25,16.2,16.24,30524.0,14.8715,14.9174,14.8715,14.9082,30524.0
2015-11-30 10:30:00,16.24,16.27,16.22,16.25,33548.0,14.9082,14.9358,14.8899,14.9174,33548.0
2015-11-30 11:00:00,16.25,16.25,16.24,16.24,34266.0,14.9174,14.9174,14.9082,14.9082,34266.0
2015-11-30 11:30:00,16.24,16.25,16.22,16.24,21090.0,14.9082,14.9174,14.8899,14.9082,21090.0
2015-11-30 12:00:00,16.24,16.25,16.23,16.23,31626.0,14.9082,14.9174,14.899,14.899,31626.0
2015-11-30 12:30:00,16.23,16.26,16.22,16.25,38020.0,14.899,14.9266,14.8899,14.9174,38020.0
2015-11-30 13:00:00,16.25,16.26,16.25,16.25,35428.0,14.9174,14.9266,14.9174,14.9174,35428.0
2015-11-30 13:30:00,16.25,16.3,16.25,16.29,32316.0,14.9174,14.9633,14.9174,14.9541,32316.0
2015-11-30 14:00:00,16.29,16.29,16.17,16.22,132032.0,14.9541,14.9541,14.844,14.8899,132032.0
2015-11-30 14:30:00,16.22,16.22,16.21,16.21,61692.0,14.8899,14.8899,14.8807,14.8807,61692.0
2015-11-30 15:00:00,16.21,16.23,16.2,16.22,75348.0,14.8807,14.899,14.8715,14.8899,75348.0
2015-11-30 15:30:00,16.22,16.26,16.22,16.23,274036.0,14.8899,14.9266,14.8899,14.899,274036.0
2015-12-01 09:30:00,16.28,16.37,16.24,16.33,29248.0,14.9449,15.0276,14.9082,14.9908,29248.0
2015-12-01 10:00:00,16.33,16.33,16.24,16.32,38232.0,14.9908,14.9908,14.9082,14.9817,38232.0
2015-12-01 10:30:00,16.32,16.34,16.3,16.33,41102.0,14.9817,15.0,14.9633,14.9908,41102.0
2015-12-01 11:00:00,16.33,16.34,16.29,16.33,46104.0,14.9908,15.0,14.9541,14.9908,46104.0
2015-12-01 11:30:00,16.34,16.35,16.31,16.33,53036.0,15.0,15.0092,14.9725,14.9908,53036.0
2015-12-01 12:00:00,16.33,16.34,16.32,16.33,31732.0,14.9908,15.0,14.9817,14.9908,31732.0
2015-12-01 12:30:00,16.33,16.38,16.33,16.36,35976.0,14.9908,15.0367,14.9908,15.0184,35976.0
2015-12-01 13:00:00,16.36,16.37,16.31,16.32,46108.0,15.0184,15.0276,14.9725,14.9817,46108.0
2015-12-01 13:30:00,16.33,16.35,16.31,16.32,51132.0,14.9908,15.0092,14.9725,14.9817,51132.0
2015-12-01 14:00:00,16.33,16.37,16.33,16.36,33078.0,14.9908,15.0276,14.9908,15.0184,33078.0
2015-12-01 14:30:00,16.36,16.36,16.32,16.35,45376.0,15.0184,15.0184,14.9817,15.0092,45376.0
2015-12-01 15:00:00,16.34,16.4,16.33,16.4,63920.0,15.0,15.0551,14.9908,15.0551,63920.0
2015-12-01 15:30:00,16.4,16.4,16.36,16.4,192096.0,15.0551,15.0551,15.0184,15.0551,192096.0
2015-12-02 09:30:00,16.4,16.43,16.38,16.39,32708.0,15.0551,15.0826,15.0367,15.0459,32708.0
2015-12-02 10:00:00,16.4,16.42,16.39,16.42,69348.0,15.0551,15.0735,15.0459,15.0735,69348.0
2015-12-02 10:30:00,16.41,16.43,16.41,16.42,23142.0,15.0643,15.0826,15.0643,15.0735,23142.0
2015-12-02 11:00:00,16.41,16.41,16.36,16.39,28878.0,15.0643,15.0643,15.0184,15.0459,28878.0
2015-12-02 11:30:00,16.39,16.39,16.35,16.38,17878.0,15.0459,15.0459,15.0092,15.0367,17878.0
2015-12-02 12:00:00,16.39,16.4,16.36,16.38,17086.0,15.0459,15.0551,15.0184,15.0367,17086.0
2015-12-02 12:30:00,16.38,16.43,16.38,16.42,39008.0,15.0367,15.0826,15.0367,15.0735,39008.0
2015-12-02 13:00:00,16.42,16.46,16.42,16.45,44372.0,15.0735,15.1102,15.0735,15.101,44372.0
2015-12-02 13:30:00,16.45,16.45,16.42,16.43,18400.0,15.101,15.101,15.0735,15.0826,18400.0
2015-12-02 14:00:00,16.42,16.43,16.36,16.38,29914.0,15.0735,15.0826,15.0184,15.0367,29914.0
2015-12-02 14:30:00,16.38,16.41,16.34,16.35,72040.0,15.0367,15.0643,15.0,15.0092,72040.0
2015-12-02 15:00:00,16.35,16.4,16.34,16.38,63108.0,15.0092,15.0551,15.0,15.0367,63108.0
2015-12-02 15:30:00,16.38,16.38,16.34,16.36,170438.0,15.0367,15.0367,15.0,15.0184,170438.0
2015-12-03 09:30:00,16.4,16.4,16.33,16.35,21318.0,15.0551,15.0551,14.9908,15.0092,21318.0
2015-12-03 10:00:00,16.34,16.35,16.27,16.32,34746.0,15.0,15.0092,14.9358,14.9817,34746.0
2015-12-03 10:30:00,16.32,16.35,16.28,16.33,44164.0,14.9817,15.0092,14.9449,14.9908,44164.0
2015-12-03 11:00:00,16.33,16.43,16.33,16.39,71898.0,14.9908,15.0826,14.9908,15.0459,71898.0
2015-12-03 11:30:00,16.39,16.39,16.32,16.34,18254.0,15.0459,15.0459,14.9817,15.0,18254.0
2015-12-03 12:00:00,16.34,16.34,16.25,16.25,51000.0,15.0,15.0,14.9174,14.9174,51000.0
2015-12-03 12:30:00,16.25,16.28,16.24,16.26,71162.0,14.9174,14.9449,14.9082,14.9266,71162.0
2015-12-03 13:00:00,16.26,16.3,16.25,16.3,24850.0,14.9266,14.9633,14.9174,14.9633,24850.0
2015-12-03 13:30:00,16.29,16.29,16.22,16.22,26414.0,14.9541,14.9541,14.8899,14.8899,26414.0
2015-12-03 14:00:00,16.22,16.22,16.14,16.17,63142.0,14.8899,14.8899,14.8164,14.844,63142.0
2015-12-03 14:30:00,16.17,16.17,16.11,16.16,37112.0,14.844,14.844,14.7889,14.8348,37112.0
2015-12-03 15:00:00,16.17,16.18,16.15,16.15,52596.0,14.844,14.8531,14.8256,14.8256,52596.0
2015-12-03 15:30:00,16.15,16.21,16.13,16.18,243412.0,14.8256,14.8807,14.8072,14.8531,243412.0
2015-12-04 09:30:00,16.2,16.41,16.18,16.4,23774.0,14.8715,15.0643,14.8531,15.0551,23774.0
2015-12-04 10:00:00,16.4,16.44,16.38,16.43,25710.0,15.0551,15.0918,15.0367,15.0826,25710.0
2015-12-04 10:30:00,16.43,16.49,16.42,16.45,34384.0,15.0826,15.1377,15.0735,15.101,34384.0
2015-12-04 11:00:00,16.43,16.46,16.42,16.44,20980.0,15.0826,15.1102,15.0735,15.0918,20980.0
2015-12-04 11:30:00,16.44,16.46,16.4,16.42,23464.0,15.0918,15.1102,15.0551,15.0735,23464.0
2015-12-04 12:00:00,16.41,16.42,16.38,16.38,23884.0,15.0643,15.0735,15.0367,15.0367,23884.0
2015-12-04 12:30:00,16.38,16.49,16.38,16.48,29210.0,15.0367,15.1377,15.0367,15.1285,29210.0
2015-12-04 13:00:00,16.49,16.53,16.48,16.48,31862.0,15.1377,15.1744,15.1285,15.1285,31862.0
2015-12-04 13:30:00,16.48,16.5,16.47,16.5,28860.0,15.1285,15.1469,15.1194,15.1469,28860.0
2015-12-04 14:00:00,16.5,16.5,16.43,16.47,31046.0,15.1469,15.1469,15.0826,15.1194,31046.0
2015-12-04 14:30:00,16.47,16.52,16.46,16.5,22614.0,15.1194,15.1653,15.1102,15.1469,22614.0
2015-12-04 15:00:00,16.5,16.5,16.47,16.49,44576.0,15.1469,15.1469,15.1194,15.1377,44576.0
2015-12-04 15:30:00,16.5,16.52,16.46,16.51,133702.0,15.1469,15.1653,15.1102,15.1561,133702.0
2015-12-07 09:30:00,16.46,16.52,16.43,16.48,40136.0,15.1102,15.1653,15.0826,15.1285,40136.0
2015-12-07 10:00:00,16.48,16.55,16.46,16.52,29566.0,15.1285,15.1928,15.1102,15.1653,29566.0
2015-12-07 10:30:00,16.51,16.52,16.46,16.47,19776.0,15.1561,15.1653,15.1102,15.1194,19776.0
2015-12-07 11:00:00,16.47,16.5,16.47,16.47,84562.0,15.1194,15.1469,15.1194,15.1194,84562.0
2015-12-07 11:30:00,16.48,16.54,16.47,16.53,15546.0,15.1285,15.1836,15.1194,15.1744,15546.0
2015-12-07 12:00:00,16.53,16.54,16.5,16.52,14970.0,15.1744,15.1836,15.1469,15.1653,14970.0
2015-12-07 12:30:00,16.53,16.53,16.45,16.47,20724.0,15.1744,15.1744,15.101,15.1194,20724.0
2015-12-07 13:00:00,16.47,16.5,16.46,16.49,21016.0,15.1194,15.1469,15.1102,15.1377,21016.0
2015-12-07 13:30:00,16.49,16.49,16.46,16.49,54818.0,15.1377,15.1377,15.1102,15.1377,54818.0
2015-12-07 14:00:00,16.49,16.53,16.49,16.53,29800.0,15.1377,15.1744,15.1377,15.1744,29800.0
2015-12-07 14:30:00,16.53,16.54,16.49,16.5,104132.0,15.1744,15.1836,15.1377,15.1469,104132.0
2015-12-07 15:00:00,16.49,16.54,16.47,16.53,41276.0,15.1377,15.1836,15.1194,15.1744,41276.0
2015-12-07 15:30:00,16.54,16.55,16.5,16.54,172014.0,15.1836,15.1928,15.1469,15.1836,172014.0
2015-12-08 09:30:00,16.41,16.46,16.11,16.41,52676.0,15.0643,15.1102,14.7889,15.0643,52676.0
2015-12-08 10:00:00,16.41,16.43,16.39,16.4,68634.0,15.0643,15.0826,15.0459,15.0551,68634.0
2015-12-08 10:30:00,16.39,16.45,16.38,16.39,98328.0,15.0459,15.101,15.0367,15.0459,98328.0
2015-12-08 11:00:00,16.39,16.48,16.39,16.46,40084.0,15.0459,15.1285,15.0459,15.1102,40084.0
2015-12-08 11:30:00,16.44,16.44,16.4,16.42,44250.0,15.0918,15.0918,15.0551,15.0735,44250.0
2015-12-08 12:00:00,16.41,16.43,16.38,16.39,53712.0,15.0643,15.0826,15.0367,15.0459,53712.0
2015-12-08 12:30:00,16.39,16.42,16.37,16.41,31074.0,15.0459,15.0735,15.0276,15.0643,31074.0
2015-12-08 13:00:00,16.4,16.41,16.35,16.36,50554.0,15.0551,15.0643,15.0092,15.0184,50554.0
2015-12-08 13:30:00,16.36,16.37,16.33,16.33,19400.0,15.0184,15.0276,14.9908,14.9908,19400.0
2015-12-08 14:00:00,16.34,16.38,16.33,16.34,39468.0,15.0,15.0367,14.9908,15.0,39468.0
2015-12-08 14:30:00,16.34,16.34,16.3,16.31,63444.0,15.0,15.0,14.9633,14.9725,63444.0
2015-12-08 15:00:00,16.3,16.33,16.29,16.3,47800.0,14.9633,14.9908,14.9541,14.9633,47800.0
2015-12-08 15:30:00,16.3,16.36,16.29,16.32,277056.0,14.9633,15.0184,14.9541,14.9817,277056.0
2015-12-09 09:30:00,16.22,16.37,16.22,16.25,75106.0,14.8899,15.0276,14.8899,14.9174,75106.0
2015-12-09 10:00:00,16.24,16.33,16.22,16.3,54274.0,14.9082,14.9908,14.8899,14.9633,54274.0
2015-12-09 10:30:00,16.31,16.4,16.31,16.38,32556.0,14.9725,15.0551,14.9725,15.0367,32556.0
2015-12-09 11:00:00,16.38,16.38,16.25,16.25,29354.0,15.0367,15.0367,14.9174,14.9174,29354.0
2015-12-09 11:30:00,16.26,16.27,16.18,16.18,32732.0,14.9266,14.9358,14.8531,14.8531,32732.0
2015-12-09 12:00:00,16.18,16.2,16.12,16.13,43880.0,14.8531,14.8715,14.7981,14.8072,43880.0
2015-12-09 12:30:00,16.14,16.14,16.06,16.06,41422.0,14.8164,14.8164,14.743,14.743,41422.0
2015-12-09 13:00:00,16.06,16.11,16.05,16.1,35458.0,14.743,14.7889,14.7338,14.7797,35458.0
2015-12-09 13:30:00,16.09,16.13,16.07,16.12,31682.0,14.7705,14.8072,14.7522,14.7981,31682.0
2015-12-09 14:00:00,16.13,16.17,16.11,16.15,80322.0,14.8072,14.844,14.7889,14.8256,80322.0
2015-12-09 14:30:00,16.15,16.17,16.14,16.15,70316.0,14.8256,14.844,14.8164,14.8256,70316.0
2015-12-09 15:00:00,16.15,16.18,16.13,16.17,135416.0,14.8256,14.8531,14.8072,14.844,135416.0
2015-12-09 15:30:00,16.17,16.22,16.11,16.13,282268.0,14.844,14.8899,14.7889,14.8072,282268.0
2015-12-10 09:30:00,16.16,16.17,16.07,16.13,25838.0,14.8348,14.844,14.7522,14.8072,25838.0
2015-12-10 10:00:00,16.14,16.15,16.06,16.1,23340.0,14.8164,14.8256,14.743,14.7797,23340.0
2015-12-10 10:30:00,16.11,16.15,16.09,16.11,58646.0,14.7889,14.8256,14.7705,14.7889,58646.0
2015-12-10 11:00:00,16.11,16.15,16.11,16.14,24166.0,14.7889,14.8256,14.7889,14.8164,24166.0
2015-12-10 11:30:00,16.13,16.13,16.11,16.11,18832.0,14.8072,14.8072,14.7889,14.7889,18832.0
2015-12-10 12:00:00,16.12,16.15,16.06,16.12,37634.0,14.7981,14.8256,14.743,14.7981,37634.0
2015-12-10 12:30:00,16.12,16.13,16.07,16.11,65724.0,14.7981,14.8072,14.7522,14.7889,65724.0
2015-12-10 13:00:00,16.11,16.12,16.08,16.1,52900.0,14.7889,14.7981,14.7613,14.7797,52900.0
2015-12-10 13:30:00,16.1,16.12,16.09,16.1,89836.0,14.7797,14.7981,14.7705,14.7797,89836.0
2015-12-10 14:00:00,16.1,16.11,16.09,16.1,53192.0,14.7797,14.7889,14.7705,14.7797,53192.0
2015-12-10 14:30:00,16.1,16.15,16.1,16.15,61320.0,14.7797,14.8256,14.7797,14.8256,61320.0
2015-12-10 15:00:00,16.15,16.15,16.06,16.09,69938.0,14.8256,14.8256,14.743,14.7705,69938.0
2015-12-10 15:30:00,16.09,16.15,16.08,16.08,265274.0,14.7705,14.8256,14.7613,14.7613,265274.0
2015-12-11 09:30:00,15.94,15.99,15.9,15.95,56518.0,14.6328,14.6787,14.5961,14.642,56518.0
2015-12-11 10:00:00,15.96,16.13,15.96,16.13,89948.0,14.6512,14.8072,14.6512,14.8072,89948.0
2015-12-11 10:30:00,16.12,16.14,16.0,16.0,52604.0,14.7981,14.8164,14.6879,14.6879,52604.0
2015-12-11 11:00:00,16.01,16.02,15.99,15.99,65670.0,14.6971,14.7063,14.6787,14.6787,65670.0
2015-12-11 11:30:00,15.99,16.0,15.94,15.99,73626.0,14.6787,14.6879,14.6328,14.6787,73626.0
2015-12-11 12:00:00,15.98,15.98,15.94,15.96,27926.0,14.6695,14.6695,14.6328,14.6512,27926.0
2015-12-11 12:30:00,15.96,15.99,15.94,15.99,45388.0,14.6512,14.6787,14.6328,14.6787,45388.0
2015-12-11 13:00:00,15.99,16.1,15.97,16.03,132434.0,14.6787,14.7797,14.6604,14.7154,132434.0
2015-12-11 13:30:00,16.03,16.08,16.0,16.08,79992.0,14.7154,14.7613,14.6879,14.7613,79992.0
2015-12-11 14:00:00,16.08,16.17,16.07,16.08,81126.0,14.7613,14.844,14.7522,14.7613,81126.0
2015-12-11 14:30:00,16.08,16.09,16.06,16.06,41026.0,14.7613,14.7705,14.743,14.743,41026.0
2015-12-11 15:00:00,16.06,16.07,15.99,16.01,97966.0,14.743,14.7522,14.6787,14.6971,97966.0
2015-12-11 15:30:00,16.02,16.04,16.0,16.02,176704.0,14.7063,14.7246,14.6879,14.7063,176704.0
2015-12-14 09:30:00,16.02,16.14,15.97,16.05,54320.0,14.7063,14.8164,14.6604,14.7338,54320.0
2015-12-14 10:00:00,16.07,16.16,15.99,16.01,62070.0,14.7522,14.8348,14.6787,14.6971,62070.0
2015-12-14 10:30:00,16.0,16.04,15.97,15.99,48800.0,14.6879,14.7246,14.6604,14.6787,48800.0
2015-12-14 11:00:00,15.99,16.02,15.93,15.98,41424.0,14.6787,14.7063,14.6236,14.6695,41424.0
2015-12-14 11:30:00,15.97,15.99,15.94,15.99,39822.0,14.6604,14.6787,14.6328,14.6787,39822.0
2015-12-14 12:00:00,15.97,16.05,15.97,16.05,35862.0,14.6604,14.7338,14.6604,14.7338,35862.0
2015-12-14 12:30:00,16.05,16.07,16.0,16.05,57640.0,14.7338,14.7522,14.6879,14.7338,57640.0
2015-12-14 13:00:00,16.06,16.07,15.94,15.97,56992.0,14.743,14.7522,14.6328,14.6604,56992.0
2015-12-14 13:30:00,15.95,15.98,15.88,15.91,56586.0,14.642,14.6695,14.5777,14.6053,56586.0
2015-12-14 14:00:00,15.92,15.95,15.89,15.9,69638.0,14.6145,14.642,14.5869,14.5961,69638.0
2015-12-14 14:30:00,15.9,15.97,15.9,15.93,59736.0,14.5961,14.6604,14.5961,14.6236,59736.0
2015-12-14 15:00:00,15.94,15.94,15.88,15.94,307120.0,14.6328,14.6328,14.5777,14.6328,307120.0
2015-12-14 15:30:00,15.94,15.99,15.94,15.96,259342.0,14.6328,14.6787,14.6328,14.6512,259342.0
2015-12-15 09:30:00,16.08,16.28,16.08,16.28,46682.0,14.7613,14.9449,14.7613,14.9449,46682.0
2015-12-15 10:00:00,16.25,16.28,16.2,16.23,17712.0,14.9174,14.9449,14.8715,14.899,17712.0
2015-12-15 10:30:00,16.22,16.27,16.18,16.23,47120.0,14.8899,14.9358,14.8531,14.899,47120.0
2015-12-15 11:00:00,16.23,16.27,16.22,16.24,32260.0,14.899,14.9358,14.8899,14.9082,32260.0
2015-12-15 11:30:00,16.25,16.25,16.18,16.19,47024.0,14.9174,14.9174,14.8531,14.8623,47024.0
2015-12-15 12:00:00,16.19,16.22,16.17,16.21,43872.0,14.8623,14.8899,14.844,14.8807,43872.0
2015-12-15 12:30:00,16.2,16.25,16.2,16.25,47098.0,14.8715,14.9174,14.8715,14.9174,47098.0
2015-12-15 13:00:00,16.25,16.25,16.2,16.22,20960.0,14.9174,14.9174,14.8715,14.8899,20960.0
2015-12-15 13:30:00,16.23,16.25,16.22,16.24,32402.0,14.899,14.9174,14.8899,14.9082,32402.0
2015-12-15 14:00:00,16.23,16.25,16.18,16.22,118096.0,14.899,14.9174,14.8531,14.8899,118096.0
2015-12-15 14:30:00,16.23,16.24,16.21,16.23,20872.0,14.899,14.9082,14.8807,14.899,20872.0
2015-12-15 15:00:00,16.22,16.24,16.2,16.23,43056.0,14.8899,14.9082,14.8715,14.899,43056.0
2015-12-15 15:30:00,16.22,16.23,16.18,16.21,127572.0,14.8899,14.899,14.8531,14.8807,127572.0
2015-12-16 09:30:00,16.27,16.27,16.02,16.18,121484.0,14.9358,14.9358,14.7063,14.8531,121484.0
2015-12-16 10:00:00,16.17,16.17,16.04,16.04,48772.0,14.844,14.844,14.7246,14.7246,48772.0
2015-12-16 10:30:00,16.04,16.08,16.01,16.01,117018.0,14.7246,14.7613,14.6971,14.6971,117018.0
2015-12-16 11:00:00,16.01,16.02,15.96,15.96,92612.0,14.6971,14.7063,14.6512,14.6512,92612.0
2015-12-16 11:30:00,15.97,15.99,15.96,15.99,74104.0,14.6604,14.6787,14.6512,14.6787,74104.0
2015-12-16 12:00:00,15.99,16.03,15.97,15.98,30868.0,14.6787,14.7154,14.6604,14.6695,30868.0
2015-12-16 12:30:00,15.98,15.99,15.9,15.9,41812.0,14.6695,14.6787,14.5961,14.5961,41812.0
2015-12-16 13:00:00,15.9,15.93,15.9,15.9,53622.0,14.5961,14.6236,14.5961,14.5961,53622.0
2015-12-16 13:30:00,15.91,15.96,15.88,15.96,61216.0,14.6053,14.6512,14.5777,14.6512,61216.0
2015-12-16 14:00:00,15.95,16.05,15.92,15.97,113794.0,14.642,14.7338,14.6145,14.6604,113794.0
2015-12-16 14:30:00,15.97,16.05,15.94,16.05,70122.0,14.6604,14.7338,14.6328,14.7338,70122.0
2015-12-16 15:00:00,16.05,16.06,15.98,16.04,147502.0,14.7338,14.743,14.6695,14.7246,147502.0
2015-12-16 15:30:00,16.04,16.11,16.04,16.08,206348.0,14.7246,14.7889,14.7246,14.7613,206348.0
2015-12-17 09:30:00,16.11,16.13,15.94,15.99,33964.0,14.7889,14.8072,14.6328,14.6787,33964.0
2015-12-17 10:00:00,15.99,15.99,15.93,15.96,75242.0,14.6787,14.6787,14.6236,14.6512,75242.0
2015-12-17 10:30:00,15.96,15.97,15.81,15.82,65548.0,14.6512,14.6604,14.5135,14.5227,65548.0
2015-12-17 11:00:00,15.81,15.85,15.77,15.78,52632.0,14.5135,14.5502,14.4768,14.4859,52632.0
2015-12-17 11:30:00,15.78,15.87,15.77,15.84,41140.0,14.4859,14.5686,14.4768,14.541,41140.0
2015-12-17 12:00:00,15.84,15.87,15.83,15.84,23118.0,14.541,14.5686,14.5318,14.541,23118.0
2015-12-17 12:30:00,15.84,15.86,15.79,15.8,27998.0,14.541,14.5594,14.4951,14.5043,27998.0
2015-12-17 13:00:00,15.8,15.88,15.79,15.86,39694.0,14.5043,14.5777,14.4951,14.5594,39694.0
2015-12-17 13:30:00,15.85,15.88,15.81,15.85,26868.0,14.5502,14.5777,14.5135,14.5502,26868.0
2015-12-17 14:00:00,15.85,15.87,15.84,15.86,43218.0,14.5502,14.5686,14.541,14.5594,43218.0
2015-12-17 14:30:00,15.86,15.88,15.85,15.88,91530.0,14.5594,14.5777,14.5502,14.5777,91530.0
2015-12-17 15:00:00,15.88,15.9,15.86,15.88,63540.0,14.5777,14.5961,14.5594,14.5777,63540.0
2015-12-17 15:30:00,15.88,15.92,15.82,15.83,312034.0,14.5777,14.6145,14.5227,14.5318,312034.0
2015-12-18 09:30:00,15.74,15.79,15.62,15.77,332116.0,14.4492,14.4951,14.3391,14.4768,332116.0
2015-12-18 10:00:00,15.77,15.77,15.67,15.67,37400.0,14.4768,14.4768,14.385,14.385,37400.0
2015-12-18 10:30:00,15.68,15.71,15.63,15.66,70502.0,14.3941,14.4217,14.3482,14.3758,70502.0
2015-12-18 11:00:00,15.67,15.71,15.65,15.65,75400.0,14.385,14.4217,14.3666,14.3666,75400.0
2015-12-18 11:30:00,15.65,15.69,15.56,15.68,229194.0,14.3666,14.4033,14.284,14.3941,229194.0
2015-12-18 12:00:00,15.68,15.69,15.63,15.65,113300.0,14.3941,14.4033,14.3482,14.3666,113300.0
2015-12-18 12:30:00,15.65,15.68,15.63,15.66,43860.0,14.3666,14.3941,14.3482,14.3758,43860.0
2015-12-18 13:00:00,15.67,15.69,15.63,15.65,35210.0,14.385,14.4033,14.3482,14.3666,35210.0
2015-12-18 13:30:00,15.65,15.66,15.62,15.65,36454.0,14.3666,14.3758,14.3391,14.3666,36454.0
2015-12-18 14:00:00,15.65,15.73,15.64,15.72,129078.0,14.3666,14.44,14.3574,14.4309,129078.0
2015-12-18 14:30:00,15.72,15.72,15.67,15.7,60330.0,14.4309,14.4309,14.385,14.4125,60330.0
2015-12-18 15:00:00,15.7,15.73,15.65,15.68,154474.0,14.4125,14.44,14.3666,14.3941,154474.0
2015-12-18 15:30:00,15.68,15.72,15.62,15.63,447146.0,14.3941,14.4309,14.3391,14.3482,447146.0
2015-12-21 09:30:00,15.7,15.78,15.7,15.72,40698.0,14.4125,14.4859,14.4125,14.4309,40698.0
2015-12-21 10:00:00,15.72,15.72,15.63,15.64,33908.0,14.4309,14.4309,14.3482,14.3574,33908.0
2015-12-21 10:30:00,15.64,15.68,15.63,15.63,22146.0,14.3574,14.3941,14.3482,14.3482,22146.0
2015-12-21 11:00:00,15.64,15.68,15.62,15.65,105876.0,14.3574,14.3941,14.3391,14.3666,105876.0
2015-12-21 11:30:00,15.64,15.66,15.59,15.66,311310.0,14.3574,14.3758,14.3115,14.3758,311310.0
2015-12-21 12:00:00,15.66,15.66,15.62,15.65,74246.0,14.3758,14.3758,14.3391,14.3666,74246.0
2015-12-21 12:30:00,15.65,15.7,15.64,15.7,66840.0,14.3666,14.4125,14.3574,14.4125,66840.0
2015-12-21 13:00:00,15.7,15.72,15.67,15.71,38792.0,14.4125,14.4309,14.385,14.4217,38792.0
2015-12-21 13:30:00,15.72,15.78,15.71,15.71,102598.0,14.4309,14.4859,14.4217,14.4217,102598.0
2015-12-21 14:00:00,15.71,15.77,15.71,15.74,75198.0,14.4217,14.4768,14.4217,14.4492,75198.0
2015-12-21 14:30:00,15.74,15.77,15.72,15.77,79374.0,14.4492,14.4768,14.4309,14.4768,79374.0
2015-12-21 15:00:00,15.76,15.79,15.72,15.79,164850.0,14.4676,14.4951,14.4309,14.4951,164850.0
2015-12-21 15:30:00,15.79,15.83,15.76,15.83,271120.0,14.4951,14.5318,14.4676,14.5318,271120.0
2015-12-22 09:30:00,15.87,15.87,15.51,15.67,55378.0,14.5686,14.5686,14.2381,14.385,55378.0
2015-12-22 10:00:00,15.67,15.72,15.62,15.72,83430.0,14.385,14.4309,14.3391,14.4309,83430.0
2015-12-22 10:30:00,15.71,15.74,15.7,15.74,16060.0,14.4217,14.4492,14.4125,14.4492,16060.0
2015-12-22 11:00:00,15.74,15.75,15.65,15.65,59950.0,14.4492,14.4584,14.3666,14.3666,59950.0
2015-12-22 11:30:00,15.65,15.67,15.65,15.66,60912.0,14.3666,14.385,14.3666,14.3758,60912.0
2015-12-22 12:00:00,15.66,15.68,15.64,15.68,20538.0,14.3758,14.3941,14.3574,14.3941,20538.0
2015-12-22 12:30:00,15.68,15.74,15.68,15.72,99730.0,14.3941,14.4492,14.3941,14.4309,99730.0
2015-12-22 13:00:00,15.73,15.74,15.71,15.73,29782.0,14.44,14.4492,14.4217,14.44,29782.0
2015-12-22 13:30:00,15.73,15.78,15.72,15.78,21798.0,14.44,14.4859,14.4309,14.4859,21798.0
2015-12-22 14:00:00,15.78,15.81,15.77,15.78,23496.0,14.4859,14.5135,14.4768,14.4859,23496.0
2015-12-22 14:30:00,15.77,15.78,15.74,15.77,37186.0,14.4768,14.4859,14.4492,14.4768,37186.0
2015-12-22 15:00:00,15.77,15.85,15.77,15.84,46150.0,14.4768,14.5502,14.4768,14.541,46150.0
2015-12-22 15:30:00,15.84,15.85,15.8,15.85,245182.0,14.541,14.5502,14.5043,14.5502,245182.0
2015-12-23 09:30:00,15.9,15.94,15.81,15.84,82320.0,14.5961,14.6328,14.5135,14.541,82320.0
2015-12-23 10:00:00,15.84,15.86,15.82,15.84,30338.0,14.541,14.5594,14.5227,14.541,30338.0
2015-12-23 10:30:00,15.84,15.86,15.82,15.85,41156.0,14.541,14.5594,14.5227,14.5502,41156.0
2015-12-23 11:00:00,15.85,15.88,15.84,15.88,34278.0,14.5502,14.5777,14.541,14.5777,34278.0
2015-12-23 11:30:00,15.88,15.9,15.86,15.9,45970.0,14.5777,14.5961,14.5594,14.5961,45970.0
2015-12-23 12:00:00,15.89,15.94,15.89,15.93,41950.0,14.5869,14.6328,14.5869,14.6236,41950.0
2015-12-23 12:30:00,15.93,15.94,15.91,15.92,29728.0,14.6236,14.6328,14.6053,14.6145,29728.0
2015-12-23 13:00:00,15.93,15.96,15.92,15.95,36052.0,14.6236,14.6512,14.6145,14.642,36052.0
2015-12-23 13:30:00,15.95,15.97,15.93,15.97,33236.0,14.642,14.6604,14.6236,14.6604,33236.0
2015-12-23 14:00:00,15.97,15.99,15.96,15.99,53168.0,14.6604,14.6787,14.6512,14.6787,53168.0
2015-12-23 14:30:00,15.99,16.02,15.97,16.01,63742.0,14.6787,14.7063,14.6604,14.6971,63742.0
2015-12-23 15:00:00,16.01,16.03,16.0,16.01,68948.0,14.6971,14.7154,14.6879,14.6971,68948.0
2015-12-23 15:30:00,16.02,16.05,15.97,16.03,312084.0,14.7063,14.7338,14.6604,14.7154,312084.0
2015-12-24 09:30:00,16.02,16.02,15.93,15.95,31520.0,14.7063,14.7063,14.6236,14.642,31520.0
2015-12-24 10:00:00,15.95,15.99,15.93,15.99,25950.0,14.642,14.6787,14.6236,14.6787,25950.0
2015-12-24 10:30:00,15.99,16.04,15.97,16.03,81226.0,14.6787,14.7246,14.6604,14.7154,81226.0
2015-12-24 11:00:00,16.03,16.04,16.0,16.03,22980.0,14.7154,14.7246,14.6879,14.7154,22980.0
2015-12-24 11:30:00,16.03,16.06,16.03,16.05,24208.0,14.7154,14.743,14.7154,14.7338,24208.0
2015-12-24 12:00:00,16.06,16.09,16.05,16.08,26500.0,14.743,14.7705,14.7338,14.7613,26500.0
2015-12-24 12:30:00,16.09,16.1,16.03,16.05,85672.0,14.7705,14.7797,14.7154,14.7338,85672.0
2015-12-28 09:30:00,15.99,16.0,15.96,15.99,58724.0,14.6787,14.6879,14.6512,14.6787,58724.0
2015-12-28 10:00:00,15.99,15.99,15.95,15.98,31312.0,14.6787,14.6787,14.642,14.6695,31312.0
2015-12-28 10:30:00,15.98,15.99,15.94,15.96,48046.0,14.6695,14.6787,14.6328,14.6512,48046.0
2015-12-28 11:00:00,15.96,15.99,15.94,15.96,35426.0,14.6512,14.6787,14.6328,14.6512,35426.0
2015-12-28 11:30:00,15.96,15.97,15.94,15.96,25570.0,14.6512,14.6604,14.6328,14.6512,25570.0
2015-12-28 12:00:00,15.97,15.97,15.92,15.95,52686.0,14.6604,14.6604,14.6145,14.642,52686.0
2015-12-28 12:30:00,15.95,15.99,15.95,15.98,23552.0,14.642,14.6787,14.642,14.6695,23552.0
2015-12-28 13:00:00,15.98,16.04,15.98,16.04,34528.0,14.6695,14.7246,14.6695,14.7246,34528.0
2015-12-28 13:30:00,16.04,16.06,15.99,15.99,30124.0,14.7246,14.743,14.6787,14.6787,30124.0
2015-12-28 14:00:00,15.99,16.04,15.99,16.03,18060.0,14.6787,14.7246,14.6787,14.7154,18060.0
2015-12-28 14:30:00,16.04,16.07,16.03,16.05,31078.0,14.7246,14.7522,14.7154,14.7338,31078.0
2015-12-28 15:00:00,16.06,16.06,16.04,16.05,41432.0,14.743,14.743,14.7246,14.7338,41432.0
2015-12-28 15:30:00,16.05,16.07,16.04,16.06,163208.0,14.7338,14.7522,14.7246,14.743,163208.0
2015-12-29 09:30:00,16.13,16.29,16.13,16.25,34126.0,14.8072,14.9541,14.8072,14.9174,34126.0
2015-12-29 10:00:00,16.23,16.25,16.21,16.23,54682.0,14.899,14.9174,14.8807,14.899,54682.0
2015-12-29 10:30:00,16.23,16.23,16.17,16.18,41388.0,14.899,14.899,14.844,14.8531,41388.0
2015-12-29 11:00:00,16.19,16.21,16.13,16.14,41072.0,14.8623,14.8807,14.8072,14.8164,41072.0
2015-12-29 11:30:00,16.14,16.15,16.08,16.09,45522.0,14.8164,14.8256,14.7613,14.7705,45522.0
2015-12-29 12:00:00,16.09,16.11,16.09,16.11,39944.0,14.7705,14.7889,14.7705,14.7889,39944.0
2015-12-29 12:30:00,16.11,16.12,16.09,16.11,24108.0,14.7889,14.7981,14.7705,14.7889,24108.0
2015-12-29 13:00:00,16.11,16.18,16.11,16.17,30182.0,14.7889,14.8531,14.7889,14.844,30182.0
2015-12-29 13:30:00,16.17,16.17,16.13,16.16,43218.0,14.844,14.844,14.8072,14.8348,43218.0
2015-12-29 14:00:00,16.16,16.17,16.14,16.16,51916.0,14.8348,14.844,14.8164,14.8348,51916.0
2015-12-29 14:30:00,16.16,16.18,16.14,16.18,38452.0,14.8348,14.8531,14.8164,14.8531,38452.0
2015-12-29 15:00:00,16.18,16.23,16.18,16.21,62904.0,14.8531,14.899,14.8531,14.8807,62904.0
2015-12-29 15:30:00,16.21,16.23,16.18,16.23,111408.0,14.8807,14.899,14.8531,14.899,111408.0
2015-12-30 09:30:00,16.22,16.25,16.16,16.21,15010.0,14.8899,14.9174,14.8348,14.8807,15010.0
2015-12-30 10:00:00,16.21,16.25,16.21,16.22,14400.0,14.8807,14.9174,14.8807,14.8899,14400.0
2015-12-30 10:30:00,16.22,16.27,16.21,16.27,16314.0,14.8899,14.9358,14.8807,14.9358,16314.0
2015-12-30 11:00:00,16.27,16.28,16.21,16.23,58468.0,14.9358,14.9449,14.8807,14.899,58468.0
2015-12-30 11:30:00,16.24,16.24,16.2,16.22,56874.0,14.9082,14.9082,14.8715,14.8899,56874.0
2015-12-30 12:00:00,16.22,16.23,16.2,16.21,16738.0,14.8899,14.899,14.8715,14.8807,16738.0
2015-12-30 12:30:00,16.18,16.19,16.17,16.17,25518.0,14.8531,14.8623,14.844,14.844,25518.0
2015-12-30 13:00:00,16.17,16.18,16.15,16.15,9200.0,14.844,14.8531,14.8256,14.8256,9200.0
2015-12-30 13:30:00,16.16,16.18,16.16,16.16,11400.0,14.8348,14.8531,14.8348,14.8348,11400.0
2015-12-30 14:00:00,16.17,16.2,16.15,16.17,20140.0,14.844,14.8715,14.8256,14.844,20140.0
2015-12-30 14:30:00,16.18,16.21,16.17,16.18,36174.0,14.8531,14.8807,14.844,14.8531,36174.0
2015-12-30 15:00:00,16.18,16.19,16.17,16.18,31694.0,14.8531,14.8623,14.844,14.8531,31694.0
2015-12-30 15:30:00,16.18,16.2,16.14,16.17,173696.0,14.8531,14.8715,14.8164,14.844,173696.0
2015-12-31 09:30:00,16.13,16.22,16.1,16.18,38632.0,14.8072,14.8899,14.7797,14.8531,38632.0
2015-12-31 10:00:00,16.18,16.2,16.13,16.13,61912.0,14.8531,14.8715,14.8072,14.8072,61912.0
2015-12-31 10:30:00,16.14,16.18,16.11,16.17,64914.0,14.8164,14.8531,14.7889,14.844,64914.0
2015-12-31 11:00:00,16.17,16.24,16.17,16.24,108058.0,14.844,14.9082,14.844,14.9082,108058.0
2015-12-31 11:30:00,16.23,16.28,16.22,16.28,36318.0,14.899,14.9449,14.8899,14.9449,36318.0
2015-12-31 12:00:00,16.28,16.34,16.28,16.31,32192.0,14.9449,15.0,14.9449,14.9725,32192.0
2015-12-31 12:30:00,16.3,16.31,16.25,16.25,24920.0,14.9633,14.9725,14.9174,14.9174,24920.0
2015-12-31 13:00:00,16.25,16.28,16.21,16.27,45212.0,14.9174,14.9449,14.8807,14.9358,45212.0
2015-12-31 13:30:00,16.27,16.28,16.25,16.28,20240.0,14.9358,14.9449,14.9174,14.9449,20240.0
2015-12-31 14:00:00,16.28,16.28,16.21,16.22,27882.0,14.9449,14.9449,14.8807,14.8899,27882.0
2015-12-31 14:30:00,16.22,16.22,16.2,16.2,22328.0,14.8899,14.8899,14.8715,14.8715,22328.0
2015-12-31 15:00:00,16.2,16.2,16.15,16.15,25014.0,14.8715,14.8715,14.8256,14.8256,25014.0
2015-12-31 15:30:00,16.16,16.18,16.05,16.06,195884.0,14.8348,14.8531,14.7338,14.743,195884.0
2016-01-04 09:30:00,15.84,15.84,15.68,15.73,44446.0,14.541,14.541,14.3941,14.44,44446.0
2016-01-04 10:00:00,15.72,15.78,15.67,15.74,38452.0,14.4309,14.4859,14.385,14.4492,38452.0
2016-01-04 10:30:00,15.74,15.76,15.71,15.74,59944.0,14.4492,14.4676,14.4217,14.4492,59944.0
2016-01-04 11:00:00,15.72,15.74,15.71,15.74,86028.0,14.4309,14.4492,14.4217,14.4492,86028.0
2016-01-04 11:30:00,15.74,15.81,15.74,15.74,23204.0,14.4492,14.5135,14.4492,14.4492,23204.0
2016-01-04 12:00:00,15.75,15.78,15.72,15.74,30052.0,14.4584,14.4859,14.4309,14.4492,30052.0
2016-01-04 12:30:00,15.74,15.78,15.72,15.77,34700.0,14.4492,14.4859,14.4309,14.4768,34700.0
2016-01-04 13:00:00,15.77,15.78,15.71,15.74,42444.0,14.4768,14.4859,14.4217,14.4492,42444.0
2016-01-04 13:30:00,15.73,15.74,15.68,15.7,26418.0,14.44,14.4492,14.3941,14.4125,26418.0
2016-01-04 14:00:00,15.7,15.72,15.66,15.71,80716.0,14.4125,14.4309,14.3758,14.4217,80716.0
2016-01-04 14:30:00,15.71,15.77,15.68,15.77,98108.0,14.4217,14.4768,14.3941,14.4768,98108.0
2016-01-04 15:00:00,15.77,15.78,15.69,15.72,121248.0,14.4768,14.4859,14.4033,14.4309,121248.0
2016-01-04 15:30:00,15.72,15.83,15.72,15.83,371026.0,14.4309,14.5318,14.4309,14.5318,371026.0
2016-01-05 09:30:00,15.84,15.99,15.78,15.89,36322.0,14.541,14.6787,14.4859,14.5869,36322.0
2016-01-05 10:00:00,15.89,15.91,15.86,15.9,129748.0,14.5869,14.6053,14.5594,14.5961,129748.0
2016-01-05 10:30:00,15.9,15.91,15.84,15.86,84562.0,14.5961,14.6053,14.541,14.5594,84562.0
2016-01-05 11:00:00,15.87,15.93,15.87,15.9,78216.0,14.5686,14.6236,14.5686,14.5961,78216.0
2016-01-05 11:30:00,15.9,15.99,15.9,15.97,134826.0,14.5961,14.6787,14.5961,14.6604,134826.0
2016-01-05 12:00:00,15.97,15.97,15.9,15.95,116510.0,14.6604,14.6604,14.5961,14.642,116510.0
2016-01-05 12:30:00,15.96,15.99,15.95,15.97,106946.0,14.6512,14.6787,14.642,14.6604,106946.0
2016-01-05 13:00:00,15.97,15.97,15.92,15.96,107274.0,14.6604,14.6604,14.6145,14.6512,107274.0
2016-01-05 13:30:00,15.96,15.99,15.95,15.97,76788.0,14.6512,14.6787,14.642,14.6604,76788.0
2016-01-05 14:00:00,15.97,16.0,15.95,15.97,80340.0,14.6604,14.6879,14.642,14.6604,80340.0
2016-01-05 14:30:00,15.97,15.98,15.94,15.94,68968.0,14.6604,14.6695,14.6328,14.6328,68968.0
2016-01-05 15:00:00,15.95,15.96,15.9,15.94,105842.0,14.642,14.6512,14.5961,14.6328,105842.0
2016-01-05 15:30:00,15.94,15.97,15.91,15.97,243584.0,14.6328,14.6604,14.6053,14.6604,243584.0
2016-01-06 09:30:00,15.74,15.84,15.68,15.77,86138.0,14.4492,14.541,14.3941,14.4768,86138.0
2016-01-06 10:00:00,15.77,15.78,15.72,15.75,78146.0,14.4768,14.4859,14.4309,14.4584,78146.0
2016-01-06 10:30:00,15.74,15.74,15.7,15.71,72118.0,14.4492,14.4492,14.4125,14.4217,72118.0
2016-01-06 11:00:00,15.7,15.74,15.68,15.72,69256.0,14.4125,14.4492,14.3941,14.4309,69256.0
2016-01-06 11:30:00,15.72,15.74,15.69,15.7,30054.0,14.4309,14.4492,14.4033,14.4125,30054.0
2016-01-06 12:00:00,15.7,15.72,15.67,15.69,31238.0,14.4125,14.4309,14.385,14.4033,31238.0
2016-01-06 12:30:00,15.69,15.72,15.68,15.69,36084.0,14.4033,14.4309,14.3941,14.4033,36084.0
2016-01-06 13:00:00,15.69,15.69,15.65,15.67,22612.0,14.4033,14.4033,14.3666,14.385,22612.0
2016-01-06 13:30:00,15.67,15.7,15.67,15.69,51660.0,14.385,14.4125,14.385,14.4033,51660.0
2016-01-06 14:00:00,15.68,15.7,15.66,15.67,38838.0,14.3941,14.4125,14.3758,14.385,38838.0
2016-01-06 14:30:00,15.67,15.68,15.61,15.61,36374.0,14.385,14.3941,14.3299,14.3299,36374.0
2016-01-06 15:00:00,15.61,15.69,15.61,15.68,67408.0,14.3299,14.4033,14.3299,14.3941,67408.0
2016-01-06 15:30:00,15.68,15.72,15.66,15.69,211490.0,14.3941,14.4309,14.3758,14.4033,211490.0
2016-01-07 09:30:00,14.87,15.25,14.87,15.2,430462.0,13.6506,13.9994,13.6506,13.9535,430462.0
2016-01-07 10:00:00,15.2,15.24,15.15,15.2,408188.0,13.9535,13.9902,13.9076,13.9535,408188.0
2016-01-07 10:30:00,15.19,15.27,15.18,15.23,377114.0,13.9443,14.0178,13.9351,13.981,377114.0
2016-01-07 11:00:00,15.22,15.24,15.16,15.19,191180.0,13.9719,13.9902,13.9168,13.9443,191180.0
2016-01-07 11:30:00,15.19,15.24,15.18,15.22,251366.0,13.9443,13.9902,13.9351,13.9719,251366.0
2016-01-07 12:00:00,15.22,15.24,15.17,15.17,149954.0,13.9719,13.9902,13.926,13.926,149954.0
2016-01-07 12:30:00,15.17,15.19,15.15,15.18,141278.0,13.926,13.9443,13.9076,13.9351,141278.0
2016-01-07 13:00:00,15.18,15.18,15.13,15.17,148358.0,13.9351,13.9351,13.8892,13.926,148358.0
2016-01-07 13:30:00,15.17,15.19,15.14,15.17,93902.0,13.926,13.9443,13.8984,13.926,93902.0
2016-01-07 14:00:00,15.18,15.22,15.17,15.21,97210.0,13.9351,13.9719,13.926,13.9627,97210.0
2016-01-07 14:30:00,15.21,15.27,15.2,15.24,102878.0,13.9627,14.0178,13.9535,13.9902,102878.0
2016-01-07 15:00:00,15.24,15.26,15.22,15.22,140148.0,13.9902,14.0086,13.9719,13.9719,140148.0
2016-01-07 15:30:00,15.22,15.29,15.21,15.21,400590.0,13.9719,14.0361,13.9627,13.9627,400590.0
2016-01-08 09:30:00,15.22,15.31,15.12,15.25,95432.0,13.9719,14.0545,13.8801,13.9994,95432.0
2016-01-08 10:00:00,15.24,15.26,15.16,15.23,57104.0,13.9902,14.0086,13.9168,13.981,57104.0
2016-01-08 10:30:00,15.24,15.35,15.22,15.29,159448.0,13.9902,14.0912,13.9719,14.0361,159448.0
2016-01-08 11:00:00,15.31,15.31,15.24,15.24,44340.0,14.0545,14.0545,13.9902,13.9902,44340.0
2016-01-08 11:30:00,15.23,15.27,15.18,15.27,47312.0,13.981,14.0178,13.9351,14.0178,47312.0
2016-01-08 12:00:00,15.28,15.3,15.24,15.29,32016.0,14.0269,14.0453,13.9902,14.0361,32016.0
2016-01-08 12:30:00,15.28,15.3,15.26,15.28,29002.0,14.0269,14.0453,14.0086,14.0269,29002.0
2016-01-08 13:00:00,15.28,15.29,15.24,15.26,36762.0,14.0269,14.0361,13.9902,14.0086,36762.0
2016-01-08 13:30:00,15.26,15.29,15.23,15.24,24082.0,14.0086,14.0361,13.981,13.9902,24082.0
2016-01-08 14:00:00,15.24,15.27,15.19,15.19,39422.0,13.9902,14.0178,13.9443,13.9443,39422.0
2016-01-08 14:30:00,15.19,15.21,15.17,15.19,57798.0,13.9443,13.9627,13.926,13.9443,57798.0
2016-01-08 15:00:00,15.19,15.21,15.17,15.17,78142.0,13.9443,13.9627,13.926,13.926,78142.0
2016-01-08 15:30:00,15.16,15.2,15.08,15.1,292328.0,13.9168,13.9535,13.8433,13.8617,292328.0
2016-01-11 09:30:00,15.15,15.2,15.08,15.11,44222.0,13.9076,13.9535,13.8433,13.8709,44222.0
2016-01-11 10:00:00,15.1,15.16,15.08,15.15,65180.0,13.8617,13.9168,13.8433,13.9076,65180.0
2016-01-11 10:30:00,15.15,15.2,15.09,15.1,77220.0,13.9076,13.9535,13.8525,13.8617,77220.0
2016-01-11 11:00:00,15.09,15.1,15.04,15.09,47552.0,13.8525,13.8617,13.8066,13.8525,47552.0
2016-01-11 11:30:00,15.08,15.15,15.06,15.13,38238.0,13.8433,13.9076,13.825,13.8892,38238.0
2016-01-11 12:00:00,15.13,15.15,15.07,15.07,48772.0,13.8892,13.9076,13.8342,13.8342,48772.0
2016-01-11 12:30:00,15.08,15.09,15.05,15.06,32064.0,13.8433,13.8525,13.8158,13.825,32064.0
2016-01-11 13:00:00,15.06,15.1,15.03,15.03,54508.0,13.825,13.8617,13.7974,13.7974,54508.0
2016-01-11 13:30:00,15.02,15.04,14.99,15.02,44904.0,13.7883,13.8066,13.7607,13.7883,44904.0
2016-01-11 14:00:00,15.03,15.07,15.01,15.07,51560.0,13.7974,13.8342,13.7791,13.8342,51560.0
2016-01-11 14:30:00,15.07,15.08,15.05,15.06,52012.0,13.8342,13.8433,13.8158,13.825,52012.0
2016-01-11 15:00:00,15.06,15.15,15.03,15.13,115332.0,13.825,13.9076,13.7974,13.8892,115332.0
2016-01-11 15:30:00,15.13,15.21,15.13,15.15,246960.0,13.8892,13.9627,13.8892,13.9076,246960.0
2016-01-12 09:30:00,15.26,15.28,15.19,15.19,33878.0,14.0086,14.0269,13.9443,13.9443,33878.0
2016-01-12 10:00:00,15.19,15.21,15.12,15.15,27814.0,13.9443,13.9627,13.8801,13.9076,27814.0
2016-01-12 10:30:00,15.15,15.18,15.1,15.14,43056.0,13.9076,13.9351,13.8617,13.8984,43056.0
2016-01-12 11:00:00,15.13,15.15,15.09,15.09,50100.0,13.8892,13.9076,13.8525,13.8525,50100.0
2016-01-12 11:30:00,15.08,15.13,15.05,15.12,31196.0,13.8433,13.8892,13.8158,13.8801,31196.0
2016-01-12 12:00:00,15.13,15.16,15.11,15.11,86814.0,13.8892,13.9168,13.8709,13.8709,86814.0
2016-01-12 12:30:00,15.1,15.11,15.06,15.06,30302.0,13.8617,13.8709,13.825,13.825,30302.0
2016-01-12 13:00:00,15.08,15.11,15.03,15.04,31228.0,13.8433,13.8709,13.7974,13.8066,31228.0
2016-01-12 13:30:00,15.05,15.09,15.04,15.05,36014.0,13.8158,13.8525,13.8066,13.8158,36014.0
2016-01-12 14:00:00,15.06,15.09,15.01,15.06,67360.0,13.825,13.8525,13.7791,13.825,67360.0
2016-01-12 14:30:00,15.06,15.11,15.05,15.11,22942.0,13.825,13.8709,13.8158,13.8709,22942.0
2016-01-12 15:00:00,15.12,15.19,15.06,15.17,67198.0,13.8801,13.9443,13.825,13.926,67198.0
2016-01-12 15:30:00,15.17,15.21,15.13,15.19,203830.0,13.926,13.9627,13.8892,13.9443,203830.0
2016-01-13 09:30:00,15.28,15.31,15.17,15.24,36164.0,14.0269,14.0545,13.926,13.9902,36164.0
2016-01-13 10:00:00,15.24,15.27,15.21,15.22,31274.0,13.9902,14.0178,13.9627,13.9719,31274.0
2016-01-13 10:30:00,15.22,15.29,15.19,15.29,40536.0,13.9719,14.0361,13.9443,14.0361,40536.0
2016-01-13 11:00:00,15.29,15.33,15.28,15.28,75826.0,14.0361,14.0728,14.0269,14.0269,75826.0
2016-01-13 11:30:00,15.28,15.3,15.17,15.18,29220.0,14.0269,14.0453,13.926,13.9351,29220.0
2016-01-13 12:00:00,15.19,15.24,15.15,15.17,37852.0,13.9443,13.9902,13.9076,13.926,37852.0
2016-01-13 12:30:00,15.15,15.15,15.09,15.1,45520.0,13.9076,13.9076,13.8525,13.8617,45520.0
2016-01-13 13:00:00,15.09,15.15,15.08,15.09,28316.0,13.8525,13.9076,13.8433,13.8525,28316.0
2016-01-13 13:30:00,15.09,15.09,15.01,15.02,40802.0,13.8525,13.8525,13.7791,13.7883,40802.0
2016-01-13 14:00:00,15.01,15.05,14.92,14.99,124106.0,13.7791,13.8158,13.6965,13.7607,124106.0
2016-01-13 14:30:00,14.97,14.99,14.88,14.98,72794.0,13.7424,13.7607,13.6597,13.7515,72794.0
2016-01-13 15:00:00,14.99,15.05,14.95,15.04,165032.0,13.7607,13.8158,13.724,13.8066,165032.0
2016-01-13 15:30:00,15.04,15.05,14.94,14.95,352106.0,13.8066,13.8158,13.7148,13.724,352106.0
2016-01-14 09:30:00,14.99,15.02,14.94,14.96,39274.0,13.7607,13.7883,13.7148,13.7332,39274.0
2016-01-14 10:00:00,14.96,15.06,14.94,15.04,36622.0,13.7332,13.825,13.7148,13.8066,36622.0
2016-01-14 10:30:00,15.04,15.14,15.03,15.08,58938.0,13.8066,13.8984,13.7974,13.8433,58938.0
2016-01-14 11:00:00,15.08,15.13,15.06,15.06,47068.0,13.8433,13.8892,13.825,13.825,47068.0
2016-01-14 11:30:00,15.08,15.08,15.04,15.07,45174.0,13.8433,13.8433,13.8066,13.8342,45174.0
2016-01-14 12:00:00,15.09,15.17,15.05,15.16,132406.0,13.8525,13.926,13.8158,13.9168,132406.0
2016-01-14 12:30:00,15.16,15.22,15.13,15.13,30614.0,13.9168,13.9719,13.8892,13.8892,30614.0
2016-01-14 13:00:00,15.13,15.25,15.13,15.23,49744.0,13.8892,13.9994,13.8892,13.981,49744.0
2016-01-14 13:30:00,15.22,15.29,15.21,15.29,75916.0,13.9719,14.0361,13.9627,14.0361,75916.0
2016-01-14 14:00:00,15.29,15.31,15.21,15.29,116116.0,14.0361,14.0545,13.9627,14.0361,116116.0
2016-01-14 14:30:00,15.29,15.32,15.27,15.32,66994.0,14.0361,14.0637,14.0178,14.0637,66994.0
2016-01-14 15:00:00,15.31,15.32,15.29,15.29,63734.0,14.0545,14.0637,14.0361,14.0361,63734.0
2016-01-14 15:30:00,15.28,15.28,15.22,15.24,186550.0,14.0269,14.0269,13.9719,13.9902,186550.0
2016-01-15 09:30:00,14.93,14.99,14.9,14.94,36798.0,13.7056,13.7607,13.6781,13.7148,36798.0
2016-01-15 10:00:00,14.93,15.02,14.86,14.98,73258.0,13.7056,13.7883,13.6414,13.7515,73258.0
2016-01-15 10:30:00,14.99,15.01,14.94,14.94,39160.0,13.7607,13.7791,13.7148,13.7148,39160.0
2016-01-15 11:00:00,14.94,14.97,14.9,14.94,37692.0,13.7148,13.7424,13.6781,13.7148,37692.0
2016-01-15 11:30:00,14.93,14.95,14.86,14.9,54202.0,13.7056,13.724,13.6414,13.6781,54202.0
2016-01-15 12:00:00,14.88,14.9,14.84,14.85,58324.0,13.6597,13.6781,13.623,13.6322,58324.0
2016-01-15 12:30:00,14.84,14.87,14.8,14.87,28704.0,13.623,13.6506,13.5863,13.6506,28704.0
2016-01-15 13:00:00,14.86,14.88,14.82,14.86,70256.0,13.6414,13.6597,13.6047,13.6414,70256.0
2016-01-15 13:30:00,14.85,14.88,14.83,14.86,80368.0,13.6322,13.6597,13.6138,13.6414,80368.0
2016-01-15 14:00:00,14.85,14.88,14.82,14.82,149530.0,13.6322,13.6597,13.6047,13.6047,149530.0
2016-01-15 14:30:00,14.81,14.94,14.81,14.94,78094.0,13.5955,13.7148,13.5955,13.7148,78094.0
2016-01-15 15:00:00,14.95,14.96,14.84,14.9,72856.0,13.724,13.7332,13.623,13.6781,72856.0
2016-01-15 15:30:00,14.9,14.94,14.86,14.93,296026.0,13.6781,13.7148,13.6414,13.7056,296026.0
2016-01-19 09:30:00,15.08,15.17,15.02,15.17,86928.0,13.8433,13.926,13.7883,13.926,86928.0
2016-01-19 10:00:00,15.17,15.23,15.09,15.23,174492.0,13.926,13.981,13.8525,13.981,174492.0
2016-01-19 10:30:00,15.24,15.25,15.12,15.13,189206.0,13.9902,13.9994,13.8801,13.8892,189206.0
2016-01-19 11:00:00,15.13,15.16,15.05,15.1,37528.0,13.8892,13.9168,13.8158,13.8617,37528.0
2016-01-19 11:30:00,15.1,15.13,15.08,15.09,37788.0,13.8617,13.8892,13.8433,13.8525,37788.0
2016-01-19 12:00:00,15.09,15.09,14.99,15.05,81336.0,13.8525,13.8525,13.7607,13.8158,81336.0
2016-01-19 12:30:00,15.04,15.04,14.96,14.98,81396.0,13.8066,13.8066,13.7332,13.7515,81396.0
2016-01-19 13:00:00,14.98,15.02,14.97,14.97,98466.0,13.7515,13.7883,13.7424,13.7424,98466.0
2016-01-19 13:30:00,14.98,14.99,14.94,14.95,58026.0,13.7515,13.7607,13.7148,13.724,58026.0
2016-01-19 14:00:00,14.95,14.96,14.88,14.92,30250.0,13.724,13.7332,13.6597,13.6965,30250.0
2016-01-19 14:30:00,14.92,14.92,14.85,14.88,32630.0,13.6965,13.6965,13.6322,13.6597,32630.0
2016-01-19 15:00:00,14.87,14.94,14.86,14.93,70602.0,13.6506,13.7148,13.6414,13.7056,70602.0
2016-01-19 15:30:00,14.94,14.96,14.81,14.82,453548.0,13.7148,13.7332,13.5955,13.6047,453548.0
2016-01-20 09:30:00,14.6,14.67,14.55,14.56,187736.0,13.4027,13.467,13.3568,13.366,187736.0
2016-01-20 10:00:00,14.55,14.56,14.47,14.51,75524.0,13.3568,13.366,13.2834,13.3201,75524.0
2016-01-20 10:30:00,14.52,14.53,14.4,14.42,84820.0,13.3293,13.3384,13.2191,13.2375,84820.0
2016-01-20 11:00:00,14.42,14.45,14.4,14.41,147508.0,13.2375,13.265,13.2191,13.2283,147508.0
2016-01-20 11:30:00,14.42,14.43,14.34,14.35,82674.0,13.2375,13.2466,13.164,13.1732,82674.0
2016-01-20 12:00:00,14.34,14.36,14.24,14.24,58636.0,13.164,13.1824,13.0722,13.0722,58636.0
2016-01-20 12:30:00,14.25,14.3,14.21,14.3,234244.0,13.0814,13.1273,13.0447,13.1273,234244.0
2016-01-20 13:00:00,14.3,14.36,14.24,14.34,292248.0,13.1273,13.1824,13.0722,13.164,292248.0
2016-01-20 13:30:00,14.34,14.47,14.34,14.38,89792.0,13.164,13.2834,13.164,13.2007,89792.0
2016-01-20 14:00:00,14.38,14.49,14.36,14.46,133414.0,13.2007,13.3017,13.1824,13.2742,133414.0
2016-01-20 14:30:00,14.47,14.49,14.43,14.49,126246.0,13.2834,13.3017,13.2466,13.3017,126246.0
2016-01-20 15:00:00,14.48,14.68,14.45,14.68,137364.0,13.2925,13.4761,13.265,13.4761,137364.0
2016-01-20 15:30:00,14.69,14.69,14.55,14.55,396524.0,13.4853,13.4853,13.3568,13.3568,396524.0
2016-01-21 09:30:00,14.58,14.69,14.52,14.56,94158.0,13.3843,13.4853,13.3293,13.366,94158.0
2016-01-21 10:00:00,14.57,14.61,14.54,14.58,61414.0,13.3752,13.4119,13.3476,13.3843,61414.0
2016-01-21 10:30:00,14.58,14.64,14.55,14.55,53776.0,13.3843,13.4394,13.3568,13.3568,53776.0
2016-01-21 11:00:00,14.55,14.61,14.48,14.49,79240.0,13.3568,13.4119,13.2925,13.3017,79240.0
2016-01-21 11:30:00,14.51,14.65,14.49,14.63,211028.0,13.3201,13.4486,13.3017,13.4302,211028.0
2016-01-21 12:00:00,14.64,14.69,14.64,14.69,38294.0,13.4394,13.4853,13.4394,13.4853,38294.0
2016-01-21 12:30:00,14.69,14.71,14.67,14.69,52988.0,13.4853,13.5037,13.467,13.4853,52988.0
2016-01-21 13:00:00,14.7,14.72,14.62,14.63,55266.0,13.4945,13.5129,13.4211,13.4302,55266.0
2016-01-21 13:30:00,14.63,14.7,14.61,14.67,110664.0,13.4302,13.4945,13.4119,13.467,110664.0
2016-01-21 14:00:00,14.68,14.68,14.54,14.59,73294.0,13.4761,13.4761,13.3476,13.3935,73294.0
2016-01-21 14:30:00,14.59,14.65,14.58,14.63,47842.0,13.3935,13.4486,13.3843,13.4302,47842.0
2016-01-21 15:00:00,14.63,14.63,14.54,14.58,80502.0,13.4302,13.4302,13.3476,13.3843,80502.0
2016-01-21 15:30:00,14.59,14.64,14.56,14.56,185458.0,13.3935,13.4394,13.366,13.366,185458.0
2016-01-22 09:30:00,14.73,14.79,14.65,14.77,68586.0,13.522,13.5771,13.4486,13.5588,68586.0
2016-01-22 10:00:00,14.79,14.79,14.68,14.7,103154.0,13.5771,13.5771,13.4761,13.4945,103154.0
2016-01-22 10:30:00,14.7,14.7,14.63,14.64,78088.0,13.4945,13.4945,13.4302,13.4394,78088.0
2016-01-22 11:00:00,14.65,14.65,14.61,14.63,78534.0,13.4486,13.4486,13.4119,13.4302,78534.0
2016-01-22 11:30:00,14.63,14.64,14.59,14.59,83344.0,13.4302,13.4394,13.3935,13.3935,83344.0
2016-01-22 12:00:00,14.59,14.63,14.58,14.62,83674.0,13.3935,13.4302,13.3843,13.4211,83674.0
2016-01-22 12:30:00,14.62,14.66,14.6,14.65,75392.0,13.4211,13.4578,13.4027,13.4486,75392.0
2016-01-22 13:00:00,14.65,14.67,14.61,14.65,91910.0,13.4486,13.467,13.4119,13.4486,91910.0
2016-01-22 13:30:00,14.65,14.7,14.64,14.69,65746.0,13.4486,13.4945,13.4394,13.4853,65746.0
2016-01-22 14:00:00,14.69,14.72,14.65,14.66,139940.0,13.4853,13.5129,13.4486,13.4578,139940.0
2016-01-22 14:30:00,14.66,14.66,14.6,14.63,97864.0,13.4578,13.4578,13.4027,13.4302,97864.0
2016-01-22 15:00:00,14.64,14.67,14.6,14.67,331938.0,13.4394,13.467,13.4027,13.467,331938.0
2016-01-22 15:30:00,14.66,14.7,14.64,14.69,529642.0,13.4578,13.4945,13.4394,13.4853,529642.0
2016-01-25 09:30:00,14.64,14.73,14.52,14.56,109208.0,13.4394,13.522,13.3293,13.366,109208.0
2016-01-25 10:00:00,14.56,14.56,14.47,14.51,364018.0,13.366,13.366,13.2834,13.3201,364018.0
2016-01-25 10:30:00,14.52,14.55,14.49,14.53,135912.0,13.3293,13.3568,13.3017,13.3384,135912.0
2016-01-25 11:00:00,14.53,14.56,14.51,14.56,106610.0,13.3384,13.366,13.3201,13.366,106610.0
2016-01-25 11:30:00,14.56,14.59,14.54,14.55,150282.0,13.366,13.3935,13.3476,13.3568,150282.0
2016-01-25 12:00:00,14.55,14.56,14.53,14.55,81066.0,13.3568,13.366,13.3384,13.3568,81066.0
2016-01-25 12:30:00,14.55,14.56,14.53,14.56,42440.0,13.3568,13.366,13.3384,13.366,42440.0
2016-01-25 13:00:00,14.56,14.61,14.56,14.59,149336.0,13.366,13.4119,13.366,13.3935,149336.0
2016-01-25 13:30:00,14.59,14.63,14.54,14.55,118860.0,13.3935,13.4302,13.3476,13.3568,118860.0
2016-01-25 14:00:00,14.54,14.59,14.53,14.59,102108.0,13.3476,13.3935,13.3384,13.3935,102108.0
2016-01-25 14:30:00,14.6,14.6,14.49,14.52,169088.0,13.4027,13.4027,13.3017,13.3293,169088.0
2016-01-25 15:00:00,14.51,14.54,14.49,14.52,150786.0,13.3201,13.3476,13.3017,13.3293,150786.0
2016-01-25 15:30:00,14.52,14.53,14.39,14.43,624108.0,13.3293,13.3384,13.2099,13.2466,624108.0
2016-01-26 09:30:00,14.65,15.06,14.54,14.95,520186.0,13.4486,13.825,13.3476,13.724,520186.0
2016-01-26 10:00:00,14.95,14.98,14.83,14.93,303692.0,13.724,13.7515,13.6138,13.7056,303692.0
2016-01-26 10:30:00,14.94,15.01,14.83,14.83,182366.0,13.7148,13.7791,13.6138,13.6138,182366.0
2016-01-26 11:00:00,14.84,14.97,14.83,14.93,100110.0,13.623,13.7424,13.6138,13.7056,100110.0
2016-01-26 11:30:00,14.93,14.93,14.74,14.78,319780.0,13.7056,13.7056,13.5312,13.5679,319780.0
2016-01-26 12:00:00,14.78,14.92,14.78,14.92,256886.0,13.5679,13.6965,13.5679,13.6965,256886.0
2016-01-26 12:30:00,14.92,15.0,14.88,14.99,179178.0,13.6965,13.7699,13.6597,13.7607,179178.0
2016-01-26 13:00:00,14.99,15.0,14.88,14.9,124502.0,13.7607,13.7699,13.6597,13.6781,124502.0
2016-01-26 13:30:00,14.9,14.9,14.84,14.85,111808.0,13.6781,13.6781,13.623,13.6322,111808.0
2016-01-26 14:00:00,14.85,14.9,14.84,14.85,163306.0,13.6322,13.6781,13.623,13.6322,163306.0
2016-01-26 14:30:00,14.85,14.89,14.81,14.84,120600.0,13.6322,13.6689,13.5955,13.623,120600.0
2016-01-26 15:00:00,14.85,14.86,14.8,14.83,200480.0,13.6322,13.6414,13.5863,13.6138,200480.0
2016-01-26 15:30:00,14.83,14.86,14.8,14.85,557434.0,13.6138,13.6414,13.5863,13.6322,557434.0
2016-01-27 09:30:00,14.51,14.63,14.29,14.54,292366.0,13.3201,13.4302,13.1181,13.3476,292366.0
2016-01-27 10:00:00,14.54,14.58,14.49,14.51,275776.0,13.3476,13.3843,13.3017,13.3201,275776.0
2016-01-27 10:30:00,14.51,14.56,14.49,14.49,206002.0,13.3201,13.366,13.3017,13.3017,206002.0
2016-01-27 11:00:00,14.5,14.6,14.49,14.6,88620.0,13.3109,13.4027,13.3017,13.4027,88620.0
2016-01-27 11:30:00,14.6,14.72,14.59,14.72,75458.0,13.4027,13.5129,13.3935,13.5129,75458.0
2016-01-27 12:00:00,14.72,14.78,14.72,14.73,46320.0,13.5129,13.5679,13.5129,13.522,46320.0
2016-01-27 12:30:00,14.72,14.72,14.69,14.7,114630.0,13.5129,13.5129,13.4853,13.4945,114630.0
2016-01-27 13:00:00,14.7,14.73,14.68,14.68,37610.0,13.4945,13.522,13.4761,13.4761,37610.0
2016-01-27 13:30:00,14.68,14.7,14.6,14.61,92444.0,13.4761,13.4945,13.4027,13.4119,92444.0
2016-01-27 14:00:00,14.6,14.61,14.49,14.57,137014.0,13.4027,13.4119,13.3017,13.3752,137014.0
2016-01-27 14:30:00,14.58,14.59,14.49,14.5,168820.0,13.3843,13.3935,13.3017,13.3109,168820.0
2016-01-27 15:00:00,14.5,14.51,14.4,14.45,213396.0,13.3109,13.3201,13.2191,13.265,213396.0
2016-01-27 15:30:00,14.45,14.54,14.44,14.54,412398.0,13.265,13.3476,13.2558,13.3476,412398.0
2016-01-28 09:30:00,14.64,14.66,14.59,14.63,49012.0,13.4394,13.4578,13.3935,13.4302,49012.0
2016-01-28 10:00:00,14.63,14.63,14.54,14.54,41500.0,13.4302,13.4302,13.3476,13.3476,41500.0
2016-01-28 10:30:00,14.55,14.56,14.51,14.54,29842.0,13.3568,13.366,13.3201,13.3476,29842.0
2016-01-28 11:00:00,14.55,14.58,14.54,14.56,38974.0,13.3568,13.3843,13.3476,13.366,38974.0
2016-01-28 11:30:00,14.56,14.56,14.52,14.53,44046.0,13.366,13.366,13.3293,13.3384,44046.0
2016-01-28 12:00:00,14.53,14.61,14.52,14.6,28426.0,13.3384,13.4119,13.3293,13.4027,28426.0
2016-01-28 12:30:00,14.6,14.63,14.58,14.6,61274.0,13.4027,13.4302,13.3843,13.4027,61274.0
2016-01-28 13:00:00,14.6,14.61,14.54,14.59,50752.0,13.4027,13.4119,13.3476,13.3935,50752.0
2016-01-28 13:30:00,14.59,14.61,14.57,14.58,40834.0,13.3935,13.4119,13.3752,13.3843,40834.0
2016-01-28 14:00:00,14.58,14.61,14.58,14.61,49540.0,13.3843,13.4119,13.3843,13.4119,49540.0
2016-01-28 14:30:00,14.61,14.62,14.55,14.58,58552.0,13.4119,13.4211,13.3568,13.3843,58552.0
2016-01-28 15:00:00,14.58,14.59,14.56,14.57,63946.0,13.3843,13.3935,13.366,13.3752,63946.0
2016-01-28 15:30:00,14.58,14.62,14.58,14.61,244498.0,13.3843,13.4211,13.3843,13.4119,244498.0
2016-01-29 09:30:00,14.68,14.84,14.63,14.84,127938.0,13.4761,13.623,13.4302,13.623,127938.0
2016-01-29 10:00:00,14.85,14.88,14.77,14.77,61462.0,13.6322,13.6597,13.5588,13.5588,61462.0
2016-01-29 10:30:00,14.76,14.83,14.76,14.79,41488.0,13.5496,13.6138,13.5496,13.5771,41488.0
2016-01-29 11:00:00,14.8,14.85,14.79,14.83,62666.0,13.5863,13.6322,13.5771,13.6138,62666.0
2016-01-29 11:30:00,14.84,14.86,14.81,14.84,54664.0,13.623,13.6414,13.5955,13.623,54664.0
2016-01-29 12:00:00,14.85,14.88,14.83,14.84,49378.0,13.6322,13.6597,13.6138,13.623,49378.0
2016-01-29 12:30:00,14.84,14.86,14.82,14.86,69978.0,13.623,13.6414,13.6047,13.6414,69978.0
2016-01-29 13:00:00,14.86,14.88,14.84,14.86,118068.0,13.6414,13.6597,13.623,13.6414,118068.0
2016-01-29 13:30:00,14.86,14.93,14.86,14.91,30850.0,13.6414,13.7056,13.6414,13.6873,30850.0
2016-01-29 14:00:00,14.91,14.99,14.89,14.99,182416.0,13.6873,13.7607,13.6689,13.7607,182416.0
2016-01-29 14:30:00,14.99,15.03,14.96,14.97,131808.0,13.7607,13.7974,13.7332,13.7424,131808.0
2016-01-29 15:00:00,14.98,15.08,14.98,15.06,226644.0,13.7515,13.8433,13.7515,13.825,226644.0
2016-01-29 15:30:00,15.06,15.13,15.05,15.13,424870.0,13.825,13.8892,13.8158,13.8892,424870.0
2016-02-01 09:30:00,15.03,15.04,14.91,15.01,158046.0,13.8529,13.8621,13.7423,13.8345,158046.0
2016-02-01 10:00:00,15.01,15.05,14.94,15.04,73296.0,13.8345,13.8713,13.77,13.8621,73296.0
2016-02-01 10:30:00,15.04,15.06,15.02,15.05,31726.0,13.8621,13.8806,13.8437,13.8713,31726.0
2016-02-01 11:00:00,15.03,15.09,15.02,15.08,185438.0,13.8529,13.9082,13.8437,13.899,185438.0
2016-02-01 11:30:00,15.09,15.11,15.06,15.08,38958.0,13.9082,13.9267,13.8806,13.899,38958.0
2016-02-01 12:00:00,15.09,15.09,15.04,15.07,54464.0,13.9082,13.9082,13.8621,13.8898,54464.0
2016-02-01 12:30:00,15.07,15.1,15.06,15.08,76882.0,13.8898,13.9174,13.8806,13.899,76882.0
2016-02-01 13:00:00,15.09,15.13,15.09,15.13,81274.0,13.9082,13.9451,13.9082,13.9451,81274.0
2016-02-01 13:30:00,15.12,15.13,15.08,15.12,271590.0,13.9359,13.9451,13.899,13.9359,271590.0
2016-02-01 14:00:00,15.12,15.15,15.11,15.15,168774.0,13.9359,13.9635,13.9267,13.9635,168774.0
2016-02-01 14:30:00,15.15,15.19,15.13,15.19,96110.0,13.9635,14.0004,13.9451,14.0004,96110.0
2016-02-01 15:00:00,15.19,15.23,15.15,15.22,133270.0,14.0004,14.0373,13.9635,14.028,133270.0
2016-02-01 15:30:00,15.22,15.27,15.22,15.24,409102.0,14.028,14.0741,14.028,14.0465,409102.0
2016-02-02 09:30:00,15.06,15.08,14.96,15.06,80034.0,13.8806,13.899,13.7884,13.8806,80034.0
2016-02-02 10:00:00,15.06,15.1,15.04,15.06,118766.0,13.8806,13.9174,13.8621,13.8806,118766.0
2016-02-02 10:30:00,15.06,15.13,15.05,15.13,140160.0,13.8806,13.9451,13.8713,13.9451,140160.0
2016-02-02 11:00:00,15.13,15.19,15.12,15.13,732542.0,13.9451,14.0004,13.9359,13.9451,732542.0
2016-02-02 11:30:00,15.13,15.17,15.13,15.13,62118.0,13.9451,13.982,13.9451,13.9451,62118.0
2016-02-02 12:00:00,15.13,15.15,15.09,15.1,73968.0,13.9451,13.9635,13.9082,13.9174,73968.0
2016-02-02 12:30:00,15.1,15.15,15.08,15.14,60176.0,13.9174,13.9635,13.899,13.9543,60176.0
2016-02-02 13:00:00,15.13,15.17,15.13,15.15,65724.0,13.9451,13.982,13.9451,13.9635,65724.0
2016-02-02 13:30:00,15.15,15.17,15.13,15.15,113260.0,13.9635,13.982,13.9451,13.9635,113260.0
2016-02-02 14:00:00,15.15,15.16,15.11,15.11,223088.0,13.9635,13.9727,13.9267,13.9267,223088.0
2016-02-02 14:30:00,15.11,15.17,15.1,15.13,81916.0,13.9267,13.982,13.9174,13.9451,81916.0
2016-02-02 15:00:00,15.13,15.13,15.06,15.09,140674.0,13.9451,13.9451,13.8806,13.9082,140674.0
2016-02-02 15:30:00,15.09,15.15,15.09,15.13,346186.0,13.9082,13.9635,13.9082,13.9451,346186.0
2016-02-03 09:30:00,15.21,15.27,15.13,15.18,112520.0,14.0188,14.0741,13.9451,13.9912,112520.0
2016-02-03 10:00:00,15.18,15.2,15.05,15.08,222274.0,13.9912,14.0096,13.8713,13.899,222274.0
2016-02-03 10:30:00,15.08,15.15,15.03,15.11,437752.0,13.899,13.9635,13.8529,13.9267,437752.0
2016-02-03 11:00:00,15.12,15.14,15.03,15.13,122170.0,13.9359,13.9543,13.8529,13.9451,122170.0
2016-02-03 11:30:00,15.12,15.17,15.09,15.15,79786.0,13.9359,13.982,13.9082,13.9635,79786.0
2016-02-03 12:00:00,15.15,15.19,15.13,15.17,456142.0,13.9635,14.0004,13.9451,13.982,456142.0
2016-02-03 12:30:00,15.18,15.21,15.15,15.2,95504.0,13.9912,14.0188,13.9635,14.0096,95504.0
2016-02-03 13:00:00,15.2,15.23,15.15,15.15,127368.0,14.0096,14.0373,13.9635,13.9635,127368.0
2016-02-03 13:30:00,15.15,15.17,15.11,15.16,118936.0,13.9635,13.982,13.9267,13.9727,118936.0
2016-02-03 14:00:00,15.15,15.36,15.15,15.34,117950.0,13.9635,14.1571,13.9635,14.1386,117950.0
2016-02-03 14:30:00,15.34,15.38,15.31,15.38,61354.0,14.1386,14.1755,14.111,14.1755,61354.0
2016-02-03 15:00:00,15.38,15.39,15.35,15.35,193610.0,14.1755,14.1847,14.1479,14.1479,193610.0
2016-02-03 15:30:00,15.35,15.4,15.33,15.39,803496.0,14.1479,14.1939,14.1294,14.1847,803496.0
2016-02-04 09:30:00,15.33,15.47,15.33,15.4,91926.0,14.1294,14.2585,14.1294,14.1939,91926.0
2016-02-04 10:00:00,15.4,15.46,15.37,15.43,228298.0,14.1939,14.2492,14.1663,14.2216,228298.0
2016-02-04 10:30:00,15.44,15.49,15.42,15.47,198182.0,14.2308,14.2769,14.2124,14.2585,198182.0
2016-02-04 11:00:00,15.47,15.47,15.35,15.38,149310.0,14.2585,14.2585,14.1479,14.1755,149310.0
2016-02-04 11:30:00,15.38,15.4,15.36,15.37,197488.0,14.1755,14.1939,14.1571,14.1663,197488.0
2016-02-04 12:00:00,15.37,15.51,15.37,15.51,287666.0,14.1663,14.2953,14.1663,14.2953,287666.0
2016-02-04 12:30:00,15.51,15.53,15.47,15.52,182140.0,14.2953,14.3138,14.2585,14.3045,182140.0
2016-02-04 13:00:00,15.52,15.59,15.51,15.54,267292.0,14.3045,14.3691,14.2953,14.323,267292.0
2016-02-04 13:30:00,15.53,15.58,15.49,15.57,350938.0,14.3138,14.3598,14.2769,14.3506,350938.0
2016-02-04 14:00:00,15.56,15.59,15.54,15.57,260896.0,14.3414,14.3691,14.323,14.3506,260896.0
2016-02-04 14:30:00,15.56,15.63,15.55,15.63,149634.0,14.3414,14.4059,14.3322,14.4059,149634.0
2016-02-04 15:00:00,15.62,15.7,15.62,15.67,522062.0,14.3967,14.4704,14.3967,14.4428,522062.0
2016-02-04 15:30:00,15.67,15.75,15.67,15.72,837668.0,14.4428,14.5165,14.4428,14.4889,837668.0
2016-02-05 09:30:00,15.71,15.81,15.71,15.77,117960.0,14.4797,14.5718,14.4797,14.535,117960.0
2016-02-05 10:00:00,15.78,15.84,15.75,15.79,215714.0,14.5442,14.5995,14.5165,14.5534,215714.0
2016-02-05 10:30:00,15.79,15.84,15.76,15.77,177490.0,14.5534,14.5995,14.5257,14.535,177490.0
2016-02-05 11:00:00,15.77,15.81,15.74,15.8,149644.0,14.535,14.5718,14.5073,14.5626,149644.0
2016-02-05 11:30:00,15.8,15.83,15.75,15.78,78648.0,14.5626,14.5903,14.5165,14.5442,78648.0
2016-02-05 12:00:00,15.78,15.84,15.76,15.82,109486.0,14.5442,14.5995,14.5257,14.581,109486.0
2016-02-05 12:30:00,15.83,15.84,15.8,15.83,67456.0,14.5903,14.5995,14.5626,14.5903,67456.0
2016-02-05 13:00:00,15.82,15.85,15.81,15.83,60036.0,14.581,14.6087,14.5718,14.5903,60036.0
2016-02-05 13:30:00,15.81,15.81,15.72,15.73,68100.0,14.5718,14.5718,14.4889,14.4981,68100.0
2016-02-05 14:00:00,15.74,15.74,15.69,15.72,76258.0,14.5073,14.5073,14.4612,14.4889,76258.0
2016-02-05 14:30:00,15.72,15.82,15.72,15.8,153272.0,14.4889,14.581,14.4889,14.5626,153272.0
2016-02-05 15:00:00,15.79,15.83,15.74,15.78,132810.0,14.5534,14.5903,14.5073,14.5442,132810.0
2016-02-05 15:30:00,15.78,15.78,15.72,15.75,338894.0,14.5442,14.5442,14.4889,14.5165,338894.0
2016-02-08 09:30:00,15.55,15.74,15.18,15.65,120536.0,14.3322,14.5073,13.9912,14.4244,120536.0
2016-02-08 10:00:00,15.66,15.71,15.59,15.63,95794.0,14.4336,14.4797,14.3691,14.4059,95794.0
2016-02-08 10:30:00,15.63,15.66,15.58,15.61,94578.0,14.4059,14.4336,14.3598,14.3875,94578.0
2016-02-08 11:00:00,15.62,15.67,15.55,15.57,433732.0,14.3967,14.4428,14.3322,14.3506,433732.0
2016-02-08 11:30:00,15.57,15.6,15.54,15.6,74002.0,14.3506,14.3783,14.323,14.3783,74002.0
2016-02-08 12:00:00,15.6,15.63,15.58,15.6,67814.0,14.3783,14.4059,14.3598,14.3783,67814.0
2016-02-08 12:30:00,15.6,15.67,15.59,15.67,414030.0,14.3783,14.4428,14.3691,14.4428,414030.0
2016-02-08 13:00:00,15.67,15.72,15.65,15.67,142392.0,14.4428,14.4889,14.4244,14.4428,142392.0
2016-02-08 13:30:00,15.67,15.69,15.58,15.62,107648.0,14.4428,14.4612,14.3598,14.3967,107648.0
2016-02-08 14:00:00,15.62,15.66,15.58,15.65,111800.0,14.3967,14.4336,14.3598,14.4244,111800.0
2016-02-08 14:30:00,15.65,15.72,15.63,15.71,124026.0,14.4244,14.4889,14.4059,14.4797,124026.0
2016-02-08 15:00:00,15.71,15.88,15.71,15.82,226318.0,14.4797,14.6363,14.4797,14.581,226318.0
2016-02-08 15:30:00,15.82,15.92,15.82,15.87,239698.0,14.581,14.6732,14.581,14.6271,239698.0
2016-02-09 09:30:00,15.72,15.95,15.72,15.9,64560.0,14.4889,14.7009,14.4889,14.6548,64560.0
2016-02-09 10:00:00,15.88,15.99,15.82,15.9,114680.0,14.6363,14.7377,14.581,14.6548,114680.0
2016-02-09 10:30:00,15.9,15.92,15.74,15.74,86656.0,14.6548,14.6732,14.5073,14.5073,86656.0
2016-02-09 11:00:00,15.76,15.85,15.73,15.84,117536.0,14.5257,14.6087,14.4981,14.5995,117536.0
2016-02-09 11:30:00,15.84,15.85,15.76,15.77,40740.0,14.5995,14.6087,14.5257,14.535,40740.0
2016-02-09 12:00:00,15.77,15.81,15.74,15.79,52028.0,14.535,14.5718,14.5073,14.5534,52028.0
2016-02-09 12:30:00,15.79,15.81,15.76,15.76,42240.0,14.5534,14.5718,14.5257,14.5257,42240.0
2016-02-09 13:00:00,15.77,15.77,15.72,15.77,44246.0,14.535,14.535,14.4889,14.535,44246.0
2016-02-09 13:30:00,15.77,15.79,15.72,15.75,66570.0,14.535,14.5534,14.4889,14.5165,66570.0
2016-02-09 14:00:00,15.76,15.81,15.75,15.76,96242.0,14.5257,14.5718,14.5165,14.5257,96242.0
2016-02-09 14:30:00,15.76,15.85,15.76,15.83,113814.0,14.5257,14.6087,14.5257,14.5903,113814.0
2016-02-09 15:00:00,15.84,15.91,15.83,15.85,124592.0,14.5995,14.664,14.5903,14.6087,124592.0
2016-02-09 15:30:00,15.85,15.86,15.78,15.79,226848.0,14.6087,14.6179,14.5442,14.5534,226848.0
2016-02-10 09:30:00,15.84,15.99,15.83,15.93,64628.0,14.5995,14.7377,14.5903,14.6824,64628.0
2016-02-10 10:00:00,15.93,16.0,15.88,15.97,69808.0,14.6824,14.7469,14.6363,14.7193,69808.0
2016-02-10 10:30:00,15.98,16.03,15.88,15.9,121144.0,14.7285,14.7746,14.6363,14.6548,121144.0
2016-02-10 11:00:00,15.9,15.91,15.8,15.84,71556.0,14.6548,14.664,14.5626,14.5995,71556.0
2016-02-10 11:30:00,15.83,15.86,15.79,15.85,78682.0,14.5903,14.6179,14.5534,14.6087,78682.0
2016-02-10 12:00:00,15.85,15.85,15.79,15.81,51442.0,14.6087,14.6087,14.5534,14.5718,51442.0
2016-02-10 12:30:00,15.82,15.86,15.8,15.86,44140.0,14.581,14.6179,14.5626,14.6179,44140.0
2016-02-10 13:00:00,15.86,15.87,15.8,15.81,50770.0,14.6179,14.6271,14.5626,14.5718,50770.0
2016-02-10 13:30:00,15.81,15.81,15.78,15.8,51702.0,14.5718,14.5718,14.5442,14.5626,51702.0
2016-02-10 14:00:00,15.8,15.81,15.76,15.77,50472.0,14.5626,14.5718,14.5257,14.535,50472.0
2016-02-10 14:30:00,15.77,15.8,15.72,15.72,79724.0,14.535,14.5626,14.4889,14.4889,79724.0
2016-02-10 15:00:00,15.73,15.77,15.67,15.67,115786.0,14.4981,14.535,14.4428,14.4428,115786.0
2016-02-10 15:30:00,15.67,15.69,15.62,15.62,344484.0,14.4428,14.4612,14.3967,14.3967,344484.0
2016-02-11 09:30:00,15.32,15.44,15.32,15.41,119016.0,14.1202,14.2308,14.1202,14.2032,119016.0
2016-02-11 10:00:00,15.4,15.49,15.39,15.45,83486.0,14.1939,14.2769,14.1847,14.24,83486.0
2016-02-11 10:30:00,15.45,15.47,15.4,15.45,49638.0,14.24,14.2585,14.1939,14.24,49638.0
2016-02-11 11:00:00,15.45,15.47,15.38,15.38,57236.0,14.24,14.2585,14.1755,14.1755,57236.0
2016-02-11 11:30:00,15.38,15.46,15.37,15.42,63222.0,14.1755,14.2492,14.1663,14.2124,63222.0
2016-02-11 12:00:00,15.42,15.47,15.4,15.42,36288.0,14.2124,14.2585,14.1939,14.2124,36288.0
2016-02-11 12:30:00,15.42,15.49,15.4,15.47,31424.0,14.2124,14.2769,14.1939,14.2585,31424.0
2016-02-11 13:00:00,15.47,15.54,15.47,15.51,45918.0,14.2585,14.323,14.2585,14.2953,45918.0
2016-02-11 13:30:00,15.5,15.54,15.48,15.5,38366.0,14.2861,14.323,14.2677,14.2861,38366.0
2016-02-11 14:00:00,15.49,15.52,15.47,15.51,479036.0,14.2769,14.3045,14.2585,14.2953,479036.0
2016-02-11 14:30:00,15.51,15.65,15.49,15.61,195174.0,14.2953,14.4244,14.2769,14.3875,195174.0
2016-02-11 15:00:00,15.61,15.62,15.52,15.58,104810.0,14.3875,14.3967,14.3045,14.3598,104810.0
2016-02-11 15:30:00,15.58,15.63,15.52,15.52,321460.0,14.3598,14.4059,14.3045,14.3045,321460.0
2016-02-12 09:30:00,15.69,15.71,15.59,15.63,47110.0,14.4612,14.4797,14.3691,14.4059,47110.0
2016-02-12 10:00:00,15.63,15.71,15.63,15.71,53868.0,14.4059,14.4797,14.4059,14.4797,53868.0
2016-02-12 10:30:00,15.71,15.72,15.62,15.63,72874.0,14.4797,14.4889,14.3967,14.4059,72874.0
2016-02-12 11:00:00,15.63,15.7,15.63,15.7,114246.0,14.4059,14.4704,14.4059,14.4704,114246.0
2016-02-12 11:30:00,15.7,15.72,15.62,15.62,44598.0,14.4704,14.4889,14.3967,14.3967,44598.0
2016-02-12 12:00:00,15.62,15.65,15.61,15.63,52700.0,14.3967,14.4244,14.3875,14.4059,52700.0
2016-02-12 12:30:00,15.63,15.66,15.58,15.58,53028.0,14.4059,14.4336,14.3598,14.3598,53028.0
2016-02-12 13:00:00,15.58,15.62,15.58,15.6,144202.0,14.3598,14.3967,14.3598,14.3783,144202.0
2016-02-12 13:30:00,15.6,15.63,15.59,15.63,41408.0,14.3783,14.4059,14.3691,14.4059,41408.0
2016-02-12 14:00:00,15.62,15.65,15.62,15.65,49470.0,14.3967,14.4244,14.3967,14.4244,49470.0
2016-02-12 14:30:00,15.65,15.66,15.63,15.65,29586.0,14.4244,14.4336,14.4059,14.4244,29586.0
2016-02-12 15:00:00,15.65,15.7,15.64,15.7,45538.0,14.4244,14.4704,14.4151,14.4704,45538.0
2016-02-12 15:30:00,15.7,15.71,15.67,15.69,153440.0,14.4704,14.4797,14.4428,14.4612,153440.0
2016-02-16 09:30:00,15.84,15.84,15.71,15.77,49424.0,14.5995,14.5995,14.4797,14.535,49424.0
2016-02-16 10:00:00,15.76,15.77,15.71,15.74,41198.0,14.5257,14.535,14.4797,14.5073,41198.0
2016-02-16 10:30:00,15.73,15.78,15.72,15.76,44994.0,14.4981,14.5442,14.4889,14.5257,44994.0
2016-02-16 11:00:00,15.76,15.78,15.72,15.76,64030.0,14.5257,14.5442,14.4889,14.5257,64030.0
2016-02-16 11:30:00,15.75,15.79,15.75,15.79,58590.0,14.5165,14.5534,14.5165,14.5534,58590.0
2016-02-16 12:00:00,15.79,15.81,15.78,15.8,62068.0,14.5534,14.5718,14.5442,14.5626,62068.0
2016-02-16 12:30:00,15.8,15.81,15.78,15.78,43452.0,14.5626,14.5718,14.5442,14.5442,43452.0
2016-02-16 13:00:00,15.78,15.81,15.76,15.77,115878.0,14.5442,14.5718,14.5257,14.535,115878.0
2016-02-16 13:30:00,15.77,15.79,15.76,15.77,46280.0,14.535,14.5534,14.5257,14.535,46280.0
2016-02-16 14:00:00,15.77,15.78,15.74,15.76,82468.0,14.535,14.5442,14.5073,14.5257,82468.0
2016-02-16 14:30:00,15.76,15.77,15.74,15.74,151812.0,14.5257,14.535,14.5073,14.5073,151812.0
2016-02-16 15:00:00,15.74,15.74,15.72,15.73,96492.0,14.5073,14.5073,14.4889,14.4981,96492.0
2016-02-16 15:30:00,15.73,15.74,15.69,15.7,394178.0,14.4981,14.5073,14.4612,14.4704,394178.0
2016-02-17 09:30:00,15.82,15.82,15.72,15.74,89584.0,14.581,14.581,14.4889,14.5073,89584.0
2016-02-17 10:00:00,15.74,15.76,15.71,15.76,72360.0,14.5073,14.5257,14.4797,14.5257,72360.0
2016-02-17 10:30:00,15.75,15.76,15.72,15.74,96328.0,14.5165,14.5257,14.4889,14.5073,96328.0
2016-02-17 11:00:00,15.74,15.77,15.72,15.74,73556.0,14.5073,14.535,14.4889,14.5073,73556.0
2016-02-17 11:30:00,15.74,15.77,15.74,15.77,65454.0,14.5073,14.535,14.5073,14.535,65454.0
2016-02-17 12:00:00,15.77,15.77,15.7,15.72,90546.0,14.535,14.535,14.4704,14.4889,90546.0
2016-02-17 12:30:00,15.72,15.78,15.71,15.76,49694.0,14.4889,14.5442,14.4797,14.5257,49694.0
2016-02-17 13:00:00,15.76,15.77,15.73,15.74,36208.0,14.5257,14.535,14.4981,14.5073,36208.0
2016-02-17 13:30:00,15.74,15.76,15.72,15.76,38182.0,14.5073,14.5257,14.4889,14.5257,38182.0
2016-02-17 14:00:00,15.75,15.79,15.74,15.77,51838.0,14.5165,14.5534,14.5073,14.535,51838.0
2016-02-17 14:30:00,15.77,15.77,15.74,15.76,49808.0,14.535,14.535,14.5073,14.5257,49808.0
2016-02-17 15:00:00,15.76,15.77,15.75,15.77,59188.0,14.5257,14.535,14.5165,14.535,59188.0
2016-02-17 15:30:00,15.76,15.77,15.74,15.74,256192.0,14.5257,14.535,14.5073,14.5073,256192.0
2016-02-18 09:30:00,15.74,15.79,15.7,15.75,78244.0,14.5073,14.5534,14.4704,14.5165,78244.0
2016-02-18 10:00:00,15.75,15.79,15.72,15.79,48112.0,14.5165,14.5534,14.4889,14.5534,48112.0
2016-02-18 10:30:00,15.77,15.79,15.74,15.75,42048.0,14.535,14.5534,14.5073,14.5165,42048.0
2016-02-18 11:00:00,15.74,15.81,15.72,15.8,180900.0,14.5073,14.5718,14.4889,14.5626,180900.0
2016-02-18 11:30:00,15.79,15.86,15.77,15.84,126064.0,14.5534,14.6179,14.535,14.5995,126064.0
2016-02-18 12:00:00,15.83,15.84,15.79,15.8,29418.0,14.5903,14.5995,14.5534,14.5626,29418.0
2016-02-18 12:30:00,15.8,15.81,15.78,15.79,23624.0,14.5626,14.5718,14.5442,14.5534,23624.0
2016-02-18 13:00:00,15.78,15.79,15.75,15.75,27842.0,14.5442,14.5534,14.5165,14.5165,27842.0
2016-02-18 13:30:00,15.76,15.77,15.74,15.76,34622.0,14.5257,14.535,14.5073,14.5257,34622.0
2016-02-18 14:00:00,15.77,15.77,15.74,15.77,41616.0,14.535,14.535,14.5073,14.535,41616.0
2016-02-18 14:30:00,15.77,15.81,15.77,15.78,38074.0,14.535,14.5718,14.535,14.5442,38074.0
2016-02-18 15:00:00,15.78,15.8,15.74,15.76,90842.0,14.5442,14.5626,14.5073,14.5257,90842.0
2016-02-18 15:30:00,15.76,15.79,15.75,15.79,241788.0,14.5257,14.5534,14.5165,14.5534,241788.0
2016-02-19 09:30:00,15.69,15.77,15.69,15.75,48020.0,14.4612,14.535,14.4612,14.5165,48020.0
2016-02-19 10:00:00,15.74,15.76,15.71,15.71,45786.0,14.5073,14.5257,14.4797,14.4797,45786.0
2016-02-19 10:30:00,15.72,15.74,15.69,15.7,68732.0,14.4889,14.5073,14.4612,14.4704,68732.0
2016-02-19 11:00:00,15.69,15.76,15.69,15.76,76734.0,14.4612,14.5257,14.4612,14.5257,76734.0
2016-02-19 11:30:00,15.76,15.77,15.71,15.72,46480.0,14.5257,14.535,14.4797,14.4889,46480.0
2016-02-19 12:00:00,15.71,15.74,15.7,15.71,42612.0,14.4797,14.5073,14.4704,14.4797,42612.0
2016-02-19 12:30:00,15.71,15.71,15.67,15.67,37336.0,14.4797,14.4797,14.4428,14.4428,37336.0
2016-02-19 13:00:00,15.67,15.72,15.67,15.72,42196.0,14.4428,14.4889,14.4428,14.4889,42196.0
2016-02-19 13:30:00,15.72,15.72,15.7,15.71,23668.0,14.4889,14.4889,14.4704,14.4797,23668.0
2016-02-19 14:00:00,15.7,15.72,15.7,15.71,32746.0,14.4704,14.4889,14.4704,14.4797,32746.0
2016-02-19 14:30:00,15.72,15.72,15.7,15.7,51558.0,14.4889,14.4889,14.4704,14.4704,51558.0
2016-02-19 15:00:00,15.7,15.73,15.7,15.72,42688.0,14.4704,14.4981,14.4704,14.4889,42688.0
2016-02-19 15:30:00,15.72,15.74,15.71,15.74,119248.0,14.4889,14.5073,14.4797,14.5073,119248.0
2016-02-22 09:30:00,15.89,15.98,15.81,15.83,36142.0,14.6456,14.7285,14.5718,14.5903,36142.0
2016-02-22 10:00:00,15.84,15.88,15.84,15.85,23190.0,14.5995,14.6363,14.5995,14.6087,23190.0
2016-02-22 10:30:00,15.86,15.89,15.86,15.87,28052.0,14.6179,14.6456,14.6179,14.6271,28052.0
2016-02-22 11:00:00,15.87,15.9,15.86,15.88,26504.0,14.6271,14.6548,14.6179,14.6363,26504.0
2016-02-22 11:30:00,15.88,15.88,15.84,15.85,35768.0,14.6363,14.6363,14.5995,14.6087,35768.0
2016-02-22 12:00:00,15.85,15.91,15.83,15.9,74224.0,14.6087,14.664,14.5903,14.6548,74224.0
2016-02-22 12:30:00,15.9,15.94,15.86,15.87,38972.0,14.6548,14.6916,14.6179,14.6271,38972.0
2016-02-22 13:00:00,15.86,15.92,15.86,15.89,43256.0,14.6179,14.6732,14.6179,14.6456,43256.0
2016-02-22 13:30:00,15.89,15.95,15.89,15.93,35252.0,14.6456,14.7009,14.6456,14.6824,35252.0
2016-02-22 14:00:00,15.93,15.93,15.89,15.9,27008.0,14.6824,14.6824,14.6456,14.6548,27008.0
2016-02-22 14:30:00,15.9,15.94,15.9,15.94,53492.0,14.6548,14.6916,14.6548,14.6916,53492.0
2016-02-22 15:00:00,15.94,15.94,15.9,15.91,52512.0,14.6916,14.6916,14.6548,14.664,52512.0
2016-02-22 15:30:00,15.91,15.93,15.88,15.93,325044.0,14.664,14.6824,14.6363,14.6824,325044.0
2016-02-23 09:30:00,15.88,15.94,15.86,15.91,37124.0,14.6363,14.6916,14.6179,14.664,37124.0
2016-02-23 10:00:00,15.92,15.96,15.9,15.94,56234.0,14.6732,14.7101,14.6548,14.6916,56234.0
2016-02-23 10:30:00,15.95,15.98,15.93,15.97,61012.0,14.7009,14.7285,14.6824,14.7193,61012.0
2016-02-23 11:00:00,15.97,15.98,15.92,15.94,71832.0,14.7193,14.7285,14.6732,14.6916,71832.0
2016-02-23 11:30:00,15.94,16.0,15.93,15.99,58886.0,14.6916,14.7469,14.6824,14.7377,58886.0
2016-02-23 12:00:00,15.99,15.99,15.93,15.97,74196.0,14.7377,14.7377,14.6824,14.7193,74196.0
2016-02-23 12:30:00,15.97,16.0,15.97,16.0,88030.0,14.7193,14.7469,14.7193,14.7469,88030.0
2016-02-23 13:00:00,16.0,16.05,15.99,16.03,70660.0,14.7469,14.793,14.7377,14.7746,70660.0
2016-02-23 13:30:00,16.02,16.03,15.97,16.0,42026.0,14.7654,14.7746,14.7193,14.7469,42026.0
2016-02-23 14:00:00,16.0,16.02,15.99,16.0,80966.0,14.7469,14.7654,14.7377,14.7469,80966.0
2016-02-23 14:30:00,16.0,16.02,15.99,16.0,54948.0,14.7469,14.7654,14.7377,14.7469,54948.0
2016-02-23 15:00:00,16.0,16.0,15.94,15.95,77042.0,14.7469,14.7469,14.6916,14.7009,77042.0
2016-02-23 15:30:00,15.94,15.97,15.9,15.9,515332.0,14.6916,14.7193,14.6548,14.6548,515332.0
2016-02-24 09:30:00,15.76,15.79,15.71,15.71,41084.0,14.5257,14.5534,14.4797,14.4797,41084.0
2016-02-24 10:00:00,15.71,15.81,15.69,15.78,66800.0,14.4797,14.5718,14.4612,14.5442,66800.0
2016-02-24 10:30:00,15.78,15.79,15.73,15.74,117930.0,14.5442,14.5534,14.4981,14.5073,117930.0
2016-02-24 11:00:00,15.74,15.77,15.7,15.76,100480.0,14.5073,14.535,14.4704,14.5257,100480.0
2016-02-24 11:30:00,15.76,15.81,15.76,15.81,31850.0,14.5257,14.5718,14.5257,14.5718,31850.0
2016-02-24 12:00:00,15.81,15.84,15.8,15.8,23222.0,14.5718,14.5995,14.5626,14.5626,23222.0
2016-02-24 12:30:00,15.8,15.81,15.78,15.78,27360.0,14.5626,14.5718,14.5442,14.5442,27360.0
2016-02-24 13:00:00,15.78,15.81,15.78,15.78,26618.0,14.5442,14.5718,14.5442,14.5442,26618.0
2016-02-24 13:30:00,15.79,15.82,15.78,15.81,30846.0,14.5534,14.581,14.5442,14.5718,30846.0
2016-02-24 14:00:00,15.81,15.87,15.81,15.86,25524.0,14.5718,14.6271,14.5718,14.6179,25524.0
2016-02-24 14:30:00,15.86,15.88,15.84,15.84,45280.0,14.6179,14.6363,14.5995,14.5995,45280.0
2016-02-24 15:00:00,15.84,15.93,15.84,15.93,51222.0,14.5995,14.6824,14.5995,14.6824,51222.0
2016-02-24 15:30:00,15.93,15.94,15.88,15.88,195248.0,14.6824,14.6916,14.6363,14.6363,195248.0
2016-02-25 09:30:00,15.92,15.97,15.88,15.88,61940.0,14.6732,14.7193,14.6363,14.6363,61940.0
2016-02-25 10:00:00,15.88,15.91,15.87,15.91,23750.0,14.6363,14.664,14.6271,14.664,23750.0
2016-02-25 10:30:00,15.9,15.9,15.87,15.9,32604.0,14.6548,14.6548,14.6271,14.6548,32604.0
2016-02-25 11:00:00,15.88,15.89,15.86,15.88,28806.0,14.6363,14.6456,14.6179,14.6363,28806.0
2016-02-25 11:30:00,15.88,15.94,15.87,15.93,31542.0,14.6363,14.6916,14.6271,14.6824,31542.0
2016-02-25 12:00:00,15.93,15.94,15.9,15.91,46792.0,14.6824,14.6916,14.6548,14.664,46792.0
2016-02-25 12:30:00,15.91,15.92,15.89,15.92,56086.0,14.664,14.6732,14.6456,14.6732,56086.0
2016-02-25 13:00:00,15.91,15.94,15.9,15.94,42374.0,14.664,14.6916,14.6548,14.6916,42374.0
2016-02-25 13:30:00,15.94,15.96,15.93,15.95,44066.0,14.6916,14.7101,14.6824,14.7009,44066.0
2016-02-25 14:00:00,15.94,15.99,15.94,15.97,94704.0,14.6916,14.7377,14.6916,14.7193,94704.0
2016-02-25 14:30:00,15.97,15.99,15.95,15.96,69658.0,14.7193,14.7377,14.7009,14.7101,69658.0
2016-02-25 15:00:00,15.96,15.99,15.95,15.97,75472.0,14.7101,14.7377,14.7009,14.7193,75472.0
2016-02-25 15:30:00,15.98,16.04,15.97,16.04,178950.0,14.7285,14.7838,14.7193,14.7838,178950.0
2016-02-26 09:30:00,16.1,16.14,16.05,16.13,92334.0,14.8391,14.876,14.793,14.8668,92334.0
2016-02-26 10:00:00,16.12,16.18,16.11,16.18,72280.0,14.8576,14.9129,14.8483,14.9129,72280.0
2016-02-26 10:30:00,16.18,16.25,16.17,16.24,56448.0,14.9129,14.9774,14.9036,14.9682,56448.0
2016-02-26 11:00:00,16.24,16.24,16.16,16.17,47348.0,14.9682,14.9682,14.8944,14.9036,47348.0
2016-02-26 11:30:00,16.17,16.25,16.17,16.24,97582.0,14.9036,14.9774,14.9036,14.9682,97582.0
2016-02-26 12:00:00,16.23,16.3,16.21,16.28,93752.0,14.9589,15.0235,14.9405,15.005,93752.0
2016-02-26 12:30:00,16.28,16.3,16.27,16.27,68160.0,15.005,15.0235,14.9958,14.9958,68160.0
2016-02-26 13:00:00,16.27,16.27,16.21,16.22,53244.0,14.9958,14.9958,14.9405,14.9497,53244.0
2016-02-26 13:30:00,16.22,16.24,16.19,16.21,56908.0,14.9497,14.9682,14.9221,14.9405,56908.0
2016-02-26 14:00:00,16.2,16.28,16.2,16.26,107958.0,14.9313,15.005,14.9313,14.9866,107958.0
2016-02-26 14:30:00,16.25,16.27,16.23,16.25,102262.0,14.9774,14.9958,14.9589,14.9774,102262.0
2016-02-26 15:00:00,16.25,16.29,16.24,16.24,98782.0,14.9774,15.0142,14.9682,14.9682,98782.0
2016-02-26 15:30:00,16.24,16.25,16.22,16.23,211802.0,14.9682,14.9774,14.9497,14.9589,211802.0
2016-02-29 09:30:00,16.21,16.3,16.18,16.21,69108.0,14.9405,15.0235,14.9129,14.9405,69108.0
2016-02-29 10:00:00,16.2,16.28,16.18,16.25,116084.0,14.9313,15.005,14.9129,14.9774,116084.0
2016-02-29 10:30:00,16.25,16.34,16.24,16.34,72202.0,14.9774,15.0603,14.9682,15.0603,72202.0
2016-02-29 11:00:00,16.34,16.38,16.33,16.36,67372.0,15.0603,15.0972,15.0511,15.0788,67372.0
2016-02-29 11:30:00,16.35,16.41,16.33,16.33,89412.0,15.0695,15.1248,15.0511,15.0511,89412.0
2016-02-29 12:00:00,16.33,16.38,16.31,16.38,61922.0,15.0511,15.0972,15.0327,15.0972,61922.0
2016-02-29 12:30:00,16.38,16.39,16.36,16.37,27046.0,15.0972,15.1064,15.0788,15.088,27046.0
2016-02-29 13:00:00,16.36,16.36,16.32,16.32,31718.0,15.0788,15.0788,15.0419,15.0419,31718.0
2016-02-29 13:30:00,16.31,16.35,16.31,16.35,50866.0,15.0327,15.0695,15.0327,15.0695,50866.0
2016-02-29 14:00:00,16.34,16.35,16.27,16.28,28032.0,15.0603,15.0695,14.9958,15.005,28032.0
2016-02-29 14:30:00,16.28,16.29,16.24,16.24,64170.0,15.005,15.0142,14.9682,14.9682,64170.0
2016-02-29 15:00:00,16.24,16.24,16.19,16.22,49286.0,14.9682,14.9682,14.9221,14.9497,49286.0
2016-02-29 15:30:00,16.21,16.23,16.16,16.16,165792.0,14.9405,14.9589,14.8944,14.8944,165792.0
2016-03-01 09:30:00,16.26,16.33,16.18,16.26,27780.0,14.9866,15.0511,14.9129,14.9866,27780.0
2016-03-01 10:00:00,16.27,16.33,16.27,16.32,16020.0,14.9958,15.0511,14.9958,15.0419,16020.0
2016-03-01 10:30:00,16.32,16.38,16.32,16.33,26064.0,15.0419,15.0972,15.0419,15.0511,26064.0
2016-03-01 11:00:00,16.34,16.4,16.33,16.4,114594.0,15.0603,15.1156,15.0511,15.1156,114594.0
2016-03-01 11:30:00,16.41,16.43,16.39,16.4,37078.0,15.1248,15.1433,15.1064,15.1156,37078.0
2016-03-01 12:00:00,16.4,16.47,16.39,16.46,59692.0,15.1156,15.1801,15.1064,15.1709,59692.0
2016-03-01 12:30:00,16.45,16.46,16.42,16.44,24298.0,15.1617,15.1709,15.1341,15.1525,24298.0
2016-03-01 13:00:00,16.43,16.5,16.43,16.48,71598.0,15.1433,15.2078,15.1433,15.1894,71598.0
2016-03-01 13:30:00,16.48,16.49,16.43,16.43,35696.0,15.1894,15.1986,15.1433,15.1433,35696.0
2016-03-01 14:00:00,16.43,16.43,16.36,16.36,46876.0,15.1433,15.1433,15.0788,15.0788,46876.0
2016-03-01 14:30:00,16.36,16.43,16.35,16.42,59994.0,15.0788,15.1433,15.0695,15.1341,59994.0
2016-03-01 15:00:00,16.42,16.43,16.39,16.4,49644.0,15.1341,15.1433,15.1064,15.1156,49644.0
2016-03-01 15:30:00,16.4,16.44,16.39,16.44,190624.0,15.1156,15.1525,15.1064,15.1525,190624.0
2016-03-02 09:30:00,16.41,16.43,16.34,16.36,25502.0,15.1248,15.1433,15.0603,15.0788,25502.0
2016-03-02 10:00:00,16.36,16.39,16.33,16.36,54344.0,15.0788,15.1064,15.0511,15.0788,54344.0
2016-03-02 10:30:00,16.35,16.4,16.33,16.4,65310.0,15.0695,15.1156,15.0511,15.1156,65310.0
2016-03-02 11:00:00,16.39,16.45,16.38,16.43,51642.0,15.1064,15.1617,15.0972,15.1433,51642.0
2016-03-02 11:30:00,16.44,16.45,16.41,16.41,38088.0,15.1525,15.1617,15.1248,15.1248,38088.0
2016-03-02 12:00:00,16.41,16.43,16.4,16.43,26148.0,15.1248,15.1433,15.1156,15.1433,26148.0
2016-03-02 12:30:00,16.42,16.45,16.41,16.44,21522.0,15.1341,15.1617,15.1248,15.1525,21522.0
2016-03-02 13:00:00,16.44,16.45,16.41,16.42,29798.0,15.1525,15.1617,15.1248,15.1341,29798.0
2016-03-02 13:30:00,16.43,16.43,16.39,16.39,22444.0,15.1433,15.1433,15.1064,15.1064,22444.0
2016-03-02 14:00:00,16.39,16.43,16.37,16.42,64582.0,15.1064,15.1433,15.088,15.1341,64582.0
2016-03-02 14:30:00,16.42,16.46,16.42,16.43,40150.0,15.1341,15.1709,15.1341,15.1433,40150.0
2016-03-02 15:00:00,16.43,16.46,16.43,16.46,64230.0,15.1433,15.1709,15.1433,15.1709,64230.0
2016-03-02 15:30:00,16.46,16.49,16.44,16.49,159984.0,15.1709,15.1986,15.1525,15.1986,159984.0
2016-03-03 09:30:00,16.45,16.49,16.44,16.44,20598.0,15.1617,15.1986,15.1525,15.1525,20598.0
2016-03-03 10:00:00,16.45,16.47,16.43,16.46,32636.0,15.1617,15.1801,15.1433,15.1709,32636.0
2016-03-03 10:30:00,16.47,16.48,16.46,16.48,58896.0,15.1801,15.1894,15.1709,15.1894,58896.0
2016-03-03 11:00:00,16.48,16.48,16.42,16.42,67024.0,15.1894,15.1894,15.1341,15.1341,67024.0
2016-03-03 11:30:00,16.42,16.48,16.41,16.48,26662.0,15.1341,15.1894,15.1248,15.1894,26662.0
2016-03-03 12:00:00,16.47,16.47,16.43,16.45,21078.0,15.1801,15.1801,15.1433,15.1617,21078.0
2016-03-03 12:30:00,16.45,16.47,16.45,16.47,21066.0,15.1617,15.1801,15.1617,15.1801,21066.0
2016-03-03 13:00:00,16.47,16.49,16.46,16.47,22986.0,15.1801,15.1986,15.1709,15.1801,22986.0
2016-03-03 13:30:00,16.47,16.5,16.47,16.48,23316.0,15.1801,15.2078,15.1801,15.1894,23316.0
2016-03-03 14:00:00,16.48,16.49,16.43,16.48,108810.0,15.1894,15.1986,15.1433,15.1894,108810.0
2016-03-03 14:30:00,16.48,16.5,16.48,16.5,29048.0,15.1894,15.2078,15.1894,15.2078,29048.0
2016-03-03 15:00:00,16.5,16.5,16.49,16.5,134844.0,15.2078,15.2078,15.1986,15.2078,134844.0
2016-03-03 15:30:00,16.5,16.54,16.5,16.53,110174.0,15.2078,15.2447,15.2078,15.2354,110174.0
2016-03-04 09:30:00,16.5,16.53,16.43,16.5,89798.0,15.2078,15.2354,15.1433,15.2078,89798.0
2016-03-04 10:00:00,16.5,16.57,16.47,16.57,73638.0,15.2078,15.2723,15.1801,15.2723,73638.0
2016-03-04 10:30:00,16.57,16.7,16.57,16.7,120078.0,15.2723,15.3921,15.2723,15.3921,120078.0
2016-03-04 11:00:00,16.7,16.75,16.7,16.7,87322.0,15.3921,15.4382,15.3921,15.3921,87322.0
2016-03-04 11:30:00,16.7,16.71,16.65,16.68,83084.0,15.3921,15.4013,15.346,15.3737,83084.0
2016-03-04 12:00:00,16.68,16.68,16.61,16.65,122512.0,15.3737,15.3737,15.3092,15.346,122512.0
2016-03-04 12:30:00,16.65,16.66,16.64,16.65,37818.0,15.346,15.3553,15.3368,15.346,37818.0
2016-03-04 13:00:00,16.65,16.67,16.63,16.63,66010.0,15.346,15.3645,15.3276,15.3276,66010.0
2016-03-04 13:30:00,16.63,16.73,16.62,16.69,148110.0,15.3276,15.4198,15.3184,15.3829,148110.0
2016-03-04 14:00:00,16.69,16.75,16.68,16.74,126450.0,15.3829,15.4382,15.3737,15.429,126450.0
2016-03-04 14:30:00,16.73,16.74,16.68,16.7,76250.0,15.4198,15.429,15.3737,15.3921,76250.0
2016-03-04 15:00:00,16.7,16.75,16.67,16.75,133060.0,15.3921,15.4382,15.3645,15.4382,133060.0
2016-03-04 15:30:00,16.75,16.83,16.75,16.81,397594.0,15.4382,15.5119,15.4382,15.4935,397594.0
2016-03-07 09:30:00,16.72,16.72,16.66,16.67,38884.0,15.4106,15.4106,15.3553,15.3645,38884.0
2016-03-07 10:00:00,16.67,16.78,16.64,16.72,113270.0,15.3645,15.4659,15.3368,15.4106,113270.0
2016-03-07 10:30:00,16.72,16.78,16.72,16.77,42302.0,15.4106,15.4659,15.4106,15.4566,42302.0
2016-03-07 11:00:00,16.78,16.84,16.75,16.83,92564.0,15.4659,15.5212,15.4382,15.5119,92564.0
2016-03-07 11:30:00,16.83,16.88,16.83,16.87,89630.0,15.5119,15.558,15.5119,15.5488,89630.0
2016-03-07 12:00:00,16.87,16.88,16.83,16.85,33108.0,15.5488,15.558,15.5119,15.5304,33108.0
2016-03-07 12:30:00,16.85,16.89,16.85,16.88,52434.0,15.5304,15.5672,15.5304,15.558,52434.0
2016-03-07 13:00:00,16.88,16.88,16.83,16.84,22366.0,15.558,15.558,15.5119,15.5212,22366.0
2016-03-07 13:30:00,16.84,16.86,16.82,16.86,24304.0,15.5212,15.5396,15.5027,15.5396,24304.0
2016-03-07 14:00:00,16.86,16.87,16.82,16.83,45568.0,15.5396,15.5488,15.5027,15.5119,45568.0
2016-03-07 14:30:00,16.83,16.83,16.8,16.83,40644.0,15.5119,15.5119,15.4843,15.5119,40644.0
2016-03-07 15:00:00,16.83,16.85,16.8,16.84,55742.0,15.5119,15.5304,15.4843,15.5212,55742.0
2016-03-07 15:30:00,16.84,16.9,16.84,16.9,165258.0,15.5212,15.5765,15.5212,15.5765,165258.0
2016-03-08 09:30:00,16.8,16.81,16.65,16.66,71506.0,15.4843,15.4935,15.346,15.3553,71506.0
2016-03-08 10:00:00,16.65,16.67,16.61,16.61,25124.0,15.346,15.3645,15.3092,15.3092,25124.0
2016-03-08 10:30:00,16.61,16.68,16.61,16.67,38284.0,15.3092,15.3737,15.3092,15.3645,38284.0
2016-03-08 11:00:00,16.68,16.7,16.67,16.69,59568.0,15.3737,15.3921,15.3645,15.3829,59568.0
2016-03-08 11:30:00,16.7,16.74,16.68,16.74,49892.0,15.3921,15.429,15.3737,15.429,49892.0
2016-03-08 12:00:00,16.74,16.75,16.72,16.74,34830.0,15.429,15.4382,15.4106,15.429,34830.0
2016-03-08 12:30:00,16.74,16.75,16.72,16.72,31874.0,15.429,15.4382,15.4106,15.4106,31874.0
2016-03-08 13:00:00,16.72,16.72,16.7,16.72,15410.0,15.4106,15.4106,15.3921,15.4106,15410.0
2016-03-08 13:30:00,16.72,16.73,16.71,16.71,22202.0,15.4106,15.4198,15.4013,15.4013,22202.0
2016-03-08 14:00:00,16.71,16.74,16.7,16.72,34504.0,15.4013,15.429,15.3921,15.4106,34504.0
2016-03-08 14:30:00,16.72,16.72,16.7,16.71,34686.0,15.4106,15.4106,15.3921,15.4013,34686.0
2016-03-08 15:00:00,16.71,16.73,16.7,16.72,64562.0,15.4013,15.4198,15.3921,15.4106,64562.0
2016-03-08 15:30:00,16.72,16.73,16.69,16.7,167636.0,15.4106,15.4198,15.3829,15.3921,167636.0
2016-03-09 09:30:00,16.74,16.79,16.71,16.78,28914.0,15.429,15.4751,15.4013,15.4659,28914.0
2016-03-09 10:00:00,16.78,16.78,16.72,16.75,21354.0,15.4659,15.4659,15.4106,15.4382,21354.0
2016-03-09 10:30:00,16.76,16.79,16.7,16.72,26264.0,15.4474,15.4751,15.3921,15.4106,26264.0
2016-03-09 11:00:00,16.72,16.76,16.71,16.76,39630.0,15.4106,15.4474,15.4013,15.4474,39630.0
2016-03-09 11:30:00,16.77,16.77,16.73,16.76,37048.0,15.4566,15.4566,15.4198,15.4474,37048.0
2016-03-09 12:00:00,16.77,16.78,16.73,16.78,19086.0,15.4566,15.4659,15.4198,15.4659,19086.0
2016-03-09 12:30:00,16.77,16.79,16.75,16.78,33844.0,15.4566,15.4751,15.4382,15.4659,33844.0
2016-03-09 13:00:00,16.78,16.85,16.78,16.83,132996.0,15.4659,15.5304,15.4659,15.5119,132996.0
2016-03-09 13:30:00,16.83,16.88,16.82,16.88,85056.0,15.5119,15.558,15.5027,15.558,85056.0
2016-03-09 14:00:00,16.87,16.9,16.86,16.89,76954.0,15.5488,15.5765,15.5396,15.5672,76954.0
2016-03-09 14:30:00,16.89,16.9,16.88,16.9,59244.0,15.5672,15.5765,15.558,15.5765,59244.0
2016-03-09 15:00:00,16.89,16.9,16.85,16.88,120866.0,15.5672,15.5765,15.5304,15.558,120866.0
2016-03-09 15:30:00,16.88,16.89,16.85,16.89,395556.0,15.558,15.5672,15.5304,15.5672,395556.0
2016-03-10 09:30:00,16.95,16.98,16.88,16.97,55190.0,15.6225,15.6502,15.558,15.641,55190.0
2016-03-10 10:00:00,16.97,16.99,16.93,16.96,43546.0,15.641,15.6594,15.6041,15.6318,43546.0
2016-03-10 10:30:00,16.95,16.95,16.86,16.86,47320.0,15.6225,15.6225,15.5396,15.5396,47320.0
2016-03-10 11:00:00,16.86,16.86,16.77,16.79,45744.0,15.5396,15.5396,15.4566,15.4751,45744.0
2016-03-10 11:30:00,16.79,16.86,16.77,16.84,173042.0,15.4751,15.5396,15.4566,15.5212,173042.0
2016-03-10 12:00:00,16.84,16.87,16.79,16.79,42332.0,15.5212,15.5488,15.4751,15.4751,42332.0
2016-03-10 12:30:00,16.79,16.8,16.71,16.75,55852.0,15.4751,15.4843,15.4013,15.4382,55852.0
2016-03-10 13:00:00,16.75,16.77,16.71,16.77,38910.0,15.4382,15.4566,15.4013,15.4566,38910.0
2016-03-10 13:30:00,16.77,16.78,16.73,16.76,40672.0,15.4566,15.4659,15.4198,15.4474,40672.0
2016-03-10 14:00:00,16.76,16.79,16.74,16.79,36306.0,15.4474,15.4751,15.429,15.4751,36306.0
2016-03-10 14:30:00,16.79,16.82,16.77,16.8,55788.0,15.4751,15.5027,15.4566,15.4843,55788.0
2016-03-10 15:00:00,16.81,16.89,16.78,16.88,89694.0,15.4935,15.5672,15.4659,15.558,89694.0
2016-03-10 15:30:00,16.88,16.91,16.86,16.91,287660.0,15.558,15.5857,15.5396,15.5857,287660.0
2016-03-11 09:30:00,17.0,17.11,16.92,17.08,79336.0,15.6686,15.77,15.5949,15.7424,79336.0
2016-03-11 10:00:00,17.07,17.09,17.03,17.04,69084.0,15.7332,15.7516,15.6963,15.7055,69084.0
2016-03-11 10:30:00,17.05,17.11,17.04,17.1,155086.0,15.7147,15.77,15.7055,15.7608,155086.0
2016-03-11 11:00:00,17.1,17.16,17.09,17.15,124468.0,15.7608,15.8161,15.7516,15.8069,124468.0
2016-03-11 11:30:00,17.15,17.16,17.09,17.11,84486.0,15.8069,15.8161,15.7516,15.77,84486.0
2016-03-11 12:00:00,17.11,17.13,17.09,17.13,30922.0,15.77,15.7885,15.7516,15.7885,30922.0
2016-03-11 12:30:00,17.12,17.15,17.12,17.13,275322.0,15.7792,15.8069,15.7792,15.7885,275322.0
2016-03-11 13:00:00,17.13,17.17,17.11,17.15,33150.0,15.7885,15.8253,15.77,15.8069,33150.0
2016-03-11 13:30:00,17.15,17.17,17.14,17.16,30710.0,15.8069,15.8253,15.7977,15.8161,30710.0
2016-03-11 14:00:00,17.16,17.17,17.14,17.15,55090.0,15.8161,15.8253,15.7977,15.8069,55090.0
2016-03-11 14:30:00,17.15,17.15,17.13,17.14,143348.0,15.8069,15.8069,15.7885,15.7977,143348.0
2016-03-11 15:00:00,17.14,17.19,17.14,17.18,202326.0,15.7977,15.8438,15.7977,15.8345,202326.0
2016-03-11 15:30:00,17.18,17.19,17.16,17.18,143488.0,15.8345,15.8438,15.8161,15.8345,143488.0
2016-03-14 09:30:00,17.15,17.2,16.88,17.18,309438.0,15.8069,15.853,15.558,15.8345,309438.0
2016-03-14 10:00:00,17.19,17.27,17.18,17.22,151688.0,15.8438,15.9175,15.8345,15.8714,151688.0
2016-03-14 10:30:00,17.21,17.22,17.15,17.16,64268.0,15.8622,15.8714,15.8069,15.8161,64268.0
2016-03-14 11:00:00,17.16,17.17,17.14,17.15,66894.0,15.8161,15.8253,15.7977,15.8069,66894.0
2016-03-14 11:30:00,17.15,17.16,17.13,17.13,30348.0,15.8069,15.8161,15.7885,15.7885,30348.0
2016-03-14 12:00:00,17.13,17.17,17.13,17.15,51930.0,15.7885,15.8253,15.7885,15.8069,51930.0
2016-03-14 12:30:00,17.16,17.18,17.15,17.15,20638.0,15.8161,15.8345,15.8069,15.8069,20638.0
2016-03-14 13:00:00,17.16,17.17,17.15,17.16,47876.0,15.8161,15.8253,15.8069,15.8161,47876.0
2016-03-14 13:30:00,17.16,17.16,17.14,17.15,76566.0,15.8161,15.8161,15.7977,15.8069,76566.0
2016-03-14 14:00:00,17.14,17.17,17.13,17.17,34820.0,15.7977,15.8253,15.7885,15.8253,34820.0
2016-03-14 14:30:00,17.17,17.23,17.16,17.22,54050.0,15.8253,15.8806,15.8161,15.8714,54050.0
2016-03-14 15:00:00,17.22,17.25,17.21,17.23,117104.0,15.8714,15.8991,15.8622,15.8806,117104.0
2016-03-14 15:30:00,17.23,17.23,17.14,17.14,354260.0,15.8806,15.8806,15.7977,15.7977,354260.0
2016-03-15 09:30:00,17.04,17.09,17.03,17.05,33172.0,15.7055,15.7516,15.6963,15.7147,33172.0
2016-03-15 10:00:00,17.05,17.14,17.02,17.11,82948.0,15.7147,15.7977,15.6871,15.77,82948.0
2016-03-15 10:30:00,17.11,17.12,17.08,17.09,16188.0,15.77,15.7792,15.7424,15.7516,16188.0
2016-03-15 11:00:00,17.1,17.14,17.08,17.14,53974.0,15.7608,15.7977,15.7424,15.7977,53974.0
2016-03-15 11:30:00,17.13,17.17,17.13,17.16,35402.0,15.7885,15.8253,15.7885,15.8161,35402.0
2016-03-15 12:00:00,17.16,17.16,17.11,17.13,21620.0,15.8161,15.8161,15.77,15.7885,21620.0
2016-03-15 12:30:00,17.13,17.15,17.12,17.14,15862.0,15.7885,15.8069,15.7792,15.7977,15862.0
2016-03-15 13:00:00,17.14,17.16,17.11,17.13,44506.0,15.7977,15.8161,15.77,15.7885,44506.0
2016-03-15 13:30:00,17.13,17.19,17.12,17.19,76144.0,15.7885,15.8438,15.7792,15.8438,76144.0
2016-03-15 14:00:00,17.18,17.23,17.18,17.22,37668.0,15.8345,15.8806,15.8345,15.8714,37668.0
2016-03-15 14:30:00,17.22,17.23,17.2,17.21,61650.0,15.8714,15.8806,15.853,15.8622,61650.0
2016-03-15 15:00:00,17.21,17.24,17.2,17.24,75044.0,15.8622,15.8898,15.853,15.8898,75044.0
2016-03-15 15:30:00,17.23,17.24,17.18,17.21,159682.0,15.8806,15.8898,15.8345,15.8622,159682.0
2016-03-16 09:30:00,17.12,17.24,17.12,17.21,28174.0,15.7792,15.8898,15.7792,15.8622,28174.0
2016-03-16 10:00:00,17.21,17.24,17.15,17.15,67392.0,15.8622,15.8898,15.8069,15.8069,67392.0
2016-03-16 10:30:00,17.15,17.18,17.15,17.17,51288.0,15.8069,15.8345,15.8069,15.8253,51288.0
2016-03-16 11:00:00,17.17,17.2,17.14,17.18,72688.0,15.8253,15.853,15.7977,15.8345,72688.0
2016-03-16 11:30:00,17.18,17.21,17.17,17.2,48852.0,15.8345,15.8622,15.8253,15.853,48852.0
2016-03-16 12:00:00,17.2,17.23,17.2,17.22,21444.0,15.853,15.8806,15.853,15.8714,21444.0
2016-03-16 12:30:00,17.21,17.22,17.19,17.21,18846.0,15.8622,15.8714,15.8438,15.8622,18846.0
2016-03-16 13:00:00,17.21,17.21,17.17,17.18,30064.0,15.8622,15.8622,15.8253,15.8345,30064.0
2016-03-16 13:30:00,17.18,17.2,17.14,17.14,89448.0,15.8345,15.853,15.7977,15.7977,89448.0
2016-03-16 14:00:00,17.14,17.23,17.12,17.21,121554.0,15.7977,15.8806,15.7792,15.8622,121554.0
2016-03-16 14:30:00,17.21,17.24,17.18,17.18,49186.0,15.8622,15.8898,15.8345,15.8345,49186.0
2016-03-16 15:00:00,17.18,17.23,17.16,17.2,169010.0,15.8345,15.8806,15.8161,15.853,169010.0
2016-03-16 15:30:00,17.2,17.24,17.16,17.17,372354.0,15.853,15.8898,15.8161,15.8253,372354.0
2016-03-17 09:30:00,17.2,17.28,17.14,17.25,42540.0,15.853,15.9267,15.7977,15.8991,42540.0
2016-03-17 10:00:00,17.27,17.35,17.25,17.35,69074.0,15.9175,15.9912,15.8991,15.9912,69074.0
2016-03-17 10:30:00,17.36,17.41,17.32,17.41,43170.0,16.0004,16.0465,15.9636,16.0465,43170.0
2016-03-17 11:00:00,17.4,17.44,17.37,17.43,58814.0,16.0373,16.0742,16.0097,16.065,58814.0
2016-03-17 11:30:00,17.42,17.43,17.41,17.43,60076.0,16.0557,16.065,16.0465,16.065,60076.0
2016-03-17 12:00:00,17.42,17.47,17.41,17.47,24642.0,16.0557,16.1018,16.0465,16.1018,24642.0
2016-03-17 12:30:00,17.47,17.51,17.46,17.51,29122.0,16.1018,16.1387,16.0926,16.1387,29122.0
2016-03-17 13:00:00,17.51,17.53,17.48,17.53,57692.0,16.1387,16.1571,16.111,16.1571,57692.0
2016-03-17 13:30:00,17.53,17.57,17.5,17.55,41916.0,16.1571,16.194,16.1295,16.1756,41916.0
2016-03-17 14:00:00,17.56,17.6,17.52,17.58,258648.0,16.1848,16.2216,16.1479,16.2032,258648.0
2016-03-17 14:30:00,17.57,17.59,17.55,17.57,42800.0,16.194,16.2124,16.1756,16.194,42800.0
2016-03-17 15:00:00,17.57,17.59,17.53,17.57,266148.0,16.194,16.2124,16.1571,16.194,266148.0
2016-03-17 15:30:00,17.57,17.57,17.5,17.51,147720.0,16.194,16.194,16.1295,16.1387,147720.0
2016-03-18 09:30:00,17.61,17.67,17.51,17.67,430588.0,16.2309,16.2862,16.1387,16.2862,430588.0
2016-03-18 10:00:00,17.66,17.72,17.65,17.68,123098.0,16.2769,16.3322,16.2677,16.2954,123098.0
2016-03-18 10:30:00,17.68,17.71,17.64,17.65,128014.0,16.2954,16.323,16.2585,16.2677,128014.0
2016-03-18 11:00:00,17.65,17.68,17.62,17.66,261758.0,16.2677,16.2954,16.2401,16.2769,261758.0
2016-03-18 11:30:00,17.65,17.66,17.59,17.6,93430.0,16.2677,16.2769,16.2124,16.2216,93430.0
2016-03-18 12:00:00,17.6,17.67,17.6,17.65,165146.0,16.2216,16.2862,16.2216,16.2677,165146.0
2016-03-18 12:30:00,17.64,17.64,17.57,17.57,41382.0,16.2585,16.2585,16.194,16.194,41382.0
2016-03-18 13:00:00,17.57,17.57,17.5,17.54,72592.0,16.194,16.194,16.1295,16.1663,72592.0
2016-03-18 13:30:00,17.54,17.56,17.51,17.53,35568.0,16.1663,16.1848,16.1387,16.1571,35568.0
2016-03-18 14:00:00,17.53,17.53,17.48,17.49,78934.0,16.1571,16.1571,16.111,16.1203,78934.0
2016-03-18 14:30:00,17.49,17.51,17.48,17.49,80678.0,16.1203,16.1387,16.111,16.1203,80678.0
2016-03-18 15:00:00,17.5,17.55,17.49,17.5,181016.0,16.1295,16.1756,16.1203,16.1295,181016.0
2016-03-18 15:30:00,17.5,17.61,17.5,17.6,800034.0,16.1295,16.2309,16.1295,16.2216,800034.0
2016-03-21 09:30:00,17.68,17.8,17.66,17.78,178714.0,16.2954,16.406,16.2769,16.3875,178714.0
2016-03-21 10:00:00,17.77,17.78,17.7,17.76,75092.0,16.3783,16.3875,16.3138,16.3691,75092.0
2016-03-21 10:30:00,17.76,17.76,17.66,17.7,76150.0,16.3691,16.3691,16.2769,16.3138,76150.0
2016-03-21 11:00:00,17.7,17.73,17.68,17.72,51072.0,16.3138,16.3415,16.2954,16.3322,51072.0
2016-03-21 11:30:00,17.73,17.74,17.7,17.71,42604.0,16.3415,16.3507,16.3138,16.323,42604.0
2016-03-21 12:00:00,17.71,17.73,17.7,17.72,32876.0,16.323,16.3415,16.3138,16.3322,32876.0
2016-03-21 12:30:00,17.73,17.73,17.71,17.73,59472.0,16.3415,16.3415,16.323,16.3415,59472.0
2016-03-21 13:00:00,17.72,17.72,17.68,17.72,69566.0,16.3322,16.3322,16.2954,16.3322,69566.0
2016-03-21 13:30:00,17.72,17.73,17.68,17.72,86298.0,16.3322,16.3415,16.2954,16.3322,86298.0
2016-03-21 14:00:00,17.71,17.73,17.71,17.73,106456.0,16.323,16.3415,16.323,16.3415,106456.0
2016-03-21 14:30:00,17.73,17.74,17.71,17.72,103346.0,16.3415,16.3507,16.323,16.3322,103346.0
2016-03-21 15:00:00,17.72,17.72,17.68,17.7,82584.0,16.3322,16.3322,16.2954,16.3138,82584.0
2016-03-21 15:30:00,17.7,17.71,17.68,17.68,268492.0,16.3138,16.323,16.2954,16.2954,268492.0
2016-03-22 09:30:00,17.63,17.72,17.57,17.72,71012.0,16.2493,16.3322,16.194,16.3322,71012.0
2016-03-22 10:00:00,17.72,17.8,17.71,17.8,62178.0,16.3322,16.406,16.323,16.406,62178.0
2016-03-22 10:30:00,17.8,17.8,17.75,17.78,43840.0,16.406,16.406,16.3599,16.3875,43840.0
2016-03-22 11:00:00,17.77,17.77,17.73,17.74,102472.0,16.3783,16.3783,16.3415,16.3507,102472.0
2016-03-22 11:30:00,17.74,17.76,17.73,17.75,73626.0,16.3507,16.3691,16.3415,16.3599,73626.0
2016-03-22 12:00:00,17.76,17.79,17.76,17.78,30130.0,16.3691,16.3968,16.3691,16.3875,30130.0
2016-03-22 12:30:00,17.78,17.79,17.74,17.79,37576.0,16.3875,16.3968,16.3507,16.3968,37576.0
2016-03-22 13:00:00,17.78,17.8,17.78,17.8,21982.0,16.3875,16.406,16.3875,16.406,21982.0
2016-03-22 13:30:00,17.8,17.8,17.76,17.76,23200.0,16.406,16.406,16.3691,16.3691,23200.0
2016-03-22 14:00:00,17.76,17.78,17.74,17.78,64256.0,16.3691,16.3875,16.3507,16.3875,64256.0
2016-03-22 14:30:00,17.78,17.78,17.71,17.72,42196.0,16.3875,16.3875,16.323,16.3322,42196.0
2016-03-22 15:00:00,17.72,17.73,17.68,17.73,78064.0,16.3322,16.3415,16.2954,16.3415,78064.0
2016-03-22 15:30:00,17.73,17.75,17.72,17.73,193520.0,16.3415,16.3599,16.3322,16.3415,193520.0
2016-03-23 09:30:00,17.73,17.73,17.63,17.68,43498.0,16.3415,16.3415,16.2493,16.2954,43498.0
2016-03-23 10:00:00,17.68,17.72,17.65,17.66,33676.0,16.2954,16.3322,16.2677,16.2769,33676.0
2016-03-23 10:30:00,17.66,17.67,17.62,17.63,40682.0,16.2769,16.2862,16.2401,16.2493,40682.0
2016-03-23 11:00:00,17.63,17.67,17.61,17.63,69560.0,16.2493,16.2862,16.2309,16.2493,69560.0
2016-03-23 11:30:00,17.64,17.64,17.54,17.57,58126.0,16.2585,16.2585,16.1663,16.194,58126.0
2016-03-23 12:00:00,17.57,17.61,17.57,17.6,43870.0,16.194,16.2309,16.194,16.2216,43870.0
2016-03-23 12:30:00,17.6,17.6,17.58,17.59,38680.0,16.2216,16.2216,16.2032,16.2124,38680.0
2016-03-23 13:00:00,17.59,17.59,17.55,17.58,96480.0,16.2124,16.2124,16.1756,16.2032,96480.0
2016-03-23 13:30:00,17.58,17.61,17.57,17.61,29336.0,16.2032,16.2309,16.194,16.2309,29336.0
2016-03-23 14:00:00,17.61,17.64,17.58,17.59,76696.0,16.2309,16.2585,16.2032,16.2124,76696.0
2016-03-23 14:30:00,17.6,17.63,17.56,17.57,71048.0,16.2216,16.2493,16.1848,16.194,71048.0
2016-03-23 15:00:00,17.57,17.58,17.53,17.56,55850.0,16.194,16.2032,16.1571,16.1848,55850.0
2016-03-23 15:30:00,17.56,17.57,17.53,17.53,167794.0,16.1848,16.194,16.1571,16.1571,167794.0
2016-03-24 09:30:00,17.45,17.49,17.4,17.45,44712.0,16.0834,16.1203,16.0373,16.0834,44712.0
2016-03-24 10:00:00,17.45,17.51,17.45,17.51,40022.0,16.0834,16.1387,16.0834,16.1387,40022.0
2016-03-24 10:30:00,17.52,17.59,17.52,17.57,46308.0,16.1479,16.2124,16.1479,16.194,46308.0
2016-03-24 11:00:00,17.57,17.62,17.56,17.59,115620.0,16.194,16.2401,16.1848,16.2124,115620.0
2016-03-24 11:30:00,17.58,17.58,17.54,17.56,244118.0,16.2032,16.2032,16.1663,16.1848,244118.0
2016-03-24 12:00:00,17.55,17.57,17.53,17.54,80720.0,16.1756,16.194,16.1571,16.1663,80720.0
2016-03-24 12:30:00,17.54,17.54,17.5,17.53,28722.0,16.1663,16.1663,16.1295,16.1571,28722.0
2016-03-24 13:00:00,17.53,17.55,17.53,17.54,24910.0,16.1571,16.1756,16.1571,16.1663,24910.0
2016-03-24 13:30:00,17.55,17.57,17.54,17.57,22516.0,16.1756,16.194,16.1663,16.194,22516.0
2016-03-24 14:00:00,17.56,17.57,17.51,17.53,64880.0,16.1848,16.194,16.1387,16.1571,64880.0
2016-03-24 14:30:00,17.53,17.56,17.53,17.54,111204.0,16.1571,16.1848,16.1571,16.1663,111204.0
2016-03-24 15:00:00,17.54,17.59,17.53,17.59,56188.0,16.1663,16.2124,16.1571,16.2124,56188.0
2016-03-24 15:30:00,17.59,17.61,17.58,17.61,176968.0,16.2124,16.2309,16.2032,16.2309,176968.0
2016-03-28 09:30:00,17.66,17.67,17.62,17.66,32898.0,16.2769,16.2862,16.2401,16.2769,32898.0
2016-03-28 10:00:00,17.65,17.66,17.61,17.61,42400.0,16.2677,16.2769,16.2309,16.2309,42400.0
2016-03-28 10:30:00,17.61,17.7,17.61,17.68,67140.0,16.2309,16.3138,16.2309,16.2954,67140.0
2016-03-28 11:00:00,17.68,17.69,17.65,17.69,29666.0,16.2954,16.3046,16.2677,16.3046,29666.0
2016-03-28 11:30:00,17.7,17.71,17.68,17.69,30794.0,16.3138,16.323,16.2954,16.3046,30794.0
2016-03-28 12:00:00,17.69,17.72,17.68,17.72,29230.0,16.3046,16.3322,16.2954,16.3322,29230.0
2016-03-28 12:30:00,17.72,17.74,17.71,17.73,29360.0,16.3322,16.3507,16.323,16.3415,29360.0
2016-03-28 13:00:00,17.73,17.73,17.71,17.71,18204.0,16.3415,16.3415,16.323,16.323,18204.0
2016-03-28 13:30:00,17.72,17.73,17.69,17.71,24322.0,16.3322,16.3415,16.3046,16.323,24322.0
2016-03-28 14:00:00,17.71,17.71,17.68,17.69,43278.0,16.323,16.323,16.2954,16.3046,43278.0
2016-03-28 14:30:00,17.69,17.7,17.66,17.67,51360.0,16.3046,16.3138,16.2769,16.2862,51360.0
2016-03-28 15:00:00,17.67,17.72,17.67,17.68,87684.0,16.2862,16.3322,16.2862,16.2954,87684.0
2016-03-28 15:30:00,17.68,17.7,17.66,17.69,230326.0,16.2954,16.3138,16.2769,16.3046,230326.0
2016-03-29 09:30:00,17.66,17.74,17.58,17.73,40490.0,16.2769,16.3507,16.2032,16.3415,40490.0
2016-03-29 10:00:00,17.73,17.75,17.67,17.72,76410.0,16.3415,16.3599,16.2862,16.3322,76410.0
2016-03-29 10:30:00,17.72,17.72,17.63,17.67,56726.0,16.3322,16.3322,16.2493,16.2862,56726.0
2016-03-29 11:00:00,17.67,17.69,17.65,17.65,53140.0,16.2862,16.3046,16.2677,16.2677,53140.0
2016-03-29 11:30:00,17.65,17.66,17.63,17.63,53602.0,16.2677,16.2769,16.2493,16.2493,53602.0
2016-03-29 12:00:00,17.63,17.76,17.63,17.76,171304.0,16.2493,16.3691,16.2493,16.3691,171304.0
2016-03-29 12:30:00,17.76,17.83,17.75,17.82,112016.0,16.3691,16.4336,16.3599,16.4244,112016.0
2016-03-29 13:00:00,17.82,17.83,17.7,17.71,73132.0,16.4244,16.4336,16.3138,16.323,73132.0
2016-03-29 13:30:00,17.7,17.77,17.68,17.75,45634.0,16.3138,16.3783,16.2954,16.3599,45634.0
2016-03-29 14:00:00,17.75,17.76,17.74,17.75,73532.0,16.3599,16.3691,16.3507,16.3599,73532.0
2016-03-29 14:30:00,17.75,17.81,17.75,17.79,69652.0,16.3599,16.4152,16.3599,16.3968,69652.0
2016-03-29 15:00:00,17.79,17.83,17.77,17.83,105000.0,16.3968,16.4336,16.3783,16.4336,105000.0
2016-03-29 15:30:00,17.83,17.84,17.79,17.84,185918.0,16.4336,16.4428,16.3968,16.4428,185918.0
2016-03-30 09:30:00,17.88,17.9,17.83,17.85,58140.0,16.4797,16.4981,16.4336,16.4521,58140.0
2016-03-30 10:00:00,17.84,17.88,17.84,17.86,22460.0,16.4428,16.4797,16.4428,16.4613,22460.0
2016-03-30 10:30:00,17.86,17.92,17.85,17.86,46390.0,16.4613,16.5166,16.4521,16.4613,46390.0
2016-03-30 11:00:00,17.86,17.88,17.82,17.84,55020.0,16.4613,16.4797,16.4244,16.4428,55020.0
2016-03-30 11:30:00,17.83,17.87,17.82,17.86,15584.0,16.4336,16.4705,16.4244,16.4613,15584.0
2016-03-30 12:00:00,17.86,17.9,17.85,17.88,35806.0,16.4613,16.4981,16.4521,16.4797,35806.0
2016-03-30 12:30:00,17.88,17.88,17.81,17.84,44978.0,16.4797,16.4797,16.4152,16.4428,44978.0
2016-03-30 13:00:00,17.84,17.84,17.79,17.81,37014.0,16.4428,16.4428,16.3968,16.4152,37014.0
2016-03-30 13:30:00,17.8,17.84,17.8,17.81,28080.0,16.406,16.4428,16.406,16.4152,28080.0
2016-03-30 14:00:00,17.81,17.83,17.81,17.82,31410.0,16.4152,16.4336,16.4152,16.4244,31410.0
2016-03-30 14:30:00,17.82,17.85,17.81,17.83,34444.0,16.4244,16.4521,16.4152,16.4336,34444.0
2016-03-30 15:00:00,17.84,17.87,17.83,17.86,57576.0,16.4428,16.4705,16.4336,16.4613,57576.0
2016-03-30 15:30:00,17.86,17.87,17.82,17.83,160692.0,16.4613,16.4705,16.4244,16.4336,160692.0
2016-03-31 09:30:00,17.82,17.95,17.77,17.89,77518.0,16.4244,16.5442,16.3783,16.4889,77518.0
2016-03-31 10:00:00,17.89,17.9,17.85,17.87,34084.0,16.4889,16.4981,16.4521,16.4705,34084.0
2016-03-31 10:30:00,17.87,17.93,17.86,17.9,32494.0,16.4705,16.5258,16.4613,16.4981,32494.0
2016-03-31 11:00:00,17.9,17.93,17.9,17.91,59436.0,16.4981,16.5258,16.4981,16.5074,59436.0
2016-03-31 11:30:00,17.92,17.95,17.89,17.95,51550.0,16.5166,16.5442,16.4889,16.5442,51550.0
2016-03-31 12:00:00,17.95,17.95,17.92,17.94,19956.0,16.5442,16.5442,16.5166,16.535,19956.0
2016-03-31 12:30:00,17.93,17.93,17.91,17.92,18626.0,16.5258,16.5258,16.5074,16.5166,18626.0
2016-03-31 13:00:00,17.91,17.93,17.91,17.92,24232.0,16.5074,16.5258,16.5074,16.5166,24232.0
2016-03-31 13:30:00,17.91,17.92,17.87,17.9,53516.0,16.5074,16.5166,16.4705,16.4981,53516.0
2016-03-31 14:00:00,17.9,17.91,17.88,17.88,42712.0,16.4981,16.5074,16.4797,16.4797,42712.0
2016-03-31 14:30:00,17.88,17.89,17.85,17.87,59082.0,16.4797,16.4889,16.4521,16.4705,59082.0
2016-03-31 15:00:00,17.87,17.93,17.87,17.93,49462.0,16.4705,16.5258,16.4705,16.5258,49462.0
2016-03-31 15:30:00,17.93,17.96,17.9,17.91,211548.0,16.5258,16.5535,16.4981,16.5074,211548.0
2016-04-01 09:30:00,17.75,17.83,17.75,17.79,86016.0,16.3599,16.4336,16.3599,16.3968,86016.0
2016-04-01 10:00:00,17.79,17.83,17.78,17.81,142328.0,16.3968,16.4336,16.3875,16.4152,142328.0
2016-04-01 10:30:00,17.81,17.84,17.78,17.81,147930.0,16.4152,16.4428,16.3875,16.4152,147930.0
2016-04-01 11:00:00,17.81,17.83,17.79,17.8,46434.0,16.4152,16.4336,16.3968,16.406,46434.0
2016-04-01 11:30:00,17.81,17.83,17.78,17.79,78300.0,16.4152,16.4336,16.3875,16.3968,78300.0
2016-04-01 12:00:00,17.79,17.81,17.78,17.79,26802.0,16.3968,16.4152,16.3875,16.3968,26802.0
2016-04-01 12:30:00,17.79,17.82,17.78,17.8,50652.0,16.3968,16.4244,16.3875,16.406,50652.0
2016-04-01 13:00:00,17.8,17.81,17.77,17.8,45562.0,16.406,16.4152,16.3783,16.406,45562.0
2016-04-01 13:30:00,17.8,17.81,17.78,17.79,102500.0,16.406,16.4152,16.3875,16.3968,102500.0
2016-04-01 14:00:00,17.79,17.8,17.78,17.78,55016.0,16.3968,16.406,16.3875,16.3875,55016.0
2016-04-01 14:30:00,17.79,17.82,17.78,17.81,95092.0,16.3968,16.4244,16.3875,16.4152,95092.0
2016-04-01 15:00:00,17.81,17.82,17.8,17.81,147404.0,16.4152,16.4244,16.406,16.4152,147404.0
2016-04-01 15:30:00,17.81,17.82,17.8,17.8,460110.0,16.4152,16.4244,16.406,16.406,460110.0
2016-04-04 09:30:00,17.82,17.83,17.78,17.83,77334.0,16.4244,16.4336,16.3875,16.4336,77334.0
2016-04-04 10:00:00,17.82,17.89,17.82,17.86,99294.0,16.4244,16.4889,16.4244,16.4613,99294.0
2016-04-04 10:30:00,17.85,17.88,17.77,17.79,64296.0,16.4521,16.4797,16.3783,16.3968,64296.0
2016-04-04 11:00:00,17.79,17.83,17.79,17.81,103414.0,16.3968,16.4336,16.3968,16.4152,103414.0
2016-04-04 11:30:00,17.81,17.81,17.78,17.81,42980.0,16.4152,16.4152,16.3875,16.4152,42980.0
2016-04-04 12:00:00,17.81,17.84,17.8,17.82,44716.0,16.4152,16.4428,16.406,16.4244,44716.0
2016-04-04 12:30:00,17.82,17.83,17.8,17.83,35086.0,16.4244,16.4336,16.406,16.4336,35086.0
2016-04-04 13:00:00,17.82,17.83,17.79,17.8,49196.0,16.4244,16.4336,16.3968,16.406,49196.0
2016-04-04 13:30:00,17.8,17.8,17.75,17.75,41300.0,16.406,16.406,16.3599,16.3599,41300.0
2016-04-04 14:00:00,17.75,17.75,17.72,17.75,68868.0,16.3599,16.3599,16.3322,16.3599,68868.0
2016-04-04 14:30:00,17.75,17.75,17.72,17.74,63602.0,16.3599,16.3599,16.3322,16.3507,63602.0
2016-04-04 15:00:00,17.74,17.75,17.69,17.69,73704.0,16.3507,16.3599,16.3046,16.3046,73704.0
2016-04-04 15:30:00,17.7,17.74,17.69,17.72,195816.0,16.3138,16.3507,16.3046,16.3322,195816.0
2016-04-05 09:30:00,17.55,17.64,17.54,17.63,60666.0,16.1756,16.2585,16.1663,16.2493,60666.0
2016-04-05 10:00:00,17.64,17.7,17.62,17.64,110292.0,16.2585,16.3138,16.2401,16.2585,110292.0
2016-04-05 10:30:00,17.64,17.64,17.59,17.59,71014.0,16.2585,16.2585,16.2124,16.2124,71014.0
2016-04-05 11:00:00,17.59,17.61,17.57,17.61,76178.0,16.2124,16.2309,16.194,16.2309,76178.0
2016-04-05 11:30:00,17.61,17.63,17.58,17.58,37356.0,16.2309,16.2493,16.2032,16.2032,37356.0
2016-04-05 12:00:00,17.58,17.61,17.57,17.61,35018.0,16.2032,16.2309,16.194,16.2309,35018.0
2016-04-05 12:30:00,17.6,17.6,17.56,17.57,40340.0,16.2216,16.2216,16.1848,16.194,40340.0
2016-04-05 13:00:00,17.56,17.56,17.53,17.55,39342.0,16.1848,16.1848,16.1571,16.1756,39342.0
2016-04-05 13:30:00,17.56,17.58,17.53,17.56,67874.0,16.1848,16.2032,16.1571,16.1848,67874.0
2016-04-05 14:00:00,17.56,17.59,17.56,17.59,96894.0,16.1848,16.2124,16.1848,16.2124,96894.0
2016-04-05 14:30:00,17.59,17.6,17.54,17.54,55474.0,16.2124,16.2216,16.1663,16.1663,55474.0
2016-04-05 15:00:00,17.54,17.54,17.5,17.51,109766.0,16.1663,16.1663,16.1295,16.1387,109766.0
2016-04-05 15:30:00,17.51,17.55,17.5,17.5,278328.0,16.1387,16.1756,16.1295,16.1295,278328.0
2016-04-06 09:30:00,17.49,17.56,17.49,17.54,85636.0,16.1203,16.1848,16.1203,16.1663,85636.0
2016-04-06 10:00:00,17.53,17.56,17.46,17.47,88170.0,16.1571,16.1848,16.0926,16.1018,88170.0
2016-04-06 10:30:00,17.49,17.57,17.45,17.57,59134.0,16.1203,16.194,16.0834,16.194,59134.0
2016-04-06 11:00:00,17.57,17.6,17.54,17.55,90036.0,16.194,16.2216,16.1663,16.1756,90036.0
2016-04-06 11:30:00,17.55,17.58,17.55,17.55,79508.0,16.1756,16.2032,16.1756,16.1756,79508.0
2016-04-06 12:00:00,17.56,17.57,17.53,17.55,58886.0,16.1848,16.194,16.1571,16.1756,58886.0
2016-04-06 12:30:00,17.56,17.57,17.53,17.54,42968.0,16.1848,16.194,16.1571,16.1663,42968.0
2016-04-06 13:00:00,17.54,17.57,17.53,17.56,49952.0,16.1663,16.194,16.1571,16.1848,49952.0
2016-04-06 13:30:00,17.56,17.57,17.53,17.53,38072.0,16.1848,16.194,16.1571,16.1571,38072.0
2016-04-06 14:00:00,17.53,17.53,17.49,17.5,60410.0,16.1571,16.1571,16.1203,16.1295,60410.0
2016-04-06 14:30:00,17.5,17.51,17.48,17.5,63236.0,16.1295,16.1387,16.111,16.1295,63236.0
2016-04-06 15:00:00,17.5,17.55,17.5,17.54,69256.0,16.1295,16.1756,16.1295,16.1663,69256.0
2016-04-06 15:30:00,17.54,17.55,17.53,17.54,212104.0,16.1663,16.1756,16.1571,16.1663,212104.0
2016-04-07 09:30:00,17.45,17.49,17.39,17.47,42114.0,16.0834,16.1203,16.0281,16.1018,42114.0
2016-04-07 10:00:00,17.46,17.48,17.41,17.43,15916.0,16.0926,16.111,16.0465,16.065,15916.0
2016-04-07 10:30:00,17.42,17.44,17.4,17.44,41450.0,16.0557,16.0742,16.0373,16.0742,41450.0
2016-04-07 11:00:00,17.43,17.43,17.38,17.38,47018.0,16.065,16.065,16.0189,16.0189,47018.0
2016-04-07 11:30:00,17.38,17.46,17.38,17.44,48082.0,16.0189,16.0926,16.0189,16.0742,48082.0
2016-04-07 12:00:00,17.43,17.44,17.35,17.36,30640.0,16.065,16.0742,15.9912,16.0004,30640.0
2016-04-07 12:30:00,17.36,17.39,17.34,17.38,19106.0,16.0004,16.0281,15.982,16.0189,19106.0
2016-04-07 13:00:00,17.38,17.42,17.37,17.38,32930.0,16.0189,16.0557,16.0097,16.0189,32930.0
2016-04-07 13:30:00,17.37,17.38,17.31,17.31,28360.0,16.0097,16.0189,15.9544,15.9544,28360.0
2016-04-07 14:00:00,17.31,17.31,17.24,17.28,62518.0,15.9544,15.9544,15.8898,15.9267,62518.0
2016-04-07 14:30:00,17.28,17.28,17.22,17.23,60250.0,15.9267,15.9267,15.8714,15.8806,60250.0
2016-04-07 15:00:00,17.22,17.31,17.22,17.29,82330.0,15.8714,15.9544,15.8714,15.9359,82330.0
2016-04-07 15:30:00,17.29,17.34,17.28,17.34,328600.0,15.9359,15.982,15.9267,15.982,328600.0
2016-04-08 09:30:00,17.47,17.5,17.37,17.47,47080.0,16.1018,16.1295,16.0097,16.1018,47080.0
2016-04-08 10:00:00,17.48,17.49,17.41,17.43,31004.0,16.111,16.1203,16.0465,16.065,31004.0
2016-04-08 10:30:00,17.45,17.45,17.42,17.43,16052.0,16.0834,16.0834,16.0557,16.065,16052.0
2016-04-08 11:00:00,17.42,17.44,17.36,17.39,53574.0,16.0557,16.0742,16.0004,16.0281,53574.0
2016-04-08 11:30:00,17.39,17.39,17.33,17.36,21424.0,16.0281,16.0281,15.9728,16.0004,21424.0
2016-04-08 12:00:00,17.38,17.4,17.36,17.36,21872.0,16.0189,16.0373,16.0004,16.0004,21872.0
2016-04-08 12:30:00,17.36,17.39,17.36,17.39,17014.0,16.0004,16.0281,16.0004,16.0281,17014.0
2016-04-08 13:00:00,17.39,17.4,17.38,17.38,20908.0,16.0281,16.0373,16.0189,16.0189,20908.0
2016-04-08 13:30:00,17.38,17.4,17.36,17.38,28786.0,16.0189,16.0373,16.0004,16.0189,28786.0
2016-04-08 14:00:00,17.39,17.4,17.38,17.38,15546.0,16.0281,16.0373,16.0189,16.0189,15546.0
2016-04-08 14:30:00,17.39,17.39,17.33,17.34,35690.0,16.0281,16.0281,15.9728,15.982,35690.0
2016-04-08 15:00:00,17.34,17.35,17.3,17.31,58436.0,15.982,15.9912,15.9451,15.9544,58436.0
2016-04-08 15:30:00,17.31,17.33,17.29,17.33,124738.0,15.9544,15.9728,15.9359,15.9728,124738.0
2016-04-11 09:30:00,17.42,17.55,17.42,17.54,81442.0,16.0557,16.1756,16.0557,16.1663,81442.0
2016-04-11 10:00:00,17.55,17.59,17.53,17.54,65428.0,16.1756,16.2124,16.1571,16.1663,65428.0
2016-04-11 10:30:00,17.55,17.55,17.48,17.48,76342.0,16.1756,16.1756,16.111,16.111,76342.0
2016-04-11 11:00:00,17.47,17.51,17.46,17.49,40686.0,16.1018,16.1387,16.0926,16.1203,40686.0
2016-04-11 11:30:00,17.48,17.49,17.41,17.46,60886.0,16.111,16.1203,16.0465,16.0926,60886.0
2016-04-11 12:00:00,17.48,17.49,17.45,17.45,27876.0,16.111,16.1203,16.0834,16.0834,27876.0
2016-04-11 12:30:00,17.45,17.48,17.43,17.48,82926.0,16.0834,16.111,16.065,16.111,82926.0
2016-04-11 13:00:00,17.48,17.49,17.43,17.44,21860.0,16.111,16.1203,16.065,16.0742,21860.0
2016-04-11 13:30:00,17.44,17.45,17.42,17.42,27528.0,16.0742,16.0834,16.0557,16.0557,27528.0
2016-04-11 14:00:00,17.42,17.43,17.38,17.41,79122.0,16.0557,16.065,16.0189,16.0465,79122.0
2016-04-11 14:30:00,17.41,17.43,17.38,17.41,76704.0,16.0465,16.065,16.0189,16.0465,76704.0
2016-04-11 15:00:00,17.42,17.42,17.38,17.41,127174.0,16.0557,16.0557,16.0189,16.0465,127174.0
2016-04-11 15:30:00,17.4,17.41,17.36,17.38,140436.0,16.0373,16.0465,16.0004,16.0189,140436.0
2016-04-12 09:30:00,17.41,17.47,17.33,17.43,42004.0,16.0465,16.1018,15.9728,16.065,42004.0
2016-04-12 10:00:00,17.43,17.43,17.34,17.38,56320.0,16.065,16.065,15.982,16.0189,56320.0
2016-04-12 10:30:00,17.38,17.45,17.37,17.45,64438.0,16.0189,16.0834,16.0097,16.0834,64438.0
2016-04-12 11:00:00,17.45,17.51,17.44,17.5,60462.0,16.0834,16.1387,16.0742,16.1295,60462.0
2016-04-12 11:30:00,17.49,17.5,17.46,17.47,56634.0,16.1203,16.1295,16.0926,16.1018,56634.0
2016-04-12 12:00:00,17.47,17.48,17.45,17.47,34762.0,16.1018,16.111,16.0834,16.1018,34762.0
2016-04-12 12:30:00,17.47,17.5,17.46,17.48,61112.0,16.1018,16.1295,16.0926,16.111,61112.0
2016-04-12 13:00:00,17.48,17.5,17.47,17.49,28130.0,16.111,16.1295,16.1018,16.1203,28130.0
2016-04-12 13:30:00,17.49,17.53,17.49,17.53,71556.0,16.1203,16.1571,16.1203,16.1571,71556.0
2016-04-12 14:00:00,17.52,17.53,17.5,17.5,38968.0,16.1479,16.1571,16.1295,16.1295,38968.0
2016-04-12 14:30:00,17.5,17.54,17.5,17.53,48250.0,16.1295,16.1663,16.1295,16.1571,48250.0
2016-04-12 15:00:00,17.52,17.55,17.52,17.52,67618.0,16.1479,16.1756,16.1479,16.1479,67618.0
2016-04-12 15:30:00,17.53,17.53,17.5,17.53,227754.0,16.1571,16.1571,16.1295,16.1571,227754.0
2016-04-13 09:30:00,17.64,17.65,17.55,17.56,54254.0,16.2585,16.2677,16.1756,16.1848,54254.0
2016-04-13 10:00:00,17.57,17.61,17.57,17.61,66286.0,16.194,16.2309,16.194,16.2309,66286.0
2016-04-13 10:30:00,17.61,17.65,17.59,17.61,45754.0,16.2309,16.2677,16.2124,16.2309,45754.0
2016-04-13 11:00:00,17.61,17.68,17.61,17.68,52988.0,16.2309,16.2954,16.2309,16.2954,52988.0
2016-04-13 11:30:00,17.69,17.74,17.68,17.71,90998.0,16.3046,16.3507,16.2954,16.323,90998.0
2016-04-13 12:00:00,17.7,17.72,17.67,17.68,22630.0,16.3138,16.3322,16.2862,16.2954,22630.0
2016-04-13 12:30:00,17.68,17.68,17.65,17.66,42968.0,16.2954,16.2954,16.2677,16.2769,42968.0
2016-04-13 13:00:00,17.65,17.67,17.64,17.66,70902.0,16.2677,16.2862,16.2585,16.2769,70902.0
2016-04-13 13:30:00,17.66,17.68,17.65,17.67,49736.0,16.2769,16.2954,16.2677,16.2862,49736.0
2016-04-13 14:00:00,17.68,17.68,17.65,17.66,57440.0,16.2954,16.2954,16.2677,16.2769,57440.0
2016-04-13 14:30:00,17.66,17.68,17.66,17.66,81970.0,16.2769,16.2954,16.2769,16.2769,81970.0
2016-04-13 15:00:00,17.66,17.75,17.66,17.74,94614.0,16.2769,16.3599,16.2769,16.3507,94614.0
2016-04-13 15:30:00,17.74,17.75,17.73,17.75,224038.0,16.3507,16.3599,16.3415,16.3599,224038.0
2016-04-14 09:30:00,17.8,17.85,17.7,17.72,124636.0,16.406,16.4521,16.3138,16.3322,124636.0
2016-04-14 10:00:00,17.73,17.8,17.71,17.8,28304.0,16.3415,16.406,16.323,16.406,28304.0
2016-04-14 10:30:00,17.79,17.79,17.73,17.77,29568.0,16.3968,16.3968,16.3415,16.3783,29568.0
2016-04-14 11:00:00,17.78,17.83,17.77,17.82,66056.0,16.3875,16.4336,16.3783,16.4244,66056.0
2016-04-14 11:30:00,17.82,17.86,17.77,17.78,59474.0,16.4244,16.4613,16.3783,16.3875,59474.0
2016-04-14 12:00:00,17.79,17.83,17.78,17.81,31368.0,16.3968,16.4336,16.3875,16.4152,31368.0
2016-04-14 12:30:00,17.81,17.83,17.8,17.81,38528.0,16.4152,16.4336,16.406,16.4152,38528.0
2016-04-14 13:00:00,17.81,17.82,17.78,17.79,34854.0,16.4152,16.4244,16.3875,16.3968,34854.0
2016-04-14 13:30:00,17.79,17.82,17.77,17.8,43092.0,16.3968,16.4244,16.3783,16.406,43092.0
2016-04-14 14:00:00,17.8,17.83,17.79,17.81,49106.0,16.406,16.4336,16.3968,16.4152,49106.0
2016-04-14 14:30:00,17.8,17.84,17.79,17.83,79764.0,16.406,16.4428,16.3968,16.4336,79764.0
2016-04-14 15:00:00,17.84,17.85,17.79,17.8,149144.0,16.4428,16.4521,16.3968,16.406,149144.0
2016-04-14 15:30:00,17.81,17.86,17.76,17.76,654050.0,16.4152,16.4613,16.3691,16.3691,654050.0
2016-04-15 09:30:00,17.77,17.8,17.66,17.72,87638.0,16.3783,16.406,16.2769,16.3322,87638.0
2016-04-15 10:00:00,17.74,17.78,17.69,17.75,140112.0,16.3507,16.3875,16.3046,16.3599,140112.0
2016-04-15 10:30:00,17.75,17.8,17.74,17.77,96722.0,16.3599,16.406,16.3507,16.3783,96722.0
2016-04-15 11:00:00,17.78,17.81,17.73,17.73,124560.0,16.3875,16.4152,16.3415,16.3415,124560.0
2016-04-15 11:30:00,17.74,17.78,17.73,17.75,48838.0,16.3507,16.3875,16.3415,16.3599,48838.0
2016-04-15 12:00:00,17.75,17.75,17.68,17.68,64212.0,16.3599,16.3599,16.2954,16.2954,64212.0
2016-04-15 12:30:00,17.69,17.72,17.68,17.72,35322.0,16.3046,16.3322,16.2954,16.3322,35322.0
2016-04-15 13:00:00,17.72,17.72,17.67,17.68,51672.0,16.3322,16.3322,16.2862,16.2954,51672.0
2016-04-15 13:30:00,17.68,17.72,17.68,17.72,50032.0,16.2954,16.3322,16.2954,16.3322,50032.0
2016-04-15 14:00:00,17.72,17.75,17.71,17.74,86738.0,16.3322,16.3599,16.323,16.3507,86738.0
2016-04-15 14:30:00,17.74,17.78,17.73,17.78,71714.0,16.3507,16.3875,16.3415,16.3875,71714.0
2016-04-15 15:00:00,17.79,17.81,17.77,17.78,187236.0,16.3968,16.4152,16.3783,16.3875,187236.0
2016-04-15 15:30:00,17.78,17.78,17.73,17.77,406830.0,16.3875,16.3875,16.3415,16.3783,406830.0
2016-04-18 09:30:00,17.75,17.85,17.71,17.78,220564.0,16.3599,16.4521,16.323,16.3875,220564.0
2016-04-18 10:00:00,17.78,17.82,17.73,17.81,59910.0,16.3875,16.4244,16.3415,16.4152,59910.0
2016-04-18 10:30:00,17.81,17.83,17.78,17.78,85246.0,16.4152,16.4336,16.3875,16.3875,85246.0
2016-04-18 11:00:00,17.78,17.88,17.77,17.86,177634.0,16.3875,16.4797,16.3783,16.4613,177634.0
2016-04-18 11:30:00,17.86,17.91,17.85,17.9,80868.0,16.4613,16.5074,16.4521,16.4981,80868.0
2016-04-18 12:00:00,17.89,17.92,17.86,17.92,66784.0,16.4889,16.5166,16.4613,16.5166,66784.0
2016-04-18 12:30:00,17.92,17.93,17.85,17.85,56554.0,16.5166,16.5258,16.4521,16.4521,56554.0
2016-04-18 13:00:00,17.85,17.88,17.83,17.88,83576.0,16.4521,16.4797,16.4336,16.4797,83576.0
2016-04-18 13:30:00,17.88,17.93,17.85,17.92,110762.0,16.4797,16.5258,16.4521,16.5166,110762.0
2016-04-18 14:00:00,17.92,17.93,17.89,17.93,74746.0,16.5166,16.5258,16.4889,16.5258,74746.0
2016-04-18 14:30:00,17.93,17.96,17.91,17.94,88416.0,16.5258,16.5535,16.5074,16.535,88416.0
2016-04-18 15:00:00,17.94,17.99,17.91,17.99,308918.0,16.535,16.5811,16.5074,16.5811,308918.0
2016-04-18 15:30:00,17.99,18.02,17.97,18.02,636176.0,16.5811,16.6088,16.5627,16.6088,636176.0
2016-04-19 09:30:00,17.32,17.5,17.23,17.35,652158.0,15.9636,16.1295,15.8806,15.9912,652158.0
2016-04-19 10:00:00,17.36,17.39,17.3,17.32,399690.0,16.0004,16.0281,15.9451,15.9636,399690.0
2016-04-19 10:30:00,17.32,17.34,17.11,17.28,619230.0,15.9636,15.982,15.77,15.9267,619230.0
2016-04-19 11:00:00,17.28,17.42,17.28,17.4,495982.0,15.9267,16.0557,15.9267,16.0373,495982.0
2016-04-19 11:30:00,17.41,17.48,17.41,17.43,216548.0,16.0465,16.111,16.0465,16.065,216548.0
2016-04-19 12:00:00,17.43,17.43,17.35,17.37,115596.0,16.065,16.065,15.9912,16.0097,115596.0
2016-04-19 12:30:00,17.37,17.38,17.3,17.35,117874.0,16.0097,16.0189,15.9451,15.9912,117874.0
2016-04-19 13:00:00,17.35,17.36,17.28,17.28,144540.0,15.9912,16.0004,15.9267,15.9267,144540.0
2016-04-19 13:30:00,17.28,17.32,17.25,17.31,109768.0,15.9267,15.9636,15.8991,15.9544,109768.0
2016-04-19 14:00:00,17.31,17.31,17.25,17.29,145720.0,15.9544,15.9544,15.8991,15.9359,145720.0
2016-04-19 14:30:00,17.28,17.28,17.2,17.25,357348.0,15.9267,15.9267,15.853,15.8991,357348.0
2016-04-19 15:00:00,17.25,17.35,17.22,17.33,187024.0,15.8991,15.9912,15.8714,15.9728,187024.0
2016-04-19 15:30:00,17.33,17.33,17.25,17.25,482762.0,15.9728,15.9728,15.8991,15.8991,482762.0
2016-04-20 09:30:00,17.25,17.36,17.2,17.23,115560.0,15.8991,16.0004,15.853,15.8806,115560.0
2016-04-20 10:00:00,17.23,17.25,17.15,17.24,181080.0,15.8806,15.8991,15.8069,15.8898,181080.0
2016-04-20 10:30:00,17.23,17.23,17.17,17.2,122254.0,15.8806,15.8806,15.8253,15.853,122254.0
2016-04-20 11:00:00,17.2,17.24,17.18,17.23,165378.0,15.853,15.8898,15.8345,15.8806,165378.0
2016-04-20 11:30:00,17.24,17.25,17.18,17.19,140226.0,15.8898,15.8991,15.8345,15.8438,140226.0
2016-04-20 12:00:00,17.19,17.22,17.16,17.21,176332.0,15.8438,15.8714,15.8161,15.8622,176332.0
2016-04-20 12:30:00,17.22,17.29,17.2,17.28,117108.0,15.8714,15.9359,15.853,15.9267,117108.0
2016-04-20 13:00:00,17.28,17.32,17.27,17.27,94982.0,15.9267,15.9636,15.9175,15.9175,94982.0
2016-04-20 13:30:00,17.27,17.34,17.27,17.31,76470.0,15.9175,15.982,15.9175,15.9544,76470.0
2016-04-20 14:00:00,17.31,17.35,17.31,17.33,71232.0,15.9544,15.9912,15.9544,15.9728,71232.0
2016-04-20 14:30:00,17.33,17.36,17.33,17.35,81806.0,15.9728,16.0004,15.9728,15.9912,81806.0
2016-04-20 15:00:00,17.35,17.36,17.32,17.34,99218.0,15.9912,16.0004,15.9636,15.982,99218.0
2016-04-20 15:30:00,17.34,17.34,17.29,17.32,327410.0,15.982,15.982,15.9359,15.9636,327410.0
2016-04-21 09:30:00,17.28,17.43,17.25,17.35,128826.0,15.9267,16.065,15.8991,15.9912,128826.0
2016-04-21 10:00:00,17.34,17.4,17.32,17.35,70826.0,15.982,16.0373,15.9636,15.9912,70826.0
2016-04-21 10:30:00,17.35,17.41,17.35,17.4,49952.0,15.9912,16.0465,15.9912,16.0373,49952.0
2016-04-21 11:00:00,17.4,17.4,17.36,17.36,55616.0,16.0373,16.0373,16.0004,16.0004,55616.0
2016-04-21 11:30:00,17.36,17.36,17.34,17.34,68964.0,16.0004,16.0004,15.982,15.982,68964.0
2016-04-21 12:00:00,17.34,17.35,17.31,17.32,41830.0,15.982,15.9912,15.9544,15.9636,41830.0
2016-04-21 12:30:00,17.32,17.33,17.31,17.31,36818.0,15.9636,15.9728,15.9544,15.9544,36818.0
2016-04-21 13:00:00,17.31,17.33,17.27,17.27,42312.0,15.9544,15.9728,15.9175,15.9175,42312.0
2016-04-21 13:30:00,17.27,17.27,17.21,17.21,71376.0,15.9175,15.9175,15.8622,15.8622,71376.0
2016-04-21 14:00:00,17.21,17.21,17.18,17.18,76986.0,15.8622,15.8622,15.8345,15.8345,76986.0
2016-04-21 14:30:00,17.18,17.18,17.14,17.15,81804.0,15.8345,15.8345,15.7977,15.8069,81804.0
2016-04-21 15:00:00,17.15,17.17,17.15,17.15,117244.0,15.8069,15.8253,15.8069,15.8069,117244.0
2016-04-21 15:30:00,17.15,17.18,17.15,17.15,244042.0,15.8069,15.8345,15.8069,15.8069,244042.0
2016-04-22 09:30:00,17.15,17.33,17.15,17.33,62566.0,15.8069,15.9728,15.8069,15.9728,62566.0
2016-04-22 10:00:00,17.32,17.35,17.3,17.31,64354.0,15.9636,15.9912,15.9451,15.9544,64354.0
2016-04-22 10:30:00,17.31,17.33,17.24,17.24,176624.0,15.9544,15.9728,15.8898,15.8898,176624.0
2016-04-22 11:00:00,17.25,17.3,17.25,17.29,54922.0,15.8991,15.9451,15.8991,15.9359,54922.0
2016-04-22 11:30:00,17.3,17.32,17.28,17.3,78672.0,15.9451,15.9636,15.9267,15.9451,78672.0
2016-04-22 12:00:00,17.3,17.31,17.25,17.27,41290.0,15.9451,15.9544,15.8991,15.9175,41290.0
2016-04-22 12:30:00,17.28,17.3,17.27,17.29,59376.0,15.9267,15.9451,15.9175,15.9359,59376.0
2016-04-22 13:00:00,17.29,17.32,17.29,17.32,47640.0,15.9359,15.9636,15.9359,15.9636,47640.0
2016-04-22 13:30:00,17.32,17.34,17.3,17.32,45798.0,15.9636,15.982,15.9451,15.9636,45798.0
2016-04-22 14:00:00,17.32,17.32,17.29,17.31,51862.0,15.9636,15.9636,15.9359,15.9544,51862.0
2016-04-22 14:30:00,17.31,17.33,17.29,17.32,105136.0,15.9544,15.9728,15.9359,15.9636,105136.0
2016-04-22 15:00:00,17.32,17.33,17.29,17.32,172866.0,15.9636,15.9728,15.9359,15.9636,172866.0
2016-04-22 15:30:00,17.33,17.35,17.3,17.35,327212.0,15.9728,15.9912,15.9451,15.9912,327212.0
2016-04-25 09:30:00,17.33,17.41,17.25,17.33,112064.0,15.9728,16.0465,15.8991,15.9728,112064.0
2016-04-25 10:00:00,17.33,17.35,17.29,17.34,132104.0,15.9728,15.9912,15.9359,15.982,132104.0
2016-04-25 10:30:00,17.33,17.36,17.33,17.35,76494.0,15.9728,16.0004,15.9728,15.9912,76494.0
2016-04-25 11:00:00,17.35,17.41,17.34,17.37,110410.0,15.9912,16.0465,15.982,16.0097,110410.0
2016-04-25 11:30:00,17.37,17.44,17.34,17.44,143134.0,16.0097,16.0742,15.982,16.0742,143134.0
2016-04-25 12:00:00,17.44,17.45,17.42,17.43,136904.0,16.0742,16.0834,16.0557,16.065,136904.0
2016-04-25 12:30:00,17.43,17.44,17.4,17.43,66244.0,16.065,16.0742,16.0373,16.065,66244.0
2016-04-25 13:00:00,17.43,17.48,17.43,17.46,74270.0,16.065,16.111,16.065,16.0926,74270.0
2016-04-25 13:30:00,17.46,17.49,17.45,17.47,73396.0,16.0926,16.1203,16.0834,16.1018,73396.0
2016-04-25 14:00:00,17.47,17.48,17.46,17.47,77828.0,16.1018,16.111,16.0926,16.1018,77828.0
2016-04-25 14:30:00,17.48,17.48,17.45,17.47,77042.0,16.111,16.111,16.0834,16.1018,77042.0
2016-04-25 15:00:00,17.47,17.47,17.44,17.47,84310.0,16.1018,16.1018,16.0742,16.1018,84310.0
2016-04-25 15:30:00,17.47,17.5,17.47,17.49,140344.0,16.1018,16.1295,16.1018,16.1203,140344.0
2016-04-26 09:30:00,17.46,17.59,17.44,17.58,116956.0,16.0926,16.2124,16.0742,16.2032,116956.0
2016-04-26 10:00:00,17.58,17.6,17.5,17.5,75436.0,16.2032,16.2216,16.1295,16.1295,75436.0
2016-04-26 10:30:00,17.5,17.53,17.49,17.53,72990.0,16.1295,16.1571,16.1203,16.1571,72990.0
2016-04-26 11:00:00,17.52,17.59,17.49,17.58,85182.0,16.1479,16.2124,16.1203,16.2032,85182.0
2016-04-26 11:30:00,17.59,17.62,17.55,17.61,79032.0,16.2124,16.2401,16.1756,16.2309,79032.0
2016-04-26 12:00:00,17.61,17.65,17.61,17.62,50512.0,16.2309,16.2677,16.2309,16.2401,50512.0
2016-04-26 12:30:00,17.62,17.62,17.58,17.59,42788.0,16.2401,16.2401,16.2032,16.2124,42788.0
2016-04-26 13:00:00,17.59,17.6,17.58,17.59,52736.0,16.2124,16.2216,16.2032,16.2124,52736.0
2016-04-26 13:30:00,17.59,17.59,17.55,17.57,54308.0,16.2124,16.2124,16.1756,16.194,54308.0
2016-04-26 14:00:00,17.57,17.61,17.56,17.59,60676.0,16.194,16.2309,16.1848,16.2124,60676.0
2016-04-26 14:30:00,17.59,17.61,17.58,17.61,69564.0,16.2124,16.2309,16.2032,16.2309,69564.0
2016-04-26 15:00:00,17.61,17.63,17.61,17.61,102482.0,16.2309,16.2493,16.2309,16.2309,102482.0
2016-04-26 15:30:00,17.61,17.66,17.61,17.65,329516.0,16.2309,16.2769,16.2309,16.2677,329516.0
2016-04-27 09:30:00,17.64,17.75,17.56,17.65,37362.0,16.2585,16.3599,16.1848,16.2677,37362.0
2016-04-27 10:00:00,17.66,17.66,17.58,17.61,32940.0,16.2769,16.2769,16.2032,16.2309,32940.0
2016-04-27 10:30:00,17.61,17.61,17.57,17.6,45864.0,16.2309,16.2309,16.194,16.2216,45864.0
2016-04-27 11:00:00,17.6,17.6,17.56,17.57,37852.0,16.2216,16.2216,16.1848,16.194,37852.0
2016-04-27 11:30:00,17.57,17.64,17.57,17.59,83818.0,16.194,16.2585,16.194,16.2124,83818.0
2016-04-27 12:00:00,17.59,17.61,17.55,17.56,108272.0,16.2124,16.2309,16.1756,16.1848,108272.0
2016-04-27 12:30:00,17.56,17.56,17.53,17.54,39958.0,16.1848,16.1848,16.1571,16.1663,39958.0
2016-04-27 13:00:00,17.54,17.56,17.51,17.52,71648.0,16.1663,16.1848,16.1387,16.1479,71648.0
2016-04-27 13:30:00,17.52,17.59,17.52,17.58,41464.0,16.1479,16.2124,16.1479,16.2032,41464.0
2016-04-27 14:00:00,17.58,17.61,17.54,17.58,52708.0,16.2032,16.2309,16.1663,16.2032,52708.0
2016-04-27 14:30:00,17.57,17.59,17.54,17.59,59416.0,16.194,16.2124,16.1663,16.2124,59416.0
2016-04-27 15:00:00,17.58,17.61,17.58,17.6,67930.0,16.2032,16.2309,16.2032,16.2216,67930.0
2016-04-27 15:30:00,17.6,17.63,17.59,17.62,257156.0,16.2216,16.2493,16.2124,16.2401,257156.0
2016-04-28 09:30:00,17.51,17.56,17.5,17.53,35634.0,16.1387,16.1848,16.1295,16.1571,35634.0
2016-04-28 10:00:00,17.52,17.55,17.48,17.5,156314.0,16.1479,16.1756,16.111,16.1295,156314.0
2016-04-28 10:30:00,17.5,17.56,17.5,17.55,60700.0,16.1295,16.1848,16.1295,16.1756,60700.0
2016-04-28 11:00:00,17.55,17.58,17.53,17.55,85078.0,16.1756,16.2032,16.1571,16.1756,85078.0
2016-04-28 11:30:00,17.55,17.56,17.5,17.51,44796.0,16.1756,16.1848,16.1295,16.1387,44796.0
2016-04-28 12:00:00,17.5,17.54,17.5,17.52,45856.0,16.1295,16.1663,16.1295,16.1479,45856.0
2016-04-28 12:30:00,17.51,17.52,17.49,17.51,32890.0,16.1387,16.1479,16.1203,16.1387,32890.0
2016-04-28 13:00:00,17.51,17.51,17.49,17.5,55512.0,16.1387,16.1387,16.1203,16.1295,55512.0
2016-04-28 13:30:00,17.49,17.52,17.49,17.52,43000.0,16.1203,16.1479,16.1203,16.1479,43000.0
2016-04-28 14:00:00,17.52,17.53,17.49,17.52,56062.0,16.1479,16.1571,16.1203,16.1479,56062.0
2016-04-28 14:30:00,17.52,17.52,17.49,17.5,53768.0,16.1479,16.1479,16.1203,16.1295,53768.0
2016-04-28 15:00:00,17.49,17.5,17.42,17.44,187550.0,16.1203,16.1295,16.0557,16.0742,187550.0
2016-04-28 15:30:00,17.43,17.48,17.43,17.47,290160.0,16.065,16.111,16.065,16.1018,290160.0
2016-04-29 09:30:00,17.36,17.5,17.32,17.4,128914.0,16.0004,16.1295,15.9636,16.0373,128914.0
2016-04-29 10:00:00,17.4,17.53,17.37,17.51,182986.0,16.0373,16.1571,16.0097,16.1387,182986.0
2016-04-29 10:30:00,17.52,17.55,17.5,17.54,101670.0,16.1479,16.1756,16.1295,16.1663,101670.0
2016-04-29 11:00:00,17.54,17.58,17.5,17.57,61380.0,16.1663,16.2032,16.1295,16.194,61380.0
2016-04-29 11:30:00,17.57,17.57,17.47,17.54,201180.0,16.194,16.194,16.1018,16.1663,201180.0
2016-04-29 12:00:00,17.54,17.55,17.5,17.54,54432.0,16.1663,16.1756,16.1295,16.1663,54432.0
2016-04-29 12:30:00,17.54,17.54,17.43,17.43,106282.0,16.1663,16.1663,16.065,16.065,106282.0
2016-04-29 13:00:00,17.43,17.5,17.43,17.5,96606.0,16.065,16.1295,16.065,16.1295,96606.0
2016-04-29 13:30:00,17.5,17.5,17.43,17.45,90438.0,16.1295,16.1295,16.065,16.0834,90438.0
2016-04-29 14:00:00,17.45,17.5,17.44,17.5,135772.0,16.0834,16.1295,16.0742,16.1295,135772.0
2016-04-29 14:30:00,17.5,17.5,17.45,17.46,88104.0,16.1295,16.1295,16.0834,16.0926,88104.0
2016-04-29 15:00:00,17.47,17.53,17.46,17.51,168822.0,16.1018,16.1571,16.0926,16.1387,168822.0
2016-04-29 15:30:00,17.52,17.6,17.52,17.55,310818.0,16.1479,16.2216,16.1479,16.1756,310818.0
2016-05-02 09:30:00,17.61,17.75,17.58,17.61,77818.0,16.2309,16.3599,16.2032,16.2309,77818.0
2016-05-02 10:00:00,17.6,17.75,17.6,17.7,109648.0,16.2216,16.3599,16.2216,16.3138,109648.0
2016-05-02 10:30:00,17.7,17.71,17.61,17.63,52942.0,16.3138,16.323,16.2309,16.2493,52942.0
2016-05-02 11:00:00,17.63,17.74,17.62,17.72,125750.0,16.2493,16.3507,16.2401,16.3322,125750.0
2016-05-02 11:30:00,17.72,17.74,17.68,17.68,41302.0,16.3322,16.3507,16.2954,16.2954,41302.0
2016-05-02 12:00:00,17.68,17.71,17.67,17.68,35294.0,16.2954,16.323,16.2862,16.2954,35294.0
2016-05-02 12:30:00,17.68,17.7,17.65,17.65,36674.0,16.2954,16.3138,16.2677,16.2677,36674.0
2016-05-02 13:00:00,17.66,17.72,17.66,17.7,50932.0,16.2769,16.3322,16.2769,16.3138,50932.0
2016-05-02 13:30:00,17.7,17.71,17.68,17.68,45840.0,16.3138,16.323,16.2954,16.2954,45840.0
2016-05-02 14:00:00,17.68,17.73,17.68,17.71,40898.0,16.2954,16.3415,16.2954,16.323,40898.0
2016-05-02 14:30:00,17.71,17.71,17.67,17.69,47044.0,16.323,16.323,16.2862,16.3046,47044.0
2016-05-02 15:00:00,17.69,17.73,17.68,17.72,80152.0,16.3046,16.3415,16.2954,16.3322,80152.0
2016-05-02 15:30:00,17.73,17.75,17.71,17.75,158716.0,16.3415,16.3599,16.323,16.3599,158716.0
2016-05-03 09:30:00,17.62,17.66,17.55,17.59,61576.0,16.2401,16.2769,16.1756,16.2124,61576.0
2016-05-03 10:00:00,17.6,17.6,17.55,17.59,32968.0,16.2216,16.2216,16.1756,16.2124,32968.0
2016-05-03 10:30:00,17.58,17.59,17.52,17.52,29866.0,16.2032,16.2124,16.1479,16.1479,29866.0
2016-05-03 11:00:00,17.53,17.54,17.48,17.49,34192.0,16.1571,16.1663,16.111,16.1203,34192.0
2016-05-03 11:30:00,17.48,17.58,17.48,17.56,46546.0,16.111,16.2032,16.111,16.1848,46546.0
2016-05-03 12:00:00,17.56,17.58,17.54,17.56,98142.0,16.1848,16.2032,16.1663,16.1848,98142.0
2016-05-03 12:30:00,17.56,17.59,17.55,17.57,59562.0,16.1848,16.2124,16.1756,16.194,59562.0
2016-05-03 13:00:00,17.57,17.58,17.56,17.58,35282.0,16.194,16.2032,16.1848,16.2032,35282.0
2016-05-03 13:30:00,17.58,17.62,17.58,17.6,35216.0,16.2032,16.2401,16.2032,16.2216,35216.0
2016-05-03 14:00:00,17.6,17.6,17.57,17.58,58528.0,16.2216,16.2216,16.194,16.2032,58528.0
2016-05-03 14:30:00,17.59,17.63,17.59,17.63,37016.0,16.2124,16.2493,16.2124,16.2493,37016.0
2016-05-03 15:00:00,17.62,17.64,17.6,17.64,87836.0,16.2401,16.2585,16.2216,16.2585,87836.0
2016-05-03 15:30:00,17.64,17.69,17.62,17.66,315526.0,16.2585,16.3046,16.2401,16.2769,315526.0
2016-05-04 09:30:00,17.51,17.59,17.44,17.54,86542.0,16.1387,16.2124,16.0742,16.1663,86542.0
2016-05-04 10:00:00,17.55,17.6,17.52,17.59,101214.0,16.1756,16.2216,16.1479,16.2124,101214.0
2016-05-04 10:30:00,17.58,17.58,17.53,17.55,112000.0,16.2032,16.2032,16.1571,16.1756,112000.0
2016-05-04 11:00:00,17.55,17.59,17.52,17.53,87508.0,16.1756,16.2124,16.1479,16.1571,87508.0
2016-05-04 11:30:00,17.53,17.55,17.5,17.54,84248.0,16.1571,16.1756,16.1295,16.1663,84248.0
2016-05-04 12:00:00,17.53,17.54,17.5,17.53,59968.0,16.1571,16.1663,16.1295,16.1571,59968.0
2016-05-04 12:30:00,17.53,17.56,17.53,17.55,49138.0,16.1571,16.1848,16.1571,16.1756,49138.0
2016-05-04 13:00:00,17.55,17.6,17.54,17.6,88020.0,16.1756,16.2216,16.1663,16.2216,88020.0
2016-05-04 13:30:00,17.59,17.61,17.55,17.57,113082.0,16.2124,16.2309,16.1756,16.194,113082.0
2016-05-04 14:00:00,17.57,17.6,17.55,17.6,101480.0,16.194,16.2216,16.1756,16.2216,101480.0
2016-05-04 14:30:00,17.59,17.6,17.57,17.58,89686.0,16.2124,16.2216,16.194,16.2032,89686.0
2016-05-04 15:00:00,17.59,17.61,17.58,17.6,49484.0,16.2124,16.2309,16.2032,16.2216,49484.0
2016-05-04 15:30:00,17.6,17.63,17.59,17.59,186620.0,16.2216,16.2493,16.2124,16.2124,186620.0
2016-05-05 09:30:00,17.55,17.66,17.55,17.66,49604.0,16.232,16.3337,16.232,16.3337,49604.0
2016-05-05 10:00:00,17.65,17.68,17.59,17.59,58300.0,16.3245,16.3522,16.269,16.269,58300.0
2016-05-05 10:30:00,17.61,17.66,17.61,17.66,35534.0,16.2875,16.3337,16.2875,16.3337,35534.0
2016-05-05 11:00:00,17.66,17.68,17.61,17.61,54338.0,16.3337,16.3522,16.2875,16.2875,54338.0
2016-05-05 11:30:00,17.62,17.67,17.62,17.64,31126.0,16.2967,16.343,16.2967,16.3152,31126.0
2016-05-05 12:00:00,17.64,17.64,17.61,17.62,27616.0,16.3152,16.3152,16.2875,16.2967,27616.0
2016-05-05 12:30:00,17.62,17.62,17.59,17.59,54902.0,16.2967,16.2967,16.269,16.269,54902.0
2016-05-05 13:00:00,17.59,17.59,17.52,17.52,58544.0,16.269,16.269,16.2042,16.2042,58544.0
2016-05-05 13:30:00,17.52,17.55,17.52,17.54,47322.0,16.2042,16.232,16.2042,16.2227,47322.0
2016-05-05 14:00:00,17.54,17.56,17.53,17.55,54824.0,16.2227,16.2412,16.2135,16.232,54824.0
2016-05-05 14:30:00,17.55,17.56,17.53,17.55,58458.0,16.232,16.2412,16.2135,16.232,58458.0
2016-05-05 15:00:00,17.54,17.56,17.5,17.54,85906.0,16.2227,16.2412,16.1857,16.2227,85906.0
2016-05-05 15:30:00,17.54,17.58,17.53,17.56,256854.0,16.2227,16.2597,16.2135,16.2412,256854.0
2016-05-06 09:30:00,17.5,17.56,17.45,17.45,36472.0,16.1857,16.2412,16.1395,16.1395,36472.0
2016-05-06 10:00:00,17.46,17.5,17.39,17.42,50872.0,16.1487,16.1857,16.084,16.1117,50872.0
2016-05-06 10:30:00,17.42,17.43,17.39,17.41,67338.0,16.1117,16.121,16.084,16.1025,67338.0
2016-05-06 11:00:00,17.42,17.46,17.41,17.43,171914.0,16.1117,16.1487,16.1025,16.121,171914.0
2016-05-06 11:30:00,17.43,17.46,17.42,17.43,53058.0,16.121,16.1487,16.1117,16.121,53058.0
2016-05-06 12:00:00,17.43,17.46,17.43,17.43,42576.0,16.121,16.1487,16.121,16.121,42576.0
2016-05-06 12:30:00,17.43,17.43,17.41,17.43,18150.0,16.121,16.121,16.1025,16.121,18150.0
2016-05-06 13:00:00,17.42,17.45,17.42,17.42,50368.0,16.1117,16.1395,16.1117,16.1117,50368.0
2016-05-06 13:30:00,17.42,17.45,17.4,17.45,37662.0,16.1117,16.1395,16.0932,16.1395,37662.0
2016-05-06 14:00:00,17.44,17.47,17.43,17.44,62106.0,16.1302,16.158,16.121,16.1302,62106.0
2016-05-06 14:30:00,17.43,17.46,17.42,17.43,105808.0,16.121,16.1487,16.1117,16.121,105808.0
2016-05-06 15:00:00,17.43,17.46,17.43,17.45,109576.0,16.121,16.1487,16.121,16.1395,109576.0
2016-05-06 15:30:00,17.44,17.45,17.41,17.43,425604.0,16.1302,16.1395,16.1025,16.121,425604.0
2016-05-09 09:30:00,17.4,17.51,17.4,17.5,46318.0,16.0932,16.195,16.0932,16.1857,46318.0
2016-05-09 10:00:00,17.5,17.5,17.41,17.43,31668.0,16.1857,16.1857,16.1025,16.121,31668.0
2016-05-09 10:30:00,17.43,17.44,17.4,17.43,62916.0,16.121,16.1302,16.0932,16.121,62916.0
2016-05-09 11:00:00,17.43,17.47,17.42,17.47,75176.0,16.121,16.158,16.1117,16.158,75176.0
2016-05-09 11:30:00,17.46,17.5,17.46,17.48,29416.0,16.1487,16.1857,16.1487,16.1672,29416.0
2016-05-09 12:00:00,17.48,17.5,17.47,17.5,75606.0,16.1672,16.1857,16.158,16.1857,75606.0
2016-05-09 12:30:00,17.5,17.53,17.48,17.52,62862.0,16.1857,16.2135,16.1672,16.2042,62862.0
2016-05-09 13:00:00,17.51,17.52,17.5,17.51,27750.0,16.195,16.2042,16.1857,16.195,27750.0
2016-05-09 13:30:00,17.51,17.53,17.5,17.5,21012.0,16.195,16.2135,16.1857,16.1857,21012.0
2016-05-09 14:00:00,17.5,17.54,17.5,17.52,74332.0,16.1857,16.2227,16.1857,16.2042,74332.0
2016-05-09 14:30:00,17.53,17.56,17.5,17.56,177682.0,16.2135,16.2412,16.1857,16.2412,177682.0
2016-05-09 15:00:00,17.56,17.58,17.55,17.57,34546.0,16.2412,16.2597,16.232,16.2505,34546.0
2016-05-09 15:30:00,17.57,17.58,17.56,17.57,229590.0,16.2505,16.2597,16.2412,16.2505,229590.0
2016-05-10 09:30:00,17.65,17.72,17.6,17.72,57844.0,16.3245,16.3892,16.2782,16.3892,57844.0
2016-05-10 10:00:00,17.72,17.72,17.61,17.66,87086.0,16.3892,16.3892,16.2875,16.3337,87086.0
2016-05-10 10:30:00,17.66,17.68,17.64,17.67,70118.0,16.3337,16.3522,16.3152,16.343,70118.0
2016-05-10 11:00:00,17.66,17.7,17.63,17.69,106510.0,16.3337,16.3707,16.306,16.3615,106510.0
2016-05-10 11:30:00,17.69,17.73,17.67,17.72,75442.0,16.3615,16.3984,16.343,16.3892,75442.0
2016-05-10 12:00:00,17.72,17.77,17.71,17.74,70386.0,16.3892,16.4354,16.3799,16.4077,70386.0
2016-05-10 12:30:00,17.74,17.75,17.73,17.75,58650.0,16.4077,16.4169,16.3984,16.4169,58650.0
2016-05-10 13:00:00,17.75,17.77,17.74,17.76,79346.0,16.4169,16.4354,16.4077,16.4262,79346.0
2016-05-10 13:30:00,17.77,17.77,17.73,17.74,42350.0,16.4354,16.4354,16.3984,16.4077,42350.0
2016-05-10 14:00:00,17.74,17.75,17.71,17.71,47692.0,16.4077,16.4169,16.3799,16.3799,47692.0
2016-05-10 14:30:00,17.72,17.72,17.7,17.7,38200.0,16.3892,16.3892,16.3707,16.3707,38200.0
2016-05-10 15:00:00,17.7,17.73,17.7,17.72,62834.0,16.3707,16.3984,16.3707,16.3892,62834.0
2016-05-10 15:30:00,17.72,17.77,17.71,17.77,163508.0,16.3892,16.4354,16.3799,16.4354,163508.0
2016-05-11 09:30:00,17.7,17.83,17.7,17.73,65362.0,16.3707,16.4909,16.3707,16.3984,65362.0
2016-05-11 10:00:00,17.74,17.8,17.72,17.79,32480.0,16.4077,16.4632,16.3892,16.4539,32480.0
2016-05-11 10:30:00,17.8,17.82,17.79,17.82,64232.0,16.4632,16.4817,16.4539,16.4817,64232.0
2016-05-11 11:00:00,17.81,17.81,17.75,17.75,204578.0,16.4724,16.4724,16.4169,16.4169,204578.0
2016-05-11 11:30:00,17.74,17.75,17.66,17.67,41812.0,16.4077,16.4169,16.3337,16.343,41812.0
2016-05-11 12:00:00,17.67,17.69,17.66,17.67,21980.0,16.343,16.3615,16.3337,16.343,21980.0
2016-05-11 12:30:00,17.67,17.67,17.65,17.65,36404.0,16.343,16.343,16.3245,16.3245,36404.0
2016-05-11 13:00:00,17.65,17.65,17.61,17.62,32462.0,16.3245,16.3245,16.2875,16.2967,32462.0
2016-05-11 13:30:00,17.62,17.63,17.6,17.61,22402.0,16.2967,16.306,16.2782,16.2875,22402.0
2016-05-11 14:00:00,17.62,17.62,17.58,17.61,41702.0,16.2967,16.2967,16.2597,16.2875,41702.0
2016-05-11 14:30:00,17.61,17.62,17.58,17.59,77466.0,16.2875,16.2967,16.2597,16.269,77466.0
2016-05-11 15:00:00,17.59,17.63,17.58,17.59,112774.0,16.269,16.306,16.2597,16.269,112774.0
2016-05-11 15:30:00,17.6,17.61,17.58,17.59,236282.0,16.2782,16.2875,16.2597,16.269,236282.0
2016-05-12 09:30:00,17.66,17.75,17.61,17.68,59652.0,16.3337,16.4169,16.2875,16.3522,59652.0
2016-05-12 10:00:00,17.68,17.7,17.62,17.62,98222.0,16.3522,16.3707,16.2967,16.2967,98222.0
2016-05-12 10:30:00,17.62,17.68,17.61,17.66,84828.0,16.2967,16.3522,16.2875,16.3337,84828.0
2016-05-12 11:00:00,17.66,17.66,17.59,17.63,104148.0,16.3337,16.3337,16.269,16.306,104148.0
2016-05-12 11:30:00,17.63,17.65,17.62,17.63,40626.0,16.306,16.3245,16.2967,16.306,40626.0
2016-05-12 12:00:00,17.62,17.64,17.59,17.64,72872.0,16.2967,16.3152,16.269,16.3152,72872.0
2016-05-12 12:30:00,17.64,17.64,17.6,17.61,66530.0,16.3152,16.3152,16.2782,16.2875,66530.0
2016-05-12 13:00:00,17.61,17.61,17.58,17.59,40204.0,16.2875,16.2875,16.2597,16.269,40204.0
2016-05-12 13:30:00,17.59,17.62,17.57,17.62,75884.0,16.269,16.2967,16.2505,16.2967,75884.0
2016-05-12 14:00:00,17.63,17.68,17.62,17.66,87098.0,16.306,16.3522,16.2967,16.3337,87098.0
2016-05-12 14:30:00,17.65,17.69,17.64,17.68,172006.0,16.3245,16.3615,16.3152,16.3522,172006.0
2016-05-12 15:00:00,17.68,17.68,17.66,17.68,151604.0,16.3522,16.3522,16.3337,16.3522,151604.0
2016-05-12 15:30:00,17.68,17.68,17.62,17.65,302108.0,16.3522,16.3522,16.2967,16.3245,302108.0
2016-05-13 09:30:00,17.63,17.63,17.54,17.55,110880.0,16.306,16.306,16.2227,16.232,110880.0
2016-05-13 10:00:00,17.56,17.59,17.53,17.58,138046.0,16.2412,16.269,16.2135,16.2597,138046.0
2016-05-13 10:30:00,17.57,17.58,17.53,17.55,41460.0,16.2505,16.2597,16.2135,16.232,41460.0
2016-05-13 11:00:00,17.55,17.6,17.55,17.6,33856.0,16.232,16.2782,16.232,16.2782,33856.0
2016-05-13 11:30:00,17.59,17.65,17.56,17.6,428198.0,16.269,16.3245,16.2412,16.2782,428198.0
2016-05-13 12:00:00,17.59,17.64,17.58,17.63,39172.0,16.269,16.3152,16.2597,16.306,39172.0
2016-05-13 12:30:00,17.63,17.65,17.61,17.62,37438.0,16.306,16.3245,16.2875,16.2967,37438.0
2016-05-13 13:00:00,17.62,17.64,17.59,17.6,47906.0,16.2967,16.3152,16.269,16.2782,47906.0
2016-05-13 13:30:00,17.6,17.61,17.52,17.53,68564.0,16.2782,16.2875,16.2042,16.2135,68564.0
2016-05-13 14:00:00,17.52,17.54,17.5,17.5,163796.0,16.2042,16.2227,16.1857,16.1857,163796.0
2016-05-13 14:30:00,17.5,17.53,17.48,17.52,108386.0,16.1857,16.2135,16.1672,16.2042,108386.0
2016-05-13 15:00:00,17.52,17.53,17.5,17.52,119006.0,16.2042,16.2135,16.1857,16.2042,119006.0
2016-05-13 15:30:00,17.52,17.57,17.5,17.57,386510.0,16.2042,16.2505,16.1857,16.2505,386510.0
2016-05-16 09:30:00,17.55,17.66,17.55,17.6,48334.0,16.232,16.3337,16.232,16.2782,48334.0
2016-05-16 10:00:00,17.61,17.68,17.61,17.65,55840.0,16.2875,16.3522,16.2875,16.3245,55840.0
2016-05-16 10:30:00,17.63,17.68,17.63,17.67,25314.0,16.306,16.3522,16.306,16.343,25314.0
2016-05-16 11:00:00,17.67,17.68,17.65,17.66,62732.0,16.343,16.3522,16.3245,16.3337,62732.0
2016-05-16 11:30:00,17.67,17.73,17.66,17.72,53164.0,16.343,16.3984,16.3337,16.3892,53164.0
2016-05-16 12:00:00,17.72,17.72,17.68,17.7,104956.0,16.3892,16.3892,16.3522,16.3707,104956.0
2016-05-16 12:30:00,17.68,17.74,17.68,17.74,49426.0,16.3522,16.4077,16.3522,16.4077,49426.0
2016-05-16 13:00:00,17.75,17.75,17.74,17.75,29132.0,16.4169,16.4169,16.4077,16.4169,29132.0
2016-05-16 13:30:00,17.75,17.78,17.75,17.75,48652.0,16.4169,16.4447,16.4169,16.4169,48652.0
2016-05-16 14:00:00,17.76,17.79,17.75,17.79,30748.0,16.4262,16.4539,16.4169,16.4539,30748.0
2016-05-16 14:30:00,17.79,17.79,17.75,17.76,41572.0,16.4539,16.4539,16.4169,16.4262,41572.0
2016-05-16 15:00:00,17.75,17.77,17.75,17.77,133076.0,16.4169,16.4354,16.4169,16.4354,133076.0
2016-05-16 15:30:00,17.77,17.77,17.71,17.72,180770.0,16.4354,16.4354,16.3799,16.3892,180770.0
2016-05-17 09:30:00,17.69,17.77,17.67,17.72,109482.0,16.3615,16.4354,16.343,16.3892,109482.0
2016-05-17 10:00:00,17.71,17.73,17.66,17.71,49846.0,16.3799,16.3984,16.3337,16.3799,49846.0
2016-05-17 10:30:00,17.69,17.69,17.64,17.64,140530.0,16.3615,16.3615,16.3152,16.3152,140530.0
2016-05-17 11:00:00,17.64,17.65,17.59,17.59,52840.0,16.3152,16.3245,16.269,16.269,52840.0
2016-05-17 11:30:00,17.6,17.64,17.6,17.62,33008.0,16.2782,16.3152,16.2782,16.2967,33008.0
2016-05-17 12:00:00,17.63,17.65,17.58,17.58,39538.0,16.306,16.3245,16.2597,16.2597,39538.0
2016-05-17 12:30:00,17.58,17.58,17.53,17.54,23744.0,16.2597,16.2597,16.2135,16.2227,23744.0
2016-05-17 13:00:00,17.54,17.55,17.53,17.54,33080.0,16.2227,16.232,16.2135,16.2227,33080.0
2016-05-17 13:30:00,17.55,17.58,17.52,17.52,47170.0,16.232,16.2597,16.2042,16.2042,47170.0
2016-05-17 14:00:00,17.52,17.53,17.42,17.46,49482.0,16.2042,16.2135,16.1117,16.1487,49482.0
2016-05-17 14:30:00,17.46,17.49,17.44,17.48,63348.0,16.1487,16.1765,16.1302,16.1672,63348.0
2016-05-17 15:00:00,17.49,17.51,17.47,17.49,136040.0,16.1765,16.195,16.158,16.1765,136040.0
2016-05-17 15:30:00,17.49,17.55,17.49,17.53,229668.0,16.1765,16.232,16.1765,16.2135,229668.0
2016-05-18 09:30:00,17.51,17.54,17.45,17.52,68608.0,16.195,16.2227,16.1395,16.2042,68608.0
2016-05-18 10:00:00,17.53,17.63,17.53,17.63,23034.0,16.2135,16.306,16.2135,16.306,23034.0
2016-05-18 10:30:00,17.61,17.62,17.54,17.57,42678.0,16.2875,16.2967,16.2227,16.2505,42678.0
2016-05-18 11:00:00,17.57,17.64,17.56,17.64,37030.0,16.2505,16.3152,16.2412,16.3152,37030.0
2016-05-18 11:30:00,17.63,17.65,17.6,17.6,26898.0,16.306,16.3245,16.2782,16.2782,26898.0
2016-05-18 12:00:00,17.6,17.64,17.58,17.64,38496.0,16.2782,16.3152,16.2597,16.3152,38496.0
2016-05-18 12:30:00,17.64,17.71,17.64,17.7,32034.0,16.3152,16.3799,16.3152,16.3707,32034.0
2016-05-18 13:00:00,17.7,17.73,17.68,17.73,79182.0,16.3707,16.3984,16.3522,16.3984,79182.0
2016-05-18 13:30:00,17.73,17.77,17.7,17.7,62520.0,16.3984,16.4354,16.3707,16.3707,62520.0
2016-05-18 14:00:00,17.7,17.7,17.57,17.57,83378.0,16.3707,16.3707,16.2505,16.2505,83378.0
2016-05-18 14:30:00,17.57,17.67,17.55,17.67,66996.0,16.2505,16.343,16.232,16.343,66996.0
2016-05-18 15:00:00,17.67,17.7,17.63,17.63,92070.0,16.343,16.3707,16.306,16.306,92070.0
2016-05-18 15:30:00,17.64,17.68,17.6,17.68,290782.0,16.3152,16.3522,16.2782,16.3522,290782.0
2016-05-19 09:30:00,17.59,17.64,17.51,17.51,78958.0,16.269,16.3152,16.195,16.195,78958.0
2016-05-19 10:00:00,17.5,17.55,17.47,17.49,55448.0,16.1857,16.232,16.158,16.1765,55448.0
2016-05-19 10:30:00,17.49,17.52,17.45,17.48,43046.0,16.1765,16.2042,16.1395,16.1672,43046.0
2016-05-19 11:00:00,17.48,17.5,17.43,17.49,43868.0,16.1672,16.1857,16.121,16.1765,43868.0
2016-05-19 11:30:00,17.49,17.52,17.46,17.52,39294.0,16.1765,16.2042,16.1487,16.2042,39294.0
2016-05-19 12:00:00,17.51,17.55,17.49,17.49,40312.0,16.195,16.232,16.1765,16.1765,40312.0
2016-05-19 12:30:00,17.49,17.52,17.47,17.48,40652.0,16.1765,16.2042,16.158,16.1672,40652.0
2016-05-19 13:00:00,17.48,17.52,17.48,17.51,32846.0,16.1672,16.2042,16.1672,16.195,32846.0
2016-05-19 13:30:00,17.51,17.54,17.5,17.52,43618.0,16.195,16.2227,16.1857,16.2042,43618.0
2016-05-19 14:00:00,17.52,17.55,17.5,17.55,65056.0,16.2042,16.232,16.1857,16.232,65056.0
2016-05-19 14:30:00,17.54,17.55,17.5,17.5,49180.0,16.2227,16.232,16.1857,16.1857,49180.0
2016-05-19 15:00:00,17.51,17.57,17.5,17.55,88670.0,16.195,16.2505,16.1857,16.232,88670.0
2016-05-19 15:30:00,17.55,17.59,17.55,17.58,150558.0,16.232,16.269,16.232,16.2597,150558.0
2016-05-20 09:30:00,17.61,17.68,17.6,17.65,66082.0,16.2875,16.3522,16.2782,16.3245,66082.0
2016-05-20 10:00:00,17.65,17.67,17.61,17.64,75926.0,16.3245,16.343,16.2875,16.3152,75926.0
2016-05-20 10:30:00,17.63,17.63,17.6,17.61,49126.0,16.306,16.306,16.2782,16.2875,49126.0
2016-05-20 11:00:00,17.61,17.68,17.61,17.67,51208.0,16.2875,16.3522,16.2875,16.343,51208.0
2016-05-20 11:30:00,17.67,17.69,17.61,17.64,117460.0,16.343,16.3615,16.2875,16.3152,117460.0
2016-05-20 12:00:00,17.63,17.64,17.59,17.59,100714.0,16.306,16.3152,16.269,16.269,100714.0
2016-05-20 12:30:00,17.59,17.61,17.59,17.6,75976.0,16.269,16.2875,16.269,16.2782,75976.0
2016-05-20 13:00:00,17.6,17.6,17.56,17.56,53156.0,16.2782,16.2782,16.2412,16.2412,53156.0
2016-05-20 13:30:00,17.56,17.56,17.53,17.54,82244.0,16.2412,16.2412,16.2135,16.2227,82244.0
2016-05-20 14:00:00,17.54,17.58,17.54,17.58,67070.0,16.2227,16.2597,16.2227,16.2597,67070.0
2016-05-20 14:30:00,17.58,17.61,17.58,17.58,89650.0,16.2597,16.2875,16.2597,16.2597,89650.0
2016-05-20 15:00:00,17.58,17.6,17.55,17.58,71374.0,16.2597,16.2782,16.232,16.2597,71374.0
2016-05-20 15:30:00,17.58,17.6,17.57,17.6,218834.0,16.2597,16.2782,16.2505,16.2782,218834.0
2016-05-23 09:30:00,17.61,17.61,17.55,17.56,26060.0,16.2875,16.2875,16.232,16.2412,26060.0
2016-05-23 10:00:00,17.57,17.6,17.55,17.56,27158.0,16.2505,16.2782,16.232,16.2412,27158.0
2016-05-23 10:30:00,17.56,17.6,17.56,17.58,50164.0,16.2412,16.2782,16.2412,16.2597,50164.0
2016-05-23 11:00:00,17.58,17.61,17.56,17.56,81586.0,16.2597,16.2875,16.2412,16.2412,81586.0
2016-05-23 11:30:00,17.57,17.57,17.5,17.54,30822.0,16.2505,16.2505,16.1857,16.2227,30822.0
2016-05-23 12:00:00,17.54,17.57,17.53,17.54,55882.0,16.2227,16.2505,16.2135,16.2227,55882.0
2016-05-23 12:30:00,17.54,17.55,17.49,17.5,36452.0,16.2227,16.232,16.1765,16.1857,36452.0
2016-05-23 13:00:00,17.51,17.54,17.5,17.54,47960.0,16.195,16.2227,16.1857,16.2227,47960.0
2016-05-23 13:30:00,17.54,17.57,17.52,17.56,55108.0,16.2227,16.2505,16.2042,16.2412,55108.0
2016-05-23 14:00:00,17.56,17.57,17.52,17.56,58538.0,16.2412,16.2505,16.2042,16.2412,58538.0
2016-05-23 14:30:00,17.56,17.57,17.54,17.54,52476.0,16.2412,16.2505,16.2227,16.2227,52476.0
2016-05-23 15:00:00,17.54,17.55,17.54,17.55,55744.0,16.2227,16.232,16.2227,16.232,55744.0
2016-05-23 15:30:00,17.55,17.57,17.53,17.54,146380.0,16.232,16.2505,16.2135,16.2227,146380.0
2016-05-24 09:30:00,17.6,17.73,17.59,17.68,411186.0,16.2782,16.3984,16.269,16.3522,411186.0
2016-05-24 10:00:00,17.68,17.72,17.68,17.71,117296.0,16.3522,16.3892,16.3522,16.3799,117296.0
2016-05-24 10:30:00,17.71,17.78,17.7,17.75,102088.0,16.3799,16.4447,16.3707,16.4169,102088.0
2016-05-24 11:00:00,17.75,17.77,17.68,17.68,73066.0,16.4169,16.4354,16.3522,16.3522,73066.0
2016-05-24 11:30:00,17.68,17.72,17.68,17.71,105306.0,16.3522,16.3892,16.3522,16.3799,105306.0
2016-05-24 12:00:00,17.71,17.72,17.69,17.71,45424.0,16.3799,16.3892,16.3615,16.3799,45424.0
2016-05-24 12:30:00,17.71,17.72,17.7,17.71,127516.0,16.3799,16.3892,16.3707,16.3799,127516.0
2016-05-24 13:00:00,17.71,17.72,17.7,17.7,77354.0,16.3799,16.3892,16.3707,16.3707,77354.0
2016-05-24 13:30:00,17.7,17.72,17.68,17.7,52936.0,16.3707,16.3892,16.3522,16.3707,52936.0
2016-05-24 14:00:00,17.7,17.74,17.69,17.73,51776.0,16.3707,16.4077,16.3615,16.3984,51776.0
2016-05-24 14:30:00,17.73,17.75,17.71,17.74,75140.0,16.3984,16.4169,16.3799,16.4077,75140.0
2016-05-24 15:00:00,17.74,17.78,17.74,17.77,68144.0,16.4077,16.4447,16.4077,16.4354,68144.0
2016-05-24 15:30:00,17.77,17.8,17.75,17.8,188242.0,16.4354,16.4632,16.4169,16.4632,188242.0
2016-05-25 09:30:00,17.84,17.98,17.79,17.85,59598.0,16.5002,16.6297,16.4539,16.5094,59598.0
2016-05-25 10:00:00,17.86,17.94,17.86,17.88,42368.0,16.5187,16.5927,16.5187,16.5372,42368.0
2016-05-25 10:30:00,17.89,17.91,17.86,17.87,64550.0,16.5464,16.5649,16.5187,16.5279,64550.0
2016-05-25 11:00:00,17.87,17.87,17.83,17.85,36592.0,16.5279,16.5279,16.4909,16.5094,36592.0
2016-05-25 11:30:00,17.85,17.86,17.82,17.83,27484.0,16.5094,16.5187,16.4817,16.4909,27484.0
2016-05-25 12:00:00,17.82,17.83,17.79,17.79,33730.0,16.4817,16.4909,16.4539,16.4539,33730.0
2016-05-25 12:30:00,17.79,17.82,17.79,17.82,59376.0,16.4539,16.4817,16.4539,16.4817,59376.0
2016-05-25 13:00:00,17.82,17.85,17.82,17.83,53004.0,16.4817,16.5094,16.4817,16.4909,53004.0
2016-05-25 13:30:00,17.83,17.84,17.81,17.84,70850.0,16.4909,16.5002,16.4724,16.5002,70850.0
2016-05-25 14:00:00,17.84,17.84,17.83,17.83,37668.0,16.5002,16.5002,16.4909,16.4909,37668.0
2016-05-25 14:30:00,17.83,17.85,17.81,17.81,88712.0,16.4909,16.5094,16.4724,16.4724,88712.0
2016-05-25 15:00:00,17.81,17.9,17.81,17.9,98084.0,16.4724,16.5557,16.4724,16.5557,98084.0
2016-05-25 15:30:00,17.9,17.91,17.87,17.87,349814.0,16.5557,16.5649,16.5279,16.5279,349814.0
2016-05-26 09:30:00,17.88,17.97,17.83,17.91,126260.0,16.5372,16.6204,16.4909,16.5649,126260.0
2016-05-26 10:00:00,17.92,17.96,17.9,17.94,50704.0,16.5742,16.6112,16.5557,16.5927,50704.0
2016-05-26 10:30:00,17.95,17.99,17.94,17.96,45344.0,16.6019,16.6389,16.5927,16.6112,45344.0
2016-05-26 11:00:00,17.96,18.0,17.93,17.93,167742.0,16.6112,16.6482,16.5834,16.5834,167742.0
2016-05-26 11:30:00,17.93,17.93,17.88,17.91,96958.0,16.5834,16.5834,16.5372,16.5649,96958.0
2016-05-26 12:00:00,17.91,17.91,17.87,17.88,57262.0,16.5649,16.5649,16.5279,16.5372,57262.0
2016-05-26 12:30:00,17.88,17.89,17.86,17.87,58618.0,16.5372,16.5464,16.5187,16.5279,58618.0
2016-05-26 13:00:00,17.88,17.93,17.86,17.93,28346.0,16.5372,16.5834,16.5187,16.5834,28346.0
2016-05-26 13:30:00,17.92,17.93,17.91,17.93,39192.0,16.5742,16.5834,16.5649,16.5834,39192.0
2016-05-26 14:00:00,17.93,17.94,17.91,17.94,61282.0,16.5834,16.5927,16.5649,16.5927,61282.0
2016-05-26 14:30:00,17.94,17.95,17.92,17.94,46226.0,16.5927,16.6019,16.5742,16.5927,46226.0
2016-05-26 15:00:00,17.94,17.97,17.94,17.95,81258.0,16.5927,16.6204,16.5927,16.6019,81258.0
2016-05-26 15:30:00,17.95,17.95,17.92,17.93,368516.0,16.6019,16.6019,16.5742,16.5834,368516.0
2016-05-27 09:30:00,17.92,17.98,17.88,17.93,80310.0,16.5742,16.6297,16.5372,16.5834,80310.0
2016-05-27 10:00:00,17.93,17.95,17.89,17.91,30704.0,16.5834,16.6019,16.5464,16.5649,30704.0
2016-05-27 10:30:00,17.91,17.96,17.91,17.91,44204.0,16.5649,16.6112,16.5649,16.5649,44204.0
2016-05-27 11:00:00,17.91,17.92,17.86,17.89,218150.0,16.5649,16.5742,16.5187,16.5464,218150.0
2016-05-27 11:30:00,17.9,17.95,17.9,17.93,71102.0,16.5557,16.6019,16.5557,16.5834,71102.0
2016-05-27 12:00:00,17.93,17.95,17.92,17.94,37380.0,16.5834,16.6019,16.5742,16.5927,37380.0
2016-05-27 12:30:00,17.95,17.95,17.92,17.93,37072.0,16.6019,16.6019,16.5742,16.5834,37072.0
2016-05-27 13:00:00,17.93,17.93,17.9,17.9,26890.0,16.5834,16.5834,16.5557,16.5557,26890.0
2016-05-27 13:30:00,17.9,17.93,17.89,17.93,28622.0,16.5557,16.5834,16.5464,16.5834,28622.0
2016-05-27 14:00:00,17.93,17.96,17.91,17.95,45352.0,16.5834,16.6112,16.5649,16.6019,45352.0
2016-05-27 14:30:00,17.95,17.99,17.95,17.98,87224.0,16.6019,16.6389,16.6019,16.6297,87224.0
2016-05-27 15:00:00,17.98,17.99,17.95,17.96,78876.0,16.6297,16.6389,16.6019,16.6112,78876.0
2016-05-27 15:30:00,17.96,17.99,17.95,17.98,249804.0,16.6112,16.6389,16.6019,16.6297,249804.0
2016-05-31 09:30:00,18.0,18.17,18.0,18.05,82260.0,16.6482,16.8054,16.6482,16.6944,82260.0
2016-05-31 10:00:00,18.06,18.11,18.06,18.08,42272.0,16.7037,16.7499,16.7037,16.7222,42272.0
2016-05-31 10:30:00,18.1,18.11,18.05,18.07,37556.0,16.7407,16.7499,16.6944,16.7129,37556.0
2016-05-31 11:00:00,18.07,18.07,18.0,18.04,33850.0,16.7129,16.7129,16.6482,16.6852,33850.0
2016-05-31 11:30:00,18.03,18.04,18.0,18.0,46638.0,16.6759,16.6852,16.6482,16.6482,46638.0
2016-05-31 12:00:00,18.0,18.02,17.98,18.0,32890.0,16.6482,16.6667,16.6297,16.6482,32890.0
2016-05-31 12:30:00,18.0,18.01,17.99,18.0,22070.0,16.6482,16.6574,16.6389,16.6482,22070.0
2016-05-31 13:00:00,18.0,18.04,17.99,18.03,37612.0,16.6482,16.6852,16.6389,16.6759,37612.0
2016-05-31 13:30:00,18.02,18.03,18.0,18.01,27828.0,16.6667,16.6759,16.6482,16.6574,27828.0
2016-05-31 14:00:00,18.01,18.01,17.98,18.0,28278.0,16.6574,16.6574,16.6297,16.6482,28278.0
2016-05-31 14:30:00,18.0,18.0,17.98,17.99,28736.0,16.6482,16.6482,16.6297,16.6389,28736.0
2016-05-31 15:00:00,17.99,18.04,17.99,18.04,43482.0,16.6389,16.6852,16.6389,16.6852,43482.0
2016-05-31 15:30:00,18.04,18.09,18.03,18.03,422082.0,16.6852,16.7314,16.6759,16.6759,422082.0
2016-06-01 09:30:00,17.92,17.94,17.86,17.92,123090.0,16.5742,16.5927,16.5187,16.5742,123090.0
2016-06-01 10:00:00,17.93,18.0,17.93,17.97,108494.0,16.5834,16.6482,16.5834,16.6204,108494.0
2016-06-01 10:30:00,17.97,17.98,17.93,17.95,55562.0,16.6204,16.6297,16.5834,16.6019,55562.0
2016-06-01 11:00:00,17.95,17.99,17.91,17.93,34732.0,16.6019,16.6389,16.5649,16.5834,34732.0
2016-06-01 11:30:00,17.93,17.97,17.93,17.95,30422.0,16.5834,16.6204,16.5834,16.6019,30422.0
2016-06-01 12:00:00,17.94,17.97,17.93,17.96,21246.0,16.5927,16.6204,16.5834,16.6112,21246.0
2016-06-01 12:30:00,17.96,17.98,17.95,17.98,25896.0,16.6112,16.6297,16.6019,16.6297,25896.0
2016-06-01 13:00:00,17.99,17.99,17.93,17.93,43532.0,16.6389,16.6389,16.5834,16.5834,43532.0
2016-06-01 13:30:00,17.95,17.96,17.93,17.96,35156.0,16.6019,16.6112,16.5834,16.6112,35156.0
2016-06-01 14:00:00,17.96,17.98,17.95,17.95,149664.0,16.6112,16.6297,16.6019,16.6019,149664.0
2016-06-01 14:30:00,17.95,17.97,17.93,17.97,53660.0,16.6019,16.6204,16.5834,16.6204,53660.0
2016-06-01 15:00:00,17.97,17.99,17.96,17.98,60936.0,16.6204,16.6389,16.6112,16.6297,60936.0
2016-06-01 15:30:00,17.98,18.0,17.98,18.0,169174.0,16.6297,16.6482,16.6297,16.6482,169174.0
2016-06-02 09:30:00,17.99,18.0,17.93,17.97,40568.0,16.6389,16.6482,16.5834,16.6204,40568.0
2016-06-02 10:00:00,17.97,18.03,17.96,17.98,30724.0,16.6204,16.6759,16.6112,16.6297,30724.0
2016-06-02 10:30:00,17.98,18.03,17.96,17.97,39882.0,16.6297,16.6759,16.6112,16.6204,39882.0
2016-06-02 11:00:00,17.97,18.0,17.96,17.98,75126.0,16.6204,16.6482,16.6112,16.6297,75126.0
2016-06-02 11:30:00,17.98,17.99,17.97,17.98,23368.0,16.6297,16.6389,16.6204,16.6297,23368.0
2016-06-02 12:00:00,17.98,17.98,17.96,17.96,19204.0,16.6297,16.6297,16.6112,16.6112,19204.0
2016-06-02 12:30:00,17.96,17.99,17.95,17.98,24118.0,16.6112,16.6389,16.6019,16.6297,24118.0
2016-06-02 13:00:00,17.98,17.98,17.96,17.97,25788.0,16.6297,16.6297,16.6112,16.6204,25788.0
2016-06-02 13:30:00,17.97,17.99,17.96,17.99,23046.0,16.6204,16.6389,16.6112,16.6389,23046.0
2016-06-02 14:00:00,17.99,18.03,17.99,18.02,51366.0,16.6389,16.6759,16.6389,16.6667,51366.0
2016-06-02 14:30:00,18.02,18.02,18.0,18.02,38918.0,16.6667,16.6667,16.6482,16.6667,38918.0
2016-06-02 15:00:00,18.02,18.06,18.01,18.06,52368.0,16.6667,16.7037,16.6574,16.7037,52368.0
2016-06-02 15:30:00,18.05,18.08,18.04,18.08,151208.0,16.6944,16.7222,16.6852,16.7222,151208.0
2016-06-03 09:30:00,18.02,18.02,17.88,17.92,44316.0,16.6667,16.6667,16.5372,16.5742,44316.0
2016-06-03 10:00:00,17.92,17.92,17.87,17.89,58100.0,16.5742,16.5742,16.5279,16.5464,58100.0
2016-06-03 10:30:00,17.89,17.97,17.88,17.96,65086.0,16.5464,16.6204,16.5372,16.6112,65086.0
2016-06-03 11:00:00,17.97,17.98,17.92,17.93,88376.0,16.6204,16.6297,16.5742,16.5834,88376.0
2016-06-03 11:30:00,17.93,18.0,17.93,18.0,38348.0,16.5834,16.6482,16.5834,16.6482,38348.0
2016-06-03 12:00:00,18.0,18.0,17.98,17.98,15712.0,16.6482,16.6482,16.6297,16.6297,15712.0
2016-06-03 12:30:00,17.98,17.99,17.95,17.96,25614.0,16.6297,16.6389,16.6019,16.6112,25614.0
2016-06-03 13:00:00,17.96,17.98,17.95,17.96,19770.0,16.6112,16.6297,16.6019,16.6112,19770.0
2016-06-03 13:30:00,17.96,17.99,17.96,17.99,37544.0,16.6112,16.6389,16.6112,16.6389,37544.0
2016-06-03 14:00:00,17.99,18.0,17.97,18.0,30334.0,16.6389,16.6482,16.6204,16.6482,30334.0
2016-06-03 14:30:00,18.01,18.06,18.0,18.03,45748.0,16.6574,16.7037,16.6482,16.6759,45748.0
2016-06-03 15:00:00,18.03,18.03,17.99,18.0,58962.0,16.6759,16.6759,16.6389,16.6482,58962.0
2016-06-03 15:30:00,18.0,18.02,17.98,18.0,192174.0,16.6482,16.6667,16.6297,16.6482,192174.0
2016-06-06 09:30:00,17.99,18.1,17.99,18.07,43846.0,16.6389,16.7407,16.6389,16.7129,43846.0
2016-06-06 10:00:00,18.07,18.09,18.03,18.03,37270.0,16.7129,16.7314,16.6759,16.6759,37270.0
2016-06-06 10:30:00,18.03,18.08,18.03,18.07,46878.0,16.6759,16.7222,16.6759,16.7129,46878.0
2016-06-06 11:00:00,18.07,18.07,18.04,18.06,30292.0,16.7129,16.7129,16.6852,16.7037,30292.0
2016-06-06 11:30:00,18.06,18.08,18.06,18.07,42286.0,16.7037,16.7222,16.7037,16.7129,42286.0
2016-06-06 12:00:00,18.07,18.07,18.04,18.05,23242.0,16.7129,16.7129,16.6852,16.6944,23242.0
2016-06-06 12:30:00,18.04,18.06,18.03,18.06,38512.0,16.6852,16.7037,16.6759,16.7037,38512.0
2016-06-06 13:00:00,18.05,18.08,18.04,18.08,31800.0,16.6944,16.7222,16.6852,16.7222,31800.0
2016-06-06 13:30:00,18.08,18.11,18.08,18.1,29680.0,16.7222,16.7499,16.7222,16.7407,29680.0
2016-06-06 14:00:00,18.1,18.11,18.07,18.11,64506.0,16.7407,16.7499,16.7129,16.7499,64506.0
2016-06-06 14:30:00,18.11,18.11,18.1,18.1,27772.0,16.7499,16.7499,16.7407,16.7407,27772.0
2016-06-06 15:00:00,18.1,18.11,18.08,18.08,45554.0,16.7407,16.7499,16.7222,16.7222,45554.0
2016-06-06 15:30:00,18.08,18.1,18.08,18.08,118478.0,16.7222,16.7407,16.7222,16.7222,118478.0
2016-06-07 09:30:00,18.11,18.2,18.1,18.13,52704.0,16.7499,16.8331,16.7407,16.7684,52704.0
2016-06-07 10:00:00,18.13,18.14,18.11,18.11,18958.0,16.7684,16.7777,16.7499,16.7499,18958.0
2016-06-07 10:30:00,18.11,18.14,18.11,18.13,39176.0,16.7499,16.7777,16.7499,16.7684,39176.0
2016-06-07 11:00:00,18.14,18.15,18.12,18.14,23778.0,16.7777,16.7869,16.7592,16.7777,23778.0
2016-06-07 11:30:00,18.14,18.14,18.12,18.13,25054.0,16.7777,16.7777,16.7592,16.7684,25054.0
2016-06-07 12:00:00,18.13,18.15,18.11,18.15,65800.0,16.7684,16.7869,16.7499,16.7869,65800.0
2016-06-07 12:30:00,18.14,18.16,18.14,18.16,18290.0,16.7777,16.7962,16.7777,16.7962,18290.0
2016-06-07 13:00:00,18.16,18.18,18.16,18.17,13228.0,16.7962,16.8147,16.7962,16.8054,13228.0
2016-06-07 13:30:00,18.17,18.17,18.16,18.16,22078.0,16.8054,16.8054,16.7962,16.7962,22078.0
2016-06-07 14:00:00,18.16,18.18,18.16,18.18,23456.0,16.7962,16.8147,16.7962,16.8147,23456.0
2016-06-07 14:30:00,18.18,18.18,18.16,18.17,24426.0,16.8147,16.8147,16.7962,16.8054,24426.0
2016-06-07 15:00:00,18.16,18.17,18.14,18.15,49202.0,16.7962,16.8054,16.7777,16.7869,49202.0
2016-06-07 15:30:00,18.15,18.16,18.13,18.16,235800.0,16.7869,16.7962,16.7684,16.7962,235800.0
2016-06-08 09:30:00,18.14,18.22,18.11,18.2,83568.0,16.7777,16.8516,16.7499,16.8331,83568.0
2016-06-08 10:00:00,18.2,18.21,18.16,18.21,59472.0,16.8331,16.8424,16.7962,16.8424,59472.0
2016-06-08 10:30:00,18.21,18.24,18.2,18.24,142314.0,16.8424,16.8701,16.8331,16.8701,142314.0
2016-06-08 11:00:00,18.24,18.24,18.17,18.19,119354.0,16.8701,16.8701,16.8054,16.8239,119354.0
2016-06-08 11:30:00,18.19,18.22,18.18,18.22,70226.0,16.8239,16.8516,16.8147,16.8516,70226.0
2016-06-08 12:00:00,18.22,18.24,18.21,18.23,58208.0,16.8516,16.8701,16.8424,16.8609,58208.0
2016-06-08 12:30:00,18.23,18.24,18.22,18.22,59490.0,16.8609,16.8701,16.8516,16.8516,59490.0
2016-06-08 13:00:00,18.22,18.23,18.2,18.21,35054.0,16.8516,16.8609,16.8331,16.8424,35054.0
2016-06-08 13:30:00,18.21,18.21,18.19,18.2,42222.0,16.8424,16.8424,16.8239,16.8331,42222.0
2016-06-08 14:00:00,18.2,18.22,18.18,18.21,69506.0,16.8331,16.8516,16.8147,16.8424,69506.0
2016-06-08 14:30:00,18.21,18.23,18.21,18.23,50664.0,16.8424,16.8609,16.8424,16.8609,50664.0
2016-06-08 15:00:00,18.22,18.23,18.21,18.22,137952.0,16.8516,16.8609,16.8424,16.8516,137952.0
2016-06-08 15:30:00,18.22,18.24,18.21,18.21,229170.0,16.8516,16.8701,16.8424,16.8424,229170.0
2016-06-09 09:30:00,18.17,18.21,18.13,18.18,30682.0,16.8054,16.8424,16.7684,16.8147,30682.0
2016-06-09 10:00:00,18.18,18.21,18.17,18.2,22720.0,16.8147,16.8424,16.8054,16.8331,22720.0
2016-06-09 10:30:00,18.2,18.21,18.18,18.2,11022.0,16.8331,16.8424,16.8147,16.8331,11022.0
2016-06-09 11:00:00,18.2,18.22,18.17,18.18,30622.0,16.8331,16.8516,16.8054,16.8147,30622.0
2016-06-09 11:30:00,18.18,18.18,18.16,18.17,24400.0,16.8147,16.8147,16.7962,16.8054,24400.0
2016-06-09 12:00:00,18.17,18.25,18.17,18.24,52908.0,16.8054,16.8794,16.8054,16.8701,52908.0
2016-06-09 12:30:00,18.24,18.27,18.24,18.25,44832.0,16.8701,16.8979,16.8701,16.8794,44832.0
2016-06-09 13:00:00,18.26,18.28,18.25,18.27,30390.0,16.8886,16.9071,16.8794,16.8979,30390.0
2016-06-09 13:30:00,18.27,18.28,18.23,18.25,22668.0,16.8979,16.9071,16.8609,16.8794,22668.0
2016-06-09 14:00:00,18.25,18.27,18.25,18.25,32240.0,16.8794,16.8979,16.8794,16.8794,32240.0
2016-06-09 14:30:00,18.25,18.29,18.25,18.28,38120.0,16.8794,16.9164,16.8794,16.9071,38120.0
2016-06-09 15:00:00,18.28,18.3,18.27,18.29,51820.0,16.9071,16.9256,16.8979,16.9164,51820.0
2016-06-09 15:30:00,18.28,18.31,18.28,18.29,88054.0,16.9071,16.9349,16.9071,16.9164,88054.0
2016-06-10 09:30:00,18.16,18.22,18.16,18.21,52108.0,16.7962,16.8516,16.7962,16.8424,52108.0
2016-06-10 10:00:00,18.19,18.24,18.16,18.23,62152.0,16.8239,16.8701,16.7962,16.8609,62152.0
2016-06-10 10:30:00,18.23,18.25,18.22,18.24,50166.0,16.8609,16.8794,16.8516,16.8701,50166.0
2016-06-10 11:00:00,18.24,18.28,18.24,18.27,25784.0,16.8701,16.9071,16.8701,16.8979,25784.0
2016-06-10 11:30:00,18.27,18.27,18.23,18.24,37552.0,16.8979,16.8979,16.8609,16.8701,37552.0
2016-06-10 12:00:00,18.24,18.25,18.22,18.23,35334.0,16.8701,16.8794,16.8516,16.8609,35334.0
2016-06-10 12:30:00,18.22,18.23,18.2,18.21,19476.0,16.8516,16.8609,16.8331,16.8424,19476.0
2016-06-10 13:00:00,18.21,18.25,18.2,18.24,41708.0,16.8424,16.8794,16.8331,16.8701,41708.0
2016-06-10 13:30:00,18.24,18.24,18.18,18.18,38984.0,16.8701,16.8701,16.8147,16.8147,38984.0
2016-06-10 14:00:00,18.18,18.19,18.16,18.17,73518.0,16.8147,16.8239,16.7962,16.8054,73518.0
2016-06-10 14:30:00,18.17,18.18,18.16,18.17,31804.0,16.8054,16.8147,16.7962,16.8054,31804.0
2016-06-10 15:00:00,18.17,18.18,18.15,18.18,32162.0,16.8054,16.8147,16.7869,16.8147,32162.0
2016-06-10 15:30:00,18.18,18.22,18.18,18.21,168968.0,16.8147,16.8516,16.8147,16.8424,168968.0
2016-06-13 09:30:00,18.18,18.21,18.16,18.17,42158.0,16.8147,16.8424,16.7962,16.8054,42158.0
2016-06-13 10:00:00,18.18,18.18,18.14,18.16,34790.0,16.8147,16.8147,16.7777,16.7962,34790.0
2016-06-13 10:30:00,18.16,18.18,18.16,18.17,53480.0,16.7962,16.8147,16.7962,16.8054,53480.0
2016-06-13 11:00:00,18.17,18.17,18.13,18.14,68110.0,16.8054,16.8054,16.7684,16.7777,68110.0
2016-06-13 11:30:00,18.13,18.13,18.09,18.09,41564.0,16.7684,16.7684,16.7314,16.7314,41564.0
2016-06-13 12:00:00,18.09,18.12,18.09,18.1,40140.0,16.7314,16.7592,16.7314,16.7407,40140.0
2016-06-13 12:30:00,18.1,18.11,18.09,18.1,25762.0,16.7407,16.7499,16.7314,16.7407,25762.0
2016-06-13 13:00:00,18.11,18.11,18.09,18.11,29206.0,16.7499,16.7499,16.7314,16.7499,29206.0
2016-06-13 13:30:00,18.1,18.11,18.06,18.07,31966.0,16.7407,16.7499,16.7037,16.7129,31966.0
2016-06-13 14:00:00,18.07,18.08,18.05,18.05,36492.0,16.7129,16.7222,16.6944,16.6944,36492.0
2016-06-13 14:30:00,18.05,18.09,18.05,18.07,30130.0,16.6944,16.7314,16.6944,16.7129,30130.0
2016-06-13 15:00:00,18.07,18.07,18.02,18.04,37150.0,16.7129,16.7129,16.6667,16.6852,37150.0
2016-06-13 15:30:00,18.03,18.04,17.98,18.0,94654.0,16.6759,16.6852,16.6297,16.6482,94654.0
2016-06-14 09:30:00,17.94,18.0,17.9,17.96,52134.0,16.5927,16.6482,16.5557,16.6112,52134.0
2016-06-14 10:00:00,17.96,17.97,17.9,17.9,38698.0,16.6112,16.6204,16.5557,16.5557,38698.0
2016-06-14 10:30:00,17.91,17.92,17.86,17.88,37096.0,16.5649,16.5742,16.5187,16.5372,37096.0
2016-06-14 11:00:00,17.88,17.9,17.86,17.89,32576.0,16.5372,16.5557,16.5187,16.5464,32576.0
2016-06-14 11:30:00,17.89,17.9,17.86,17.86,27042.0,16.5464,16.5557,16.5187,16.5187,27042.0
2016-06-14 12:00:00,17.87,17.93,17.86,17.93,36910.0,16.5279,16.5834,16.5187,16.5834,36910.0
2016-06-14 12:30:00,17.92,17.93,17.89,17.92,26846.0,16.5742,16.5834,16.5464,16.5742,26846.0
2016-06-14 13:00:00,17.91,17.93,17.88,17.89,21798.0,16.5649,16.5834,16.5372,16.5464,21798.0
2016-06-14 13:30:00,17.89,17.91,17.88,17.89,32786.0,16.5464,16.5649,16.5372,16.5464,32786.0
2016-06-14 14:00:00,17.89,17.93,17.89,17.93,68946.0,16.5464,16.5834,16.5464,16.5834,68946.0
2016-06-14 14:30:00,17.93,17.95,17.85,17.86,61894.0,16.5834,16.6019,16.5094,16.5187,61894.0
2016-06-14 15:00:00,17.85,17.92,17.84,17.92,47012.0,16.5094,16.5742,16.5002,16.5742,47012.0
2016-06-14 15:30:00,17.93,17.93,17.87,17.88,106274.0,16.5834,16.5834,16.5279,16.5372,106274.0
2016-06-15 09:30:00,17.89,17.91,17.83,17.88,34326.0,16.5464,16.5649,16.4909,16.5372,34326.0
2016-06-15 10:00:00,17.89,17.9,17.87,17.88,68604.0,16.5464,16.5557,16.5279,16.5372,68604.0
2016-06-15 10:30:00,17.89,17.92,17.88,17.9,34052.0,16.5464,16.5742,16.5372,16.5557,34052.0
2016-06-15 11:00:00,17.9,17.91,17.86,17.87,70140.0,16.5557,16.5649,16.5187,16.5279,70140.0
2016-06-15 11:30:00,17.87,17.87,17.83,17.85,24008.0,16.5279,16.5279,16.4909,16.5094,24008.0
2016-06-15 12:00:00,17.85,17.85,17.82,17.82,22312.0,16.5094,16.5094,16.4817,16.4817,22312.0
2016-06-15 12:30:00,17.81,17.82,17.76,17.76,80056.0,16.4724,16.4817,16.4262,16.4262,80056.0
2016-06-15 13:00:00,17.76,17.8,17.74,17.79,68102.0,16.4262,16.4632,16.4077,16.4539,68102.0
2016-06-15 13:30:00,17.8,17.86,17.8,17.86,23658.0,16.4632,16.5187,16.4632,16.5187,23658.0
2016-06-15 14:00:00,17.86,17.87,17.8,17.81,48316.0,16.5187,16.5279,16.4632,16.4724,48316.0
2016-06-15 14:30:00,17.8,17.85,17.79,17.83,55054.0,16.4632,16.5094,16.4539,16.4909,55054.0
2016-06-15 15:00:00,17.84,17.86,17.83,17.85,114742.0,16.5002,16.5187,16.4909,16.5094,114742.0
2016-06-15 15:30:00,17.85,17.85,17.76,17.78,203258.0,16.5094,16.5094,16.4262,16.4447,203258.0
2016-06-16 09:30:00,17.66,17.71,17.63,17.66,54518.0,16.3337,16.3799,16.306,16.3337,54518.0
2016-06-16 10:00:00,17.66,17.7,17.65,17.68,55486.0,16.3337,16.3707,16.3245,16.3522,55486.0
2016-06-16 10:30:00,17.68,17.7,17.66,17.68,58604.0,16.3522,16.3707,16.3337,16.3522,58604.0
2016-06-16 11:00:00,17.68,17.75,17.68,17.75,39448.0,16.3522,16.4169,16.3522,16.4169,39448.0
2016-06-16 11:30:00,17.75,17.75,17.7,17.71,23028.0,16.4169,16.4169,16.3707,16.3799,23028.0
2016-06-16 12:00:00,17.71,17.77,17.7,17.77,26358.0,16.3799,16.4354,16.3707,16.4354,26358.0
2016-06-16 12:30:00,17.75,17.79,17.74,17.76,34532.0,16.4169,16.4539,16.4077,16.4262,34532.0
2016-06-16 13:00:00,17.76,17.78,17.75,17.75,43186.0,16.4262,16.4447,16.4169,16.4169,43186.0
2016-06-16 13:30:00,17.75,17.76,17.71,17.71,33058.0,16.4169,16.4262,16.3799,16.3799,33058.0
2016-06-16 14:00:00,17.71,17.77,17.7,17.75,40358.0,16.3799,16.4354,16.3707,16.4169,40358.0
2016-06-16 14:30:00,17.75,17.81,17.75,17.79,40680.0,16.4169,16.4724,16.4169,16.4539,40680.0
2016-06-16 15:00:00,17.79,17.8,17.77,17.8,120518.0,16.4539,16.4632,16.4354,16.4632,120518.0
2016-06-16 15:30:00,17.8,17.84,17.8,17.84,220218.0,16.4632,16.5002,16.4632,16.5002,220218.0
2016-06-17 09:30:00,17.79,17.86,17.74,17.77,325022.0,16.4539,16.5187,16.4077,16.4354,325022.0
2016-06-17 10:00:00,17.77,17.79,17.74,17.75,65320.0,16.4354,16.4539,16.4077,16.4169,65320.0
2016-06-17 10:30:00,17.74,17.77,17.73,17.74,26310.0,16.4077,16.4354,16.3984,16.4077,26310.0
2016-06-17 11:00:00,17.74,17.74,17.68,17.68,47996.0,16.4077,16.4077,16.3522,16.3522,47996.0
2016-06-17 11:30:00,17.68,17.72,17.68,17.7,50102.0,16.3522,16.3892,16.3522,16.3707,50102.0
2016-06-17 12:00:00,17.7,17.74,17.7,17.72,129470.0,16.3707,16.4077,16.3707,16.3892,129470.0
2016-06-17 12:30:00,17.72,17.72,17.7,17.72,33622.0,16.3892,16.3892,16.3707,16.3892,33622.0
2016-06-17 13:00:00,17.72,17.76,17.7,17.74,31240.0,16.3892,16.4262,16.3707,16.4077,31240.0
2016-06-17 13:30:00,17.75,17.76,17.73,17.75,33086.0,16.4169,16.4262,16.3984,16.4169,33086.0
2016-06-17 14:00:00,17.75,17.76,17.73,17.75,35818.0,16.4169,16.4262,16.3984,16.4169,35818.0
2016-06-17 14:30:00,17.76,17.81,17.76,17.81,44012.0,16.4262,16.4724,16.4262,16.4724,44012.0
2016-06-17 15:00:00,17.81,17.81,17.77,17.78,50968.0,16.4724,16.4724,16.4354,16.4447,50968.0
2016-06-17 15:30:00,17.78,17.81,17.77,17.8,194044.0,16.4447,16.4724,16.4354,16.4632,194044.0
2016-06-20 09:30:00,17.99,18.1,17.96,18.07,46058.0,16.6389,16.7407,16.6112,16.7129,46058.0
2016-06-20 10:00:00,18.07,18.1,18.04,18.06,83568.0,16.7129,16.7407,16.6852,16.7037,83568.0
2016-06-20 10:30:00,18.06,18.06,18.03,18.04,34846.0,16.7037,16.7037,16.6759,16.6852,34846.0
2016-06-20 11:00:00,18.04,18.06,18.0,18.02,95950.0,16.6852,16.7037,16.6482,16.6667,95950.0
2016-06-20 11:30:00,18.0,18.03,17.99,18.02,16146.0,16.6482,16.6759,16.6389,16.6667,16146.0
2016-06-20 12:00:00,18.02,18.03,18.01,18.02,71168.0,16.6667,16.6759,16.6574,16.6667,71168.0
2016-06-20 12:30:00,18.02,18.04,18.0,18.01,22222.0,16.6667,16.6852,16.6482,16.6574,22222.0
2016-06-20 13:00:00,18.01,18.03,18.0,18.0,25126.0,16.6574,16.6759,16.6482,16.6482,25126.0
2016-06-20 13:30:00,18.0,18.03,18.0,18.03,134718.0,16.6482,16.6759,16.6482,16.6759,134718.0
2016-06-20 14:00:00,18.03,18.04,18.01,18.02,62114.0,16.6759,16.6852,16.6574,16.6667,62114.0
2016-06-20 14:30:00,18.02,18.04,18.01,18.03,51248.0,16.6667,16.6852,16.6574,16.6759,51248.0
2016-06-20 15:00:00,18.03,18.03,17.98,17.98,34520.0,16.6759,16.6759,16.6297,16.6297,34520.0
2016-06-20 15:30:00,17.98,18.0,17.95,17.98,99104.0,16.6297,16.6482,16.6019,16.6297,99104.0
2016-06-21 09:30:00,17.98,18.11,17.98,18.07,73638.0,16.6297,16.7499,16.6297,16.7129,73638.0
2016-06-21 10:00:00,18.07,18.13,18.06,18.11,79350.0,16.7129,16.7684,16.7037,16.7499,79350.0
2016-06-21 10:30:00,18.11,18.12,18.09,18.1,105164.0,16.7499,16.7592,16.7314,16.7407,105164.0
2016-06-21 11:00:00,18.1,18.14,18.09,18.14,90340.0,16.7407,16.7777,16.7314,16.7777,90340.0
2016-06-21 11:30:00,18.14,18.14,18.09,18.12,59142.0,16.7777,16.7777,16.7314,16.7592,59142.0
2016-06-21 12:00:00,18.12,18.15,18.11,18.15,41072.0,16.7592,16.7869,16.7499,16.7869,41072.0
2016-06-21 12:30:00,18.15,18.16,18.14,18.14,31898.0,16.7869,16.7962,16.7777,16.7777,31898.0
2016-06-21 13:00:00,18.14,18.15,18.13,18.14,44816.0,16.7777,16.7869,16.7684,16.7777,44816.0
2016-06-21 13:30:00,18.14,18.15,18.11,18.14,61112.0,16.7777,16.7869,16.7499,16.7777,61112.0
2016-06-21 14:00:00,18.14,18.18,18.13,18.17,54484.0,16.7777,16.8147,16.7684,16.8054,54484.0
2016-06-21 14:30:00,18.17,18.2,18.16,18.16,158422.0,16.8054,16.8331,16.7962,16.7962,158422.0
2016-06-21 15:00:00,18.16,18.17,18.13,18.16,76628.0,16.7962,16.8054,16.7684,16.7962,76628.0
2016-06-21 15:30:00,18.16,18.18,18.15,18.17,219344.0,16.7962,16.8147,16.7869,16.8054,219344.0
2016-06-22 09:30:00,18.18,18.25,18.11,18.2,39964.0,16.8147,16.8794,16.7499,16.8331,39964.0
2016-06-22 10:00:00,18.2,18.25,18.18,18.25,51580.0,16.8331,16.8794,16.8147,16.8794,51580.0
2016-06-22 10:30:00,18.25,18.25,18.23,18.23,28394.0,16.8794,16.8794,16.8609,16.8609,28394.0
2016-06-22 11:00:00,18.23,18.27,18.2,18.26,104958.0,16.8609,16.8979,16.8331,16.8886,104958.0
2016-06-22 11:30:00,18.25,18.25,18.21,18.24,86004.0,16.8794,16.8794,16.8424,16.8701,86004.0
2016-06-22 12:00:00,18.24,18.25,18.21,18.22,25602.0,16.8701,16.8794,16.8424,16.8516,25602.0
2016-06-22 12:30:00,18.22,18.24,18.21,18.24,28652.0,16.8516,16.8701,16.8424,16.8701,28652.0
2016-06-22 13:00:00,18.23,18.23,18.19,18.22,26238.0,16.8609,16.8609,16.8239,16.8516,26238.0
2016-06-22 13:30:00,18.22,18.25,18.2,18.24,22704.0,16.8516,16.8794,16.8331,16.8701,22704.0
2016-06-22 14:00:00,18.23,18.23,18.21,18.22,31696.0,16.8609,16.8609,16.8424,16.8516,31696.0
2016-06-22 14:30:00,18.22,18.22,18.19,18.22,32358.0,16.8516,16.8516,16.8239,16.8516,32358.0
2016-06-22 15:00:00,18.22,18.23,18.18,18.18,49162.0,16.8516,16.8609,16.8147,16.8147,49162.0
2016-06-22 15:30:00,18.18,18.21,18.16,18.18,115316.0,16.8147,16.8424,16.7962,16.8147,115316.0
2016-06-23 09:30:00,18.35,18.46,18.35,18.41,99414.0,16.9719,17.0736,16.9719,17.0274,99414.0
2016-06-23 10:00:00,18.42,18.43,18.34,18.36,112744.0,17.0366,17.0459,16.9626,16.9811,112744.0
2016-06-23 10:30:00,18.36,18.38,18.33,18.37,52490.0,16.9811,16.9996,16.9534,16.9904,52490.0
2016-06-23 11:00:00,18.36,18.42,18.36,18.41,76570.0,16.9811,17.0366,16.9811,17.0274,76570.0
2016-06-23 11:30:00,18.41,18.43,18.4,18.42,39408.0,17.0274,17.0459,17.0181,17.0366,39408.0
2016-06-23 12:00:00,18.42,18.43,18.41,18.42,27244.0,17.0366,17.0459,17.0274,17.0366,27244.0
2016-06-23 12:30:00,18.42,18.42,18.39,18.41,23532.0,17.0366,17.0366,17.0089,17.0274,23532.0
2016-06-23 13:00:00,18.41,18.42,18.39,18.42,57102.0,17.0274,17.0366,17.0089,17.0366,57102.0
2016-06-23 13:30:00,18.42,18.42,18.38,18.39,23874.0,17.0366,17.0366,16.9996,17.0089,23874.0
2016-06-23 14:00:00,18.39,18.42,18.39,18.41,35790.0,17.0089,17.0366,17.0089,17.0274,35790.0
2016-06-23 14:30:00,18.4,18.44,18.4,18.43,42832.0,17.0181,17.0551,17.0181,17.0459,42832.0
2016-06-23 15:00:00,18.43,18.44,18.41,18.43,58174.0,17.0459,17.0551,17.0274,17.0459,58174.0
2016-06-23 15:30:00,18.43,18.5,18.42,18.5,154402.0,17.0459,17.1106,17.0366,17.1106,154402.0
2016-06-24 09:30:00,17.84,17.98,17.8,17.96,125440.0,16.5002,16.6297,16.4632,16.6112,125440.0
2016-06-24 10:00:00,17.95,18.06,17.95,17.99,105108.0,16.6019,16.7037,16.6019,16.6389,105108.0
2016-06-24 10:30:00,17.98,17.99,17.93,17.94,68930.0,16.6297,16.6389,16.5834,16.5927,68930.0
2016-06-24 11:00:00,17.94,17.96,17.9,17.93,96226.0,16.5927,16.6112,16.5557,16.5834,96226.0
2016-06-24 11:30:00,17.93,17.93,17.9,17.93,62314.0,16.5834,16.5834,16.5557,16.5834,62314.0
2016-06-24 12:00:00,17.94,17.94,17.87,17.89,72268.0,16.5927,16.5927,16.5279,16.5464,72268.0
2016-06-24 12:30:00,17.89,17.89,17.81,17.82,46778.0,16.5464,16.5464,16.4724,16.4817,46778.0
2016-06-24 13:00:00,17.81,17.84,17.79,17.83,71422.0,16.4724,16.5002,16.4539,16.4909,71422.0
2016-06-24 13:30:00,17.83,17.88,17.82,17.86,61260.0,16.4909,16.5372,16.4817,16.5187,61260.0
2016-06-24 14:00:00,17.86,17.89,17.83,17.83,71934.0,16.5187,16.5464,16.4909,16.4909,71934.0
2016-06-24 14:30:00,17.82,17.86,17.78,17.84,56840.0,16.4817,16.5187,16.4447,16.5002,56840.0
2016-06-24 15:00:00,17.84,17.84,17.77,17.77,98202.0,16.5002,16.5002,16.4354,16.4354,98202.0
2016-06-24 15:30:00,17.77,17.88,17.77,17.81,518684.0,16.4354,16.5372,16.4354,16.4724,518684.0
2016-06-27 09:30:00,17.64,17.66,17.54,17.59,117234.0,16.3152,16.3337,16.2227,16.269,117234.0
2016-06-27 10:00:00,17.58,17.64,17.47,17.47,122248.0,16.2597,16.3152,16.158,16.158,122248.0
2016-06-27 10:30:00,17.48,17.5,17.39,17.39,137854.0,16.1672,16.1857,16.084,16.084,137854.0
2016-06-27 11:00:00,17.39,17.42,17.35,17.42,88222.0,16.084,16.1117,16.047,16.1117,88222.0
2016-06-27 11:30:00,17.42,17.49,17.42,17.49,49738.0,16.1117,16.1765,16.1117,16.1765,49738.0
2016-06-27 12:00:00,17.49,17.51,17.45,17.5,242376.0,16.1765,16.195,16.1395,16.1857,242376.0
2016-06-27 12:30:00,17.5,17.5,17.45,17.46,78784.0,16.1857,16.1857,16.1395,16.1487,78784.0
2016-06-27 13:00:00,17.46,17.52,17.46,17.51,53612.0,16.1487,16.2042,16.1487,16.195,53612.0
2016-06-27 13:30:00,17.5,17.52,17.43,17.46,57822.0,16.1857,16.2042,16.121,16.1487,57822.0
2016-06-27 14:00:00,17.46,17.47,17.42,17.45,42014.0,16.1487,16.158,16.1117,16.1395,42014.0
2016-06-27 14:30:00,17.45,17.46,17.38,17.39,63916.0,16.1395,16.1487,16.0747,16.084,63916.0
2016-06-27 15:00:00,17.4,17.42,17.35,17.36,80026.0,16.0932,16.1117,16.047,16.0562,80026.0
2016-06-27 15:30:00,17.36,17.47,17.36,17.43,354992.0,16.0562,16.158,16.0562,16.121,354992.0
2016-06-28 09:30:00,17.37,17.75,17.14,17.72,281758.0,16.0655,16.4169,15.8528,16.3892,281758.0
2016-06-28 10:00:00,17.72,17.75,17.68,17.68,140156.0,16.3892,16.4169,16.3522,16.3522,140156.0
2016-06-28 10:30:00,17.68,17.8,17.68,17.75,117188.0,16.3522,16.4632,16.3522,16.4169,117188.0
2016-06-28 11:00:00,17.75,17.76,17.72,17.74,72588.0,16.4169,16.4262,16.3892,16.4077,72588.0
2016-06-28 11:30:00,17.74,17.82,17.74,17.81,46136.0,16.4077,16.4817,16.4077,16.4724,46136.0
2016-06-28 12:00:00,17.81,17.81,17.77,17.78,32222.0,16.4724,16.4724,16.4354,16.4447,32222.0
2016-06-28 12:30:00,17.78,17.84,17.78,17.82,64130.0,16.4447,16.5002,16.4447,16.4817,64130.0
2016-06-28 13:00:00,17.82,17.85,17.8,17.81,61876.0,16.4817,16.5094,16.4632,16.4724,61876.0
2016-06-28 13:30:00,17.8,17.82,17.78,17.81,56416.0,16.4632,16.4817,16.4447,16.4724,56416.0
2016-06-28 14:00:00,17.81,17.83,17.78,17.81,86170.0,16.4724,16.4909,16.4447,16.4724,86170.0
2016-06-28 14:30:00,17.81,17.91,17.81,17.9,75782.0,16.4724,16.5649,16.4724,16.5557,75782.0
2016-06-28 15:00:00,17.9,17.9,17.84,17.86,77364.0,16.5557,16.5557,16.5002,16.5187,77364.0
2016-06-28 15:30:00,17.86,17.92,17.84,17.9,403894.0,16.5187,16.5742,16.5002,16.5557,403894.0
2016-06-29 09:30:00,18.0,18.18,18.0,18.03,114242.0,16.6482,16.8147,16.6482,16.6759,114242.0
2016-06-29 10:00:00,18.03,18.11,18.03,18.09,82666.0,16.6759,16.7499,16.6759,16.7314,82666.0
2016-06-29 10:30:00,18.09,18.15,18.09,18.14,92166.0,16.7314,16.7869,16.7314,16.7777,92166.0
2016-06-29 11:00:00,18.14,18.17,18.12,18.15,76282.0,16.7777,16.8054,16.7592,16.7869,76282.0
2016-06-29 11:30:00,18.15,18.18,18.15,18.16,37882.0,16.7869,16.8147,16.7869,16.7962,37882.0
2016-06-29 12:00:00,18.16,18.18,18.15,18.18,58450.0,16.7962,16.8147,16.7869,16.8147,58450.0
2016-06-29 12:30:00,18.18,18.18,18.15,18.15,33898.0,16.8147,16.8147,16.7869,16.7869,33898.0
2016-06-29 13:00:00,18.16,18.16,18.13,18.13,38366.0,16.7962,16.7962,16.7684,16.7684,38366.0
2016-06-29 13:30:00,18.13,18.15,18.12,18.15,32798.0,16.7684,16.7869,16.7592,16.7869,32798.0
2016-06-29 14:00:00,18.15,18.18,18.14,18.18,60210.0,16.7869,16.8147,16.7777,16.8147,60210.0
2016-06-29 14:30:00,18.18,18.22,18.18,18.21,47156.0,16.8147,16.8516,16.8147,16.8424,47156.0
2016-06-29 15:00:00,18.21,18.25,18.21,18.25,87380.0,16.8424,16.8794,16.8424,16.8794,87380.0
2016-06-29 15:30:00,18.25,18.28,18.22,18.25,292600.0,16.8794,16.9071,16.8516,16.8794,292600.0
2016-06-30 09:30:00,18.32,18.35,18.27,18.33,125754.0,16.9441,16.9719,16.8979,16.9534,125754.0
2016-06-30 10:00:00,18.33,18.34,18.29,18.3,164894.0,16.9534,16.9626,16.9164,16.9256,164894.0
2016-06-30 10:30:00,18.31,18.41,18.3,18.41,131338.0,16.9349,17.0274,16.9256,17.0274,131338.0
2016-06-30 11:00:00,18.4,18.45,18.4,18.45,95160.0,17.0181,17.0644,17.0181,17.0644,95160.0
2016-06-30 11:30:00,18.46,18.5,18.45,18.49,68482.0,17.0736,17.1106,17.0644,17.1014,68482.0
2016-06-30 12:00:00,18.5,18.6,18.5,18.59,50796.0,17.1106,17.2031,17.1106,17.1939,50796.0
2016-06-30 12:30:00,18.59,18.6,18.55,18.58,73424.0,17.1939,17.2031,17.1569,17.1846,73424.0
2016-06-30 13:00:00,18.59,18.6,18.57,18.58,83842.0,17.1939,17.2031,17.1754,17.1846,83842.0
2016-06-30 13:30:00,18.59,18.6,18.58,18.58,57022.0,17.1939,17.2031,17.1846,17.1846,57022.0
2016-06-30 14:00:00,18.6,18.66,18.59,18.63,89994.0,17.2031,17.2586,17.1939,17.2309,89994.0
2016-06-30 14:30:00,18.63,18.67,18.62,18.67,78548.0,17.2309,17.2679,17.2216,17.2679,78548.0
2016-06-30 15:00:00,18.67,18.67,18.61,18.67,82802.0,17.2679,17.2679,17.2124,17.2679,82802.0
2016-06-30 15:30:00,18.67,18.75,18.66,18.75,372564.0,17.2679,17.3418,17.2586,17.3418,372564.0
2016-07-01 09:30:00,18.73,18.75,18.63,18.66,115934.0,17.3233,17.3418,17.2309,17.2586,115934.0
2016-07-01 10:00:00,18.67,18.68,18.56,18.59,84878.0,17.2679,17.2771,17.1661,17.1939,84878.0
2016-07-01 10:30:00,18.59,18.61,18.59,18.6,84472.0,17.1939,17.2124,17.1939,17.2031,84472.0
2016-07-01 11:00:00,18.6,18.6,18.54,18.55,79162.0,17.2031,17.2031,17.1476,17.1569,79162.0
2016-07-01 11:30:00,18.55,18.56,18.53,18.54,64980.0,17.1569,17.1661,17.1384,17.1476,64980.0
2016-07-01 12:00:00,18.54,18.56,18.51,18.52,49182.0,17.1476,17.1661,17.1199,17.1291,49182.0
2016-07-01 12:30:00,18.52,18.53,18.5,18.51,76070.0,17.1291,17.1384,17.1106,17.1199,76070.0
2016-07-01 13:00:00,18.51,18.53,18.47,18.47,148100.0,17.1199,17.1384,17.0829,17.0829,148100.0
2016-07-01 13:30:00,18.47,18.5,18.46,18.5,46172.0,17.0829,17.1106,17.0736,17.1106,46172.0
2016-07-01 14:00:00,18.5,18.54,18.5,18.54,141948.0,17.1106,17.1476,17.1106,17.1476,141948.0
2016-07-01 14:30:00,18.54,18.56,18.53,18.54,86484.0,17.1476,17.1661,17.1384,17.1476,86484.0
2016-07-01 15:00:00,18.54,18.57,18.53,18.56,194082.0,17.1476,17.1754,17.1384,17.1661,194082.0
2016-07-01 15:30:00,18.56,18.58,18.54,18.55,269640.0,17.1661,17.1846,17.1476,17.1569,269640.0
2016-07-05 09:30:00,18.42,18.5,18.42,18.45,84654.0,17.0366,17.1106,17.0366,17.0644,84654.0
2016-07-05 10:00:00,18.43,18.47,18.43,18.43,55878.0,17.0459,17.0829,17.0459,17.0459,55878.0
2016-07-05 10:30:00,18.45,18.48,18.41,18.42,70370.0,17.0644,17.0921,17.0274,17.0366,70370.0
2016-07-05 11:00:00,18.42,18.43,18.37,18.38,81452.0,17.0366,17.0459,16.9904,16.9996,81452.0
2016-07-05 11:30:00,18.38,18.39,18.35,18.37,39206.0,16.9996,17.0089,16.9719,16.9904,39206.0
2016-07-05 12:00:00,18.37,18.38,18.35,18.37,82522.0,16.9904,16.9996,16.9719,16.9904,82522.0
2016-07-05 12:30:00,18.38,18.38,18.35,18.38,71660.0,16.9996,16.9996,16.9719,16.9996,71660.0
2016-07-05 13:00:00,18.38,18.38,18.34,18.34,57468.0,16.9996,16.9996,16.9626,16.9626,57468.0
2016-07-05 13:30:00,18.33,18.36,18.33,18.35,62650.0,16.9534,16.9811,16.9534,16.9719,62650.0
2016-07-05 14:00:00,18.35,18.36,18.33,18.33,109284.0,16.9719,16.9811,16.9534,16.9534,109284.0
2016-07-05 14:30:00,18.33,18.34,18.3,18.32,95620.0,16.9534,16.9626,16.9256,16.9441,95620.0
2016-07-05 15:00:00,18.32,18.35,18.3,18.34,158810.0,16.9441,16.9719,16.9256,16.9626,158810.0
2016-07-05 15:30:00,18.34,18.39,18.33,18.36,368472.0,16.9626,17.0089,16.9534,16.9811,368472.0
2016-07-06 09:30:00,18.24,18.38,18.24,18.36,67900.0,16.8701,16.9996,16.8701,16.9811,67900.0
2016-07-06 10:00:00,18.38,18.4,18.29,18.3,55462.0,16.9996,17.0181,16.9164,16.9256,55462.0
2016-07-06 10:30:00,18.29,18.34,18.28,18.34,55212.0,16.9164,16.9626,16.9071,16.9626,55212.0
2016-07-06 11:00:00,18.34,18.37,18.34,18.34,51660.0,16.9626,16.9904,16.9626,16.9626,51660.0
2016-07-06 11:30:00,18.34,18.38,18.34,18.37,34704.0,16.9626,16.9996,16.9626,16.9904,34704.0
2016-07-06 12:00:00,18.38,18.43,18.38,18.42,72292.0,16.9996,17.0459,16.9996,17.0366,72292.0
2016-07-06 12:30:00,18.42,18.45,18.41,18.45,69892.0,17.0366,17.0644,17.0274,17.0644,69892.0
2016-07-06 13:00:00,18.46,18.48,18.45,18.46,44722.0,17.0736,17.0921,17.0644,17.0736,44722.0
2016-07-06 13:30:00,18.46,18.47,18.43,18.45,48796.0,17.0736,17.0829,17.0459,17.0644,48796.0
2016-07-06 14:00:00,18.46,18.47,18.42,18.44,57838.0,17.0736,17.0829,17.0366,17.0551,57838.0
2016-07-06 14:30:00,18.45,18.48,18.45,18.47,53092.0,17.0644,17.0921,17.0644,17.0829,53092.0
2016-07-06 15:00:00,18.47,18.47,18.43,18.43,66242.0,17.0829,17.0829,17.0459,17.0459,66242.0
2016-07-06 15:30:00,18.43,18.48,18.43,18.47,169906.0,17.0459,17.0921,17.0459,17.0829,169906.0
2016-07-07 09:30:00,18.5,18.54,18.41,18.54,52446.0,17.1106,17.1476,17.0274,17.1476,52446.0
2016-07-07 10:00:00,18.54,18.55,18.43,18.46,62118.0,17.1476,17.1569,17.0459,17.0736,62118.0
2016-07-07 10:30:00,18.46,18.5,18.45,18.45,57168.0,17.0736,17.1106,17.0644,17.0644,57168.0
2016-07-07 11:00:00,18.45,18.47,18.4,18.43,52210.0,17.0644,17.0829,17.0181,17.0459,52210.0
2016-07-07 11:30:00,18.43,18.43,18.39,18.4,32898.0,17.0459,17.0459,17.0089,17.0181,32898.0
2016-07-07 12:00:00,18.41,18.42,18.39,18.41,27110.0,17.0274,17.0366,17.0089,17.0274,27110.0
2016-07-07 12:30:00,18.41,18.41,18.36,18.36,41816.0,17.0274,17.0274,16.9811,16.9811,41816.0
2016-07-07 13:00:00,18.36,18.41,18.36,18.39,30870.0,16.9811,17.0274,16.9811,17.0089,30870.0
2016-07-07 13:30:00,18.39,18.41,18.39,18.4,31154.0,17.0089,17.0274,17.0089,17.0181,31154.0
2016-07-07 14:00:00,18.4,18.41,18.36,18.37,35950.0,17.0181,17.0274,16.9811,16.9904,35950.0
2016-07-07 14:30:00,18.38,18.39,18.36,18.36,40134.0,16.9996,17.0089,16.9811,16.9811,40134.0
2016-07-07 15:00:00,18.37,18.42,18.36,18.4,61208.0,16.9904,17.0366,16.9811,17.0181,61208.0
2016-07-07 15:30:00,18.4,18.42,18.4,18.4,148102.0,17.0181,17.0366,17.0181,17.0181,148102.0
2016-07-08 09:30:00,18.52,18.56,18.48,18.53,82156.0,17.1291,17.1661,17.0921,17.1384,82156.0
2016-07-08 10:00:00,18.53,18.55,18.48,18.5,105698.0,17.1384,17.1569,17.0921,17.1106,105698.0
2016-07-08 10:30:00,18.5,18.54,18.5,18.54,107418.0,17.1106,17.1476,17.1106,17.1476,107418.0
2016-07-08 11:00:00,18.54,18.57,18.54,18.57,58160.0,17.1476,17.1754,17.1476,17.1754,58160.0
2016-07-08 11:30:00,18.57,18.58,18.55,18.57,35474.0,17.1754,17.1846,17.1569,17.1754,35474.0
2016-07-08 12:00:00,18.57,18.59,18.57,18.57,31464.0,17.1754,17.1939,17.1754,17.1754,31464.0
2016-07-08 12:30:00,18.57,18.59,18.57,18.58,26818.0,17.1754,17.1939,17.1754,17.1846,26818.0
2016-07-08 13:00:00,18.58,18.61,18.58,18.6,49836.0,17.1846,17.2124,17.1846,17.2031,49836.0
2016-07-08 13:30:00,18.6,18.63,18.59,18.62,32806.0,17.2031,17.2309,17.1939,17.2216,32806.0
2016-07-08 14:00:00,18.63,18.66,18.62,18.66,73202.0,17.2309,17.2586,17.2216,17.2586,73202.0
2016-07-08 14:30:00,18.66,18.67,18.65,18.65,62060.0,17.2586,17.2679,17.2494,17.2494,62060.0
2016-07-08 15:00:00,18.64,18.66,18.62,18.62,87738.0,17.2401,17.2586,17.2216,17.2216,87738.0
2016-07-08 15:30:00,18.62,18.69,18.61,18.68,473340.0,17.2216,17.2863,17.2124,17.2771,473340.0
2016-07-11 09:30:00,18.75,18.76,18.7,18.72,49966.0,17.3418,17.3511,17.2956,17.3141,49966.0
2016-07-11 10:00:00,18.71,18.74,18.58,18.58,248320.0,17.3048,17.3326,17.1846,17.1846,248320.0
2016-07-11 10:30:00,18.58,18.6,18.49,18.57,355380.0,17.1846,17.2031,17.1014,17.1754,355380.0
2016-07-11 11:00:00,18.57,18.58,18.54,18.55,134498.0,17.1754,17.1846,17.1476,17.1569,134498.0
2016-07-11 11:30:00,18.55,18.56,18.49,18.5,147328.0,17.1569,17.1661,17.1014,17.1106,147328.0
2016-07-11 12:00:00,18.5,18.56,18.5,18.55,105986.0,17.1106,17.1661,17.1106,17.1569,105986.0
2016-07-11 12:30:00,18.55,18.58,18.54,18.57,58960.0,17.1569,17.1846,17.1476,17.1754,58960.0
2016-07-11 13:00:00,18.57,18.59,18.56,18.57,98262.0,17.1754,17.1939,17.1661,17.1754,98262.0
2016-07-11 13:30:00,18.57,18.57,18.54,18.54,84262.0,17.1754,17.1754,17.1476,17.1476,84262.0
2016-07-11 14:00:00,18.55,18.56,18.52,18.53,125770.0,17.1569,17.1661,17.1291,17.1384,125770.0
2016-07-11 14:30:00,18.53,18.55,18.5,18.51,93514.0,17.1384,17.1569,17.1106,17.1199,93514.0
2016-07-11 15:00:00,18.51,18.57,18.5,18.54,217170.0,17.1199,17.1754,17.1106,17.1476,217170.0
2016-07-11 15:30:00,18.55,18.55,18.49,18.5,465978.0,17.1569,17.1569,17.1014,17.1106,465978.0
2016-07-12 09:30:00,18.55,18.63,18.5,18.51,109854.0,17.1569,17.2309,17.1106,17.1199,109854.0
2016-07-12 10:00:00,18.51,18.51,18.42,18.46,143980.0,17.1199,17.1199,17.0366,17.0736,143980.0
2016-07-12 10:30:00,18.45,18.48,18.44,18.45,104230.0,17.0644,17.0921,17.0551,17.0644,104230.0
2016-07-12 11:00:00,18.45,18.47,18.45,18.46,129052.0,17.0644,17.0829,17.0644,17.0736,129052.0
2016-07-12 11:30:00,18.46,18.47,18.45,18.45,135656.0,17.0736,17.0829,17.0644,17.0644,135656.0
2016-07-12 12:00:00,18.45,18.5,18.45,18.49,92940.0,17.0644,17.1106,17.0644,17.1014,92940.0
2016-07-12 12:30:00,18.49,18.5,18.47,18.49,47958.0,17.1014,17.1106,17.0829,17.1014,47958.0
2016-07-12 13:00:00,18.49,18.5,18.47,18.49,66936.0,17.1014,17.1106,17.0829,17.1014,66936.0
2016-07-12 13:30:00,18.49,18.5,18.48,18.5,109642.0,17.1014,17.1106,17.0921,17.1106,109642.0
2016-07-12 14:00:00,18.5,18.52,18.5,18.5,92464.0,17.1106,17.1291,17.1106,17.1106,92464.0
2016-07-12 14:30:00,18.5,18.5,18.49,18.49,100838.0,17.1106,17.1106,17.1014,17.1014,100838.0
2016-07-12 15:00:00,18.49,18.5,18.46,18.46,114376.0,17.1014,17.1106,17.0736,17.0736,114376.0
2016-07-12 15:30:00,18.46,18.47,18.44,18.46,284088.0,17.0736,17.0829,17.0551,17.0736,284088.0
2016-07-13 09:30:00,18.47,18.52,18.41,18.42,78262.0,17.0829,17.1291,17.0274,17.0366,78262.0
2016-07-13 10:00:00,18.42,18.48,18.42,18.48,113674.0,17.0366,17.0921,17.0366,17.0921,113674.0
2016-07-13 10:30:00,18.48,18.49,18.43,18.43,244102.0,17.0921,17.1014,17.0459,17.0459,244102.0
2016-07-13 11:00:00,18.43,18.46,18.43,18.44,236870.0,17.0459,17.0736,17.0459,17.0551,236870.0
2016-07-13 11:30:00,18.45,18.46,18.43,18.43,112498.0,17.0644,17.0736,17.0459,17.0459,112498.0
2016-07-13 12:00:00,18.43,18.46,18.42,18.42,79304.0,17.0459,17.0736,17.0366,17.0366,79304.0
2016-07-13 12:30:00,18.42,18.43,18.35,18.36,276364.0,17.0366,17.0459,16.9719,16.9811,276364.0
2016-07-13 13:00:00,18.36,18.38,18.34,18.35,210384.0,16.9811,16.9996,16.9626,16.9719,210384.0
2016-07-13 13:30:00,18.35,18.39,18.34,18.36,114006.0,16.9719,17.0089,16.9626,16.9811,114006.0
2016-07-13 14:00:00,18.36,18.36,18.34,18.35,162446.0,16.9811,16.9811,16.9626,16.9719,162446.0
2016-07-13 14:30:00,18.35,18.35,18.31,18.32,246884.0,16.9719,16.9719,16.9349,16.9441,246884.0
2016-07-13 15:00:00,18.31,18.36,18.31,18.33,233110.0,16.9349,16.9811,16.9349,16.9534,233110.0
2016-07-13 15:30:00,18.32,18.33,18.25,18.26,797596.0,16.9441,16.9534,16.8794,16.8886,797596.0
2016-07-14 09:30:00,18.4,18.4,18.21,18.22,255900.0,17.0181,17.0181,16.8424,16.8516,255900.0
2016-07-14 10:00:00,18.22,18.24,18.1,18.11,406540.0,16.8516,16.8701,16.7407,16.7499,406540.0
2016-07-14 10:30:00,18.11,18.14,18.07,18.08,327376.0,16.7499,16.7777,16.7129,16.7222,327376.0
2016-07-14 11:00:00,18.08,18.11,18.06,18.07,271778.0,16.7222,16.7499,16.7037,16.7129,271778.0
2016-07-14 11:30:00,18.07,18.14,18.06,18.1,172830.0,16.7129,16.7777,16.7037,16.7407,172830.0
2016-07-14 12:00:00,18.1,18.11,18.06,18.07,115484.0,16.7407,16.7499,16.7037,16.7129,115484.0
2016-07-14 12:30:00,18.07,18.07,17.99,18.0,227180.0,16.7129,16.7129,16.6389,16.6482,227180.0
2016-07-14 13:00:00,18.0,18.08,18.0,18.08,155280.0,16.6482,16.7222,16.6482,16.7222,155280.0
2016-07-14 13:30:00,18.08,18.12,18.06,18.11,143736.0,16.7222,16.7592,16.7037,16.7499,143736.0
2016-07-14 14:00:00,18.12,18.13,18.05,18.05,174382.0,16.7592,16.7684,16.6944,16.6944,174382.0
2016-07-14 14:30:00,18.06,18.09,18.05,18.07,108936.0,16.7037,16.7314,16.6944,16.7129,108936.0
2016-07-14 15:00:00,18.07,18.11,18.03,18.03,265146.0,16.7129,16.7499,16.6759,16.6759,265146.0
2016-07-14 15:30:00,18.04,18.06,18.03,18.05,483264.0,16.6852,16.7037,16.6759,16.6944,483264.0
2016-07-15 09:30:00,18.1,18.13,17.99,18.0,93184.0,16.7407,16.7684,16.6389,16.6482,93184.0
2016-07-15 10:00:00,18.0,18.06,17.99,18.05,129644.0,16.6482,16.7037,16.6389,16.6944,129644.0
2016-07-15 10:30:00,18.05,18.09,18.05,18.07,104674.0,16.6944,16.7314,16.6944,16.7129,104674.0
2016-07-15 11:00:00,18.07,18.08,18.02,18.02,114752.0,16.7129,16.7222,16.6667,16.6667,114752.0
2016-07-15 11:30:00,18.02,18.02,17.98,17.98,108588.0,16.6667,16.6667,16.6297,16.6297,108588.0
2016-07-15 12:00:00,17.99,18.0,17.97,17.99,88454.0,16.6389,16.6482,16.6204,16.6389,88454.0
2016-07-15 12:30:00,17.98,17.98,17.96,17.97,90124.0,16.6297,16.6297,16.6112,16.6204,90124.0
2016-07-15 13:00:00,17.97,18.02,17.97,18.0,73204.0,16.6204,16.6667,16.6204,16.6482,73204.0
2016-07-15 13:30:00,18.0,18.02,18.0,18.02,123514.0,16.6482,16.6667,16.6482,16.6667,123514.0
2016-07-15 14:00:00,18.01,18.01,17.98,17.98,171504.0,16.6574,16.6574,16.6297,16.6297,171504.0
2016-07-15 14:30:00,17.98,17.99,17.95,17.97,119438.0,16.6297,16.6389,16.6019,16.6204,119438.0
2016-07-15 15:00:00,17.97,18.01,17.95,18.0,200036.0,16.6204,16.6574,16.6019,16.6482,200036.0
2016-07-15 15:30:00,18.0,18.03,17.99,18.02,481884.0,16.6482,16.6759,16.6389,16.6667,481884.0
2016-07-18 09:30:00,18.04,18.06,17.95,17.96,107096.0,16.6852,16.7037,16.6019,16.6112,107096.0
2016-07-18 10:00:00,17.96,17.99,17.93,17.95,166760.0,16.6112,16.6389,16.5834,16.6019,166760.0
2016-07-18 10:30:00,17.95,17.96,17.91,17.94,161296.0,16.6019,16.6112,16.5649,16.5927,161296.0
2016-07-18 11:00:00,17.95,17.98,17.93,17.95,163080.0,16.6019,16.6297,16.5834,16.6019,163080.0
2016-07-18 11:30:00,17.95,17.98,17.94,17.97,123914.0,16.6019,16.6297,16.5927,16.6204,123914.0
2016-07-18 12:00:00,17.97,17.97,17.93,17.93,86546.0,16.6204,16.6204,16.5834,16.5834,86546.0
2016-07-18 12:30:00,17.93,17.95,17.91,17.93,77048.0,16.5834,16.6019,16.5649,16.5834,77048.0
2016-07-18 13:00:00,17.93,17.96,17.93,17.95,107124.0,16.5834,16.6112,16.5834,16.6019,107124.0
2016-07-18 13:30:00,17.95,17.96,17.93,17.94,64352.0,16.6019,16.6112,16.5834,16.5927,64352.0
2016-07-18 14:00:00,17.95,17.98,17.93,17.97,92964.0,16.6019,16.6297,16.5834,16.6204,92964.0
2016-07-18 14:30:00,17.96,17.97,17.95,17.96,108178.0,16.6112,16.6204,16.6019,16.6112,108178.0
2016-07-18 15:00:00,17.96,18.0,17.96,17.97,162478.0,16.6112,16.6482,16.6112,16.6204,162478.0
2016-07-18 15:30:00,17.97,17.98,17.93,17.94,386992.0,16.6204,16.6297,16.5834,16.5927,386992.0
2016-07-19 09:30:00,18.71,18.75,18.35,18.65,760060.0,17.3048,17.3418,16.9719,17.2494,760060.0
2016-07-19 10:00:00,18.65,18.94,18.64,18.76,589048.0,17.2494,17.5176,17.2401,17.3511,589048.0
2016-07-19 10:30:00,18.77,18.85,18.65,18.67,865350.0,17.3603,17.4343,17.2494,17.2679,865350.0
2016-07-19 11:00:00,18.68,18.75,18.6,18.75,519152.0,17.2771,17.3418,17.2031,17.3418,519152.0
2016-07-19 11:30:00,18.75,18.77,18.57,18.61,249894.0,17.3418,17.3603,17.1754,17.2124,249894.0
2016-07-19 12:00:00,18.61,18.69,18.61,18.68,169144.0,17.2124,17.2863,17.2124,17.2771,169144.0
2016-07-19 12:30:00,18.68,18.7,18.62,18.63,206298.0,17.2771,17.2956,17.2216,17.2309,206298.0
2016-07-19 13:00:00,18.63,18.69,18.59,18.6,196146.0,17.2309,17.2863,17.1939,17.2031,196146.0
2016-07-19 13:30:00,18.61,18.63,18.57,18.58,217256.0,17.2124,17.2309,17.1754,17.1846,217256.0
2016-07-19 14:00:00,18.58,18.59,18.54,18.54,205146.0,17.1846,17.1939,17.1476,17.1476,205146.0
2016-07-19 14:30:00,18.54,18.63,18.54,18.61,217700.0,17.1476,17.2309,17.1476,17.2124,217700.0
2016-07-19 15:00:00,18.61,18.75,18.61,18.7,363684.0,17.2124,17.3418,17.2124,17.2956,363684.0
2016-07-19 15:30:00,18.7,18.78,18.67,18.7,829756.0,17.2956,17.3696,17.2679,17.2956,829756.0
2016-07-20 09:30:00,18.83,18.83,18.68,18.74,191738.0,17.4158,17.4158,17.2771,17.3326,191738.0
2016-07-20 10:00:00,18.74,18.74,18.66,18.67,170608.0,17.3326,17.3326,17.2586,17.2679,170608.0
2016-07-20 10:30:00,18.67,18.7,18.66,18.7,82244.0,17.2679,17.2956,17.2586,17.2956,82244.0
2016-07-20 11:00:00,18.69,18.75,18.69,18.74,124676.0,17.2863,17.3418,17.2863,17.3326,124676.0
2016-07-20 11:30:00,18.74,18.74,18.68,18.7,134854.0,17.3326,17.3326,17.2771,17.2956,134854.0
2016-07-20 12:00:00,18.7,18.74,18.7,18.73,96246.0,17.2956,17.3326,17.2956,17.3233,96246.0
2016-07-20 12:30:00,18.74,18.74,18.68,18.7,126326.0,17.3326,17.3326,17.2771,17.2956,126326.0
2016-07-20 13:00:00,18.7,18.71,18.68,18.7,80334.0,17.2956,17.3048,17.2771,17.2956,80334.0
2016-07-20 13:30:00,18.7,18.72,18.7,18.7,74438.0,17.2956,17.3141,17.2956,17.2956,74438.0
2016-07-20 14:00:00,18.7,18.7,18.68,18.68,86620.0,17.2956,17.2956,17.2771,17.2771,86620.0
2016-07-20 14:30:00,18.68,18.71,18.68,18.68,126476.0,17.2771,17.3048,17.2771,17.2771,126476.0
2016-07-20 15:00:00,18.68,18.68,18.65,18.65,120494.0,17.2771,17.2771,17.2494,17.2494,120494.0
2016-07-20 15:30:00,18.65,18.66,18.63,18.63,399180.0,17.2494,17.2586,17.2309,17.2309,399180.0
2016-07-21 09:30:00,18.64,18.68,18.53,18.65,99854.0,17.2401,17.2771,17.1384,17.2494,99854.0
2016-07-21 10:00:00,18.65,18.65,18.6,18.62,109960.0,17.2494,17.2494,17.2031,17.2216,109960.0
2016-07-21 10:30:00,18.62,18.63,18.6,18.61,78542.0,17.2216,17.2309,17.2031,17.2124,78542.0
2016-07-21 11:00:00,18.61,18.61,18.58,18.58,37364.0,17.2124,17.2124,17.1846,17.1846,37364.0
2016-07-21 11:30:00,18.58,18.58,18.52,18.53,49230.0,17.1846,17.1846,17.1291,17.1384,49230.0
2016-07-21 12:00:00,18.53,18.54,18.5,18.52,67214.0,17.1384,17.1476,17.1106,17.1291,67214.0
2016-07-21 12:30:00,18.52,18.52,18.49,18.49,46414.0,17.1291,17.1291,17.1014,17.1014,46414.0
2016-07-21 13:00:00,18.49,18.5,18.49,18.5,46176.0,17.1014,17.1106,17.1014,17.1106,46176.0
2016-07-21 13:30:00,18.5,18.5,18.48,18.48,63100.0,17.1106,17.1106,17.0921,17.0921,63100.0
2016-07-21 14:00:00,18.48,18.48,18.45,18.46,66024.0,17.0921,17.0921,17.0644,17.0736,66024.0
2016-07-21 14:30:00,18.45,18.46,18.43,18.44,47868.0,17.0644,17.0736,17.0459,17.0551,47868.0
2016-07-21 15:00:00,18.43,18.45,18.43,18.45,143588.0,17.0459,17.0644,17.0459,17.0644,143588.0
2016-07-21 15:30:00,18.45,18.45,18.43,18.44,609198.0,17.0644,17.0644,17.0459,17.0551,609198.0
2016-07-22 09:30:00,18.53,18.58,18.37,18.44,308048.0,17.1384,17.1846,16.9904,17.0551,308048.0
2016-07-22 10:00:00,18.44,18.48,18.43,18.48,82242.0,17.0551,17.0921,17.0459,17.0921,82242.0
2016-07-22 10:30:00,18.48,18.54,18.47,18.54,133488.0,17.0921,17.1476,17.0829,17.1476,133488.0
2016-07-22 11:00:00,18.54,18.54,18.48,18.5,71482.0,17.1476,17.1476,17.0921,17.1106,71482.0
2016-07-22 11:30:00,18.49,18.53,18.48,18.53,53738.0,17.1014,17.1384,17.0921,17.1384,53738.0
2016-07-22 12:00:00,18.53,18.56,18.52,18.56,44522.0,17.1384,17.1661,17.1291,17.1661,44522.0
2016-07-22 12:30:00,18.56,18.57,18.54,18.54,75712.0,17.1661,17.1754,17.1476,17.1476,75712.0
2016-07-22 13:00:00,18.54,18.56,18.54,18.55,34424.0,17.1476,17.1661,17.1476,17.1569,34424.0
2016-07-22 13:30:00,18.55,18.56,18.54,18.55,36538.0,17.1569,17.1661,17.1476,17.1569,36538.0
2016-07-22 14:00:00,18.55,18.55,18.54,18.54,34148.0,17.1569,17.1569,17.1476,17.1476,34148.0
2016-07-22 14:30:00,18.55,18.55,18.53,18.54,101358.0,17.1569,17.1569,17.1384,17.1476,101358.0
2016-07-22 15:00:00,18.54,18.54,18.53,18.53,48028.0,17.1476,17.1476,17.1384,17.1384,48028.0
2016-07-22 15:30:00,18.54,18.55,18.53,18.55,289128.0,17.1476,17.1569,17.1384,17.1569,289128.0
2016-07-25 09:30:00,18.59,18.64,18.48,18.59,73564.0,17.1939,17.2401,17.0921,17.1939,73564.0
2016-07-25 10:00:00,18.58,18.59,18.56,18.58,54084.0,17.1846,17.1939,17.1661,17.1846,54084.0
2016-07-25 10:30:00,18.57,18.59,18.56,18.57,37822.0,17.1754,17.1939,17.1661,17.1754,37822.0
2016-07-25 11:00:00,18.57,18.58,18.55,18.57,34998.0,17.1754,17.1846,17.1569,17.1754,34998.0
2016-07-25 11:30:00,18.57,18.59,18.57,18.57,28934.0,17.1754,17.1939,17.1754,17.1754,28934.0
2016-07-25 12:00:00,18.57,18.59,18.56,18.58,68476.0,17.1754,17.1939,17.1661,17.1846,68476.0
2016-07-25 12:30:00,18.57,18.59,18.55,18.59,29912.0,17.1754,17.1939,17.1569,17.1939,29912.0
2016-07-25 13:00:00,18.59,18.6,18.58,18.59,33970.0,17.1939,17.2031,17.1846,17.1939,33970.0
2016-07-25 13:30:00,18.59,18.59,18.57,18.59,23004.0,17.1939,17.1939,17.1754,17.1939,23004.0
2016-07-25 14:00:00,18.59,18.61,18.58,18.58,49318.0,17.1939,17.2124,17.1846,17.1846,49318.0
2016-07-25 14:30:00,18.58,18.59,18.56,18.57,53894.0,17.1846,17.1939,17.1661,17.1754,53894.0
2016-07-25 15:00:00,18.57,18.57,18.55,18.56,51906.0,17.1754,17.1754,17.1569,17.1661,51906.0
2016-07-25 15:30:00,18.56,18.56,18.55,18.56,212830.0,17.1661,17.1661,17.1569,17.1661,212830.0
2016-07-26 09:30:00,18.54,18.65,18.54,18.58,281752.0,17.1476,17.2494,17.1476,17.1846,281752.0
2016-07-26 10:00:00,18.58,18.61,18.56,18.57,71176.0,17.1846,17.2124,17.1661,17.1754,71176.0
2016-07-26 10:30:00,18.57,18.58,18.5,18.5,57564.0,17.1754,17.1846,17.1106,17.1106,57564.0
2016-07-26 11:00:00,18.49,18.5,18.49,18.49,35254.0,17.1014,17.1106,17.1014,17.1014,35254.0
2016-07-26 11:30:00,18.49,18.5,18.48,18.5,26448.0,17.1014,17.1106,17.0921,17.1106,26448.0
2016-07-26 12:00:00,18.5,18.55,18.5,18.54,22340.0,17.1106,17.1569,17.1106,17.1476,22340.0
2016-07-26 12:30:00,18.54,18.55,18.51,18.51,21892.0,17.1476,17.1569,17.1199,17.1199,21892.0
2016-07-26 13:00:00,18.51,18.53,18.5,18.5,20360.0,17.1199,17.1384,17.1106,17.1106,20360.0
2016-07-26 13:30:00,18.5,18.52,18.5,18.52,29862.0,17.1106,17.1291,17.1106,17.1291,29862.0
2016-07-26 14:00:00,18.51,18.52,18.48,18.49,28532.0,17.1199,17.1291,17.0921,17.1014,28532.0
2016-07-26 14:30:00,18.49,18.5,18.46,18.46,56400.0,17.1014,17.1106,17.0736,17.0736,56400.0
2016-07-26 15:00:00,18.46,18.47,18.45,18.47,104766.0,17.0736,17.0829,17.0644,17.0829,104766.0
2016-07-26 15:30:00,18.47,18.49,18.46,18.49,178350.0,17.0829,17.1014,17.0736,17.1014,178350.0
2016-07-27 09:30:00,18.48,18.5,18.46,18.47,39740.0,17.0921,17.1106,17.0736,17.0829,39740.0
2016-07-27 10:00:00,18.48,18.48,18.43,18.44,55590.0,17.0921,17.0921,17.0459,17.0551,55590.0
2016-07-27 10:30:00,18.43,18.47,18.43,18.46,81988.0,17.0459,17.0829,17.0459,17.0736,81988.0
2016-07-27 11:00:00,18.46,18.52,18.45,18.52,62596.0,17.0736,17.1291,17.0644,17.1291,62596.0
2016-07-27 11:30:00,18.52,18.52,18.48,18.48,115380.0,17.1291,17.1291,17.0921,17.0921,115380.0
2016-07-27 12:00:00,18.48,18.49,18.45,18.47,89912.0,17.0921,17.1014,17.0644,17.0829,89912.0
2016-07-27 12:30:00,18.47,18.5,18.46,18.49,24208.0,17.0829,17.1106,17.0736,17.1014,24208.0
2016-07-27 13:00:00,18.49,18.49,18.47,18.47,19844.0,17.1014,17.1014,17.0829,17.0829,19844.0
2016-07-27 13:30:00,18.47,18.49,18.45,18.48,27236.0,17.0829,17.1014,17.0644,17.0921,27236.0
2016-07-27 14:00:00,18.47,18.48,18.43,18.46,83790.0,17.0829,17.0921,17.0459,17.0736,83790.0
2016-07-27 14:30:00,18.45,18.47,18.45,18.45,79066.0,17.0644,17.0829,17.0644,17.0644,79066.0
2016-07-27 15:00:00,18.45,18.48,18.45,18.45,66818.0,17.0644,17.0921,17.0644,17.0644,66818.0
2016-07-27 15:30:00,18.45,18.45,18.4,18.41,200708.0,17.0644,17.0644,17.0181,17.0274,200708.0
2016-07-28 09:30:00,18.4,18.43,18.36,18.42,37148.0,17.0181,17.0459,16.9811,17.0366,37148.0
2016-07-28 10:00:00,18.42,18.46,18.41,18.41,73918.0,17.0366,17.0736,17.0274,17.0274,73918.0
2016-07-28 10:30:00,18.41,18.41,18.34,18.34,23696.0,17.0274,17.0274,16.9626,16.9626,23696.0
2016-07-28 11:00:00,18.34,18.37,18.34,18.37,153942.0,16.9626,16.9904,16.9626,16.9904,153942.0
2016-07-28 11:30:00,18.36,18.4,18.36,18.39,289352.0,16.9811,17.0181,16.9811,17.0089,289352.0
2016-07-28 12:00:00,18.39,18.43,18.39,18.43,44956.0,17.0089,17.0459,17.0089,17.0459,44956.0
2016-07-28 12:30:00,18.43,18.46,18.43,18.45,20734.0,17.0459,17.0736,17.0459,17.0644,20734.0
2016-07-28 13:00:00,18.45,18.48,18.45,18.47,43022.0,17.0644,17.0921,17.0644,17.0829,43022.0
2016-07-28 13:30:00,18.47,18.47,18.43,18.46,41536.0,17.0829,17.0829,17.0459,17.0736,41536.0
2016-07-28 14:00:00,18.46,18.47,18.45,18.45,37948.0,17.0736,17.0829,17.0644,17.0644,37948.0
2016-07-28 14:30:00,18.45,18.47,18.45,18.47,47038.0,17.0644,17.0829,17.0644,17.0829,47038.0
2016-07-28 15:00:00,18.47,18.48,18.45,18.45,46578.0,17.0829,17.0921,17.0644,17.0644,46578.0
2016-07-28 15:30:00,18.45,18.46,18.42,18.42,185436.0,17.0644,17.0736,17.0366,17.0366,185436.0
2016-07-29 09:30:00,18.39,18.39,18.23,18.25,65662.0,17.0089,17.0089,16.8609,16.8794,65662.0
2016-07-29 10:00:00,18.24,18.27,18.23,18.25,94110.0,16.8701,16.8979,16.8609,16.8794,94110.0
2016-07-29 10:30:00,18.25,18.33,18.25,18.31,34824.0,16.8794,16.9534,16.8794,16.9349,34824.0
2016-07-29 11:00:00,18.31,18.36,18.3,18.35,41084.0,16.9349,16.9811,16.9256,16.9719,41084.0
2016-07-29 11:30:00,18.35,18.4,18.35,18.39,27158.0,16.9719,17.0181,16.9719,17.0089,27158.0
2016-07-29 12:00:00,18.39,18.41,18.37,18.38,26730.0,17.0089,17.0274,16.9904,16.9996,26730.0
2016-07-29 12:30:00,18.38,18.39,18.36,18.36,21310.0,16.9996,17.0089,16.9811,16.9811,21310.0
2016-07-29 13:00:00,18.36,18.41,18.36,18.4,27208.0,16.9811,17.0274,16.9811,17.0181,27208.0
2016-07-29 13:30:00,18.4,18.4,18.38,18.38,40792.0,17.0181,17.0181,16.9996,16.9996,40792.0
2016-07-29 14:00:00,18.38,18.39,18.37,18.39,51458.0,16.9996,17.0089,16.9904,17.0089,51458.0
2016-07-29 14:30:00,18.39,18.39,18.36,18.37,34702.0,17.0089,17.0089,16.9811,16.9904,34702.0
2016-07-29 15:00:00,18.37,18.39,18.35,18.38,62244.0,16.9904,17.0089,16.9719,16.9996,62244.0
2016-07-29 15:30:00,18.38,18.39,18.33,18.34,295442.0,16.9996,17.0089,16.9534,16.9626,295442.0
2016-08-01 09:30:00,18.31,18.37,18.3,18.37,79810.0,16.9349,16.9904,16.9256,16.9904,79810.0
2016-08-01 10:00:00,18.36,18.4,18.35,18.39,73752.0,16.9811,17.0181,16.9719,17.0089,73752.0
2016-08-01 10:30:00,18.39,18.41,18.36,18.4,73886.0,17.0089,17.0274,16.9811,17.0181,73886.0
2016-08-01 11:00:00,18.4,18.4,18.36,18.36,43758.0,17.0181,17.0181,16.9811,16.9811,43758.0
2016-08-01 11:30:00,18.37,18.38,18.34,18.34,32754.0,16.9904,16.9996,16.9626,16.9626,32754.0
2016-08-01 12:00:00,18.34,18.35,18.28,18.28,30342.0,16.9626,16.9719,16.9071,16.9071,30342.0
2016-08-01 12:30:00,18.29,18.32,18.28,18.3,28206.0,16.9164,16.9441,16.9071,16.9256,28206.0
2016-08-01 13:00:00,18.3,18.31,18.28,18.28,41586.0,16.9256,16.9349,16.9071,16.9071,41586.0
2016-08-01 13:30:00,18.28,18.3,18.27,18.3,32518.0,16.9071,16.9256,16.8979,16.9256,32518.0
2016-08-01 14:00:00,18.3,18.3,18.28,18.28,32364.0,16.9256,16.9256,16.9071,16.9071,32364.0
2016-08-01 14:30:00,18.28,18.3,18.28,18.3,51082.0,16.9071,16.9256,16.9071,16.9256,51082.0
2016-08-01 15:00:00,18.29,18.3,18.28,18.28,47582.0,16.9164,16.9256,16.9071,16.9071,47582.0
2016-08-01 15:30:00,18.28,18.31,18.27,18.31,241004.0,16.9071,16.9349,16.8979,16.9349,241004.0
2016-08-02 09:30:00,18.3,18.35,18.29,18.33,46460.0,16.9256,16.9719,16.9164,16.9534,46460.0
2016-08-02 10:00:00,18.33,18.34,18.32,18.32,51056.0,16.9534,16.9626,16.9441,16.9441,51056.0
2016-08-02 10:30:00,18.33,18.33,18.28,18.3,37744.0,16.9534,16.9534,16.9071,16.9256,37744.0
2016-08-02 11:00:00,18.3,18.34,18.3,18.31,80888.0,16.9256,16.9626,16.9256,16.9349,80888.0
2016-08-02 11:30:00,18.31,18.32,18.28,18.29,58124.0,16.9349,16.9441,16.9071,16.9164,58124.0
2016-08-02 12:00:00,18.28,18.28,18.25,18.25,37142.0,16.9071,16.9071,16.8794,16.8794,37142.0
2016-08-02 12:30:00,18.25,18.26,18.24,18.25,32728.0,16.8794,16.8886,16.8701,16.8794,32728.0
2016-08-02 13:00:00,18.25,18.27,18.23,18.27,31464.0,16.8794,16.8979,16.8609,16.8979,31464.0
2016-08-02 13:30:00,18.27,18.28,18.26,18.27,33634.0,16.8979,16.9071,16.8886,16.8979,33634.0
2016-08-02 14:00:00,18.27,18.3,18.27,18.29,163346.0,16.8979,16.9256,16.8979,16.9164,163346.0
2016-08-02 14:30:00,18.28,18.3,18.25,18.25,88012.0,16.9071,16.9256,16.8794,16.8794,88012.0
2016-08-02 15:00:00,18.25,18.27,18.25,18.25,116472.0,16.8794,16.8979,16.8794,16.8794,116472.0
2016-08-02 15:30:00,18.25,18.3,18.25,18.25,275032.0,16.8794,16.9256,16.8794,16.8794,275032.0
2016-08-03 09:30:00,18.27,18.28,18.21,18.22,30740.0,16.8979,16.9071,16.8424,16.8516,30740.0
2016-08-03 10:00:00,18.22,18.25,18.19,18.24,30764.0,16.8516,16.8794,16.8239,16.8701,30764.0
2016-08-03 10:30:00,18.24,18.29,18.23,18.27,75604.0,16.8701,16.9164,16.8609,16.8979,75604.0
2016-08-03 11:00:00,18.27,18.3,18.27,18.29,52018.0,16.8979,16.9256,16.8979,16.9164,52018.0
2016-08-03 11:30:00,18.29,18.29,18.27,18.28,35066.0,16.9164,16.9164,16.8979,16.9071,35066.0
2016-08-03 12:00:00,18.28,18.3,18.27,18.29,21972.0,16.9071,16.9256,16.8979,16.9164,21972.0
2016-08-03 12:30:00,18.3,18.33,18.29,18.32,115186.0,16.9256,16.9534,16.9164,16.9441,115186.0
2016-08-03 13:00:00,18.32,18.34,18.32,18.33,36562.0,16.9441,16.9626,16.9441,16.9534,36562.0
2016-08-03 13:30:00,18.32,18.33,18.31,18.32,26754.0,16.9441,16.9534,16.9349,16.9441,26754.0
2016-08-03 14:00:00,18.32,18.33,18.27,18.28,157270.0,16.9441,16.9534,16.8979,16.9071,157270.0
2016-08-03 14:30:00,18.28,18.3,18.26,18.27,76390.0,16.9071,16.9256,16.8886,16.8979,76390.0
2016-08-03 15:00:00,18.27,18.3,18.26,18.3,54038.0,16.8979,16.9256,16.8886,16.9256,54038.0
2016-08-03 15:30:00,18.3,18.3,18.27,18.3,158348.0,16.9256,16.9256,16.8979,16.9256,158348.0
2016-08-04 09:30:00,18.31,18.36,18.25,18.29,41514.0,16.9349,16.9811,16.8794,16.9164,41514.0
2016-08-04 10:00:00,18.29,18.33,18.28,18.32,23550.0,16.9164,16.9534,16.9071,16.9441,23550.0
2016-08-04 10:30:00,18.32,18.34,18.31,18.32,26200.0,16.9441,16.9626,16.9349,16.9441,26200.0
2016-08-04 11:00:00,18.32,18.35,18.31,18.31,37976.0,16.9441,16.9719,16.9349,16.9349,37976.0
2016-08-04 11:30:00,18.31,18.33,18.3,18.33,29560.0,16.9349,16.9534,16.9256,16.9534,29560.0
2016-08-04 12:00:00,18.33,18.35,18.32,18.32,49554.0,16.9534,16.9719,16.9441,16.9441,49554.0
2016-08-04 12:30:00,18.32,18.32,18.3,18.3,32274.0,16.9441,16.9441,16.9256,16.9256,32274.0
2016-08-04 13:00:00,18.3,18.3,18.28,18.29,23514.0,16.9256,16.9256,16.9071,16.9164,23514.0
2016-08-04 13:30:00,18.29,18.3,18.28,18.28,35640.0,16.9164,16.9256,16.9071,16.9071,35640.0
2016-08-04 14:00:00,18.28,18.29,18.27,18.27,21632.0,16.9071,16.9164,16.8979,16.8979,21632.0
2016-08-04 14:30:00,18.27,18.27,18.26,18.26,61042.0,16.8979,16.8979,16.8886,16.8886,61042.0
2016-08-04 15:00:00,18.26,18.27,18.25,18.25,39088.0,16.8886,16.8979,16.8794,16.8794,39088.0
2016-08-04 15:30:00,18.25,18.27,18.25,18.25,117616.0,16.8794,16.8979,16.8794,16.8794,117616.0
2016-08-05 09:30:00,18.32,18.41,18.28,18.4,158434.0,17.0005,17.084,16.9633,17.0747,158434.0
2016-08-05 10:00:00,18.4,18.43,18.38,18.43,124456.0,17.0747,17.1025,17.0561,17.1025,124456.0
2016-08-05 10:30:00,18.43,18.44,18.4,18.42,56698.0,17.1025,17.1118,17.0747,17.0933,56698.0
2016-08-05 11:00:00,18.42,18.45,18.42,18.42,50112.0,17.0933,17.1211,17.0933,17.0933,50112.0
2016-08-05 11:30:00,18.43,18.45,18.4,18.4,31114.0,17.1025,17.1211,17.0747,17.0747,31114.0
2016-08-05 12:00:00,18.4,18.43,18.39,18.42,51514.0,17.0747,17.1025,17.0654,17.0933,51514.0
2016-08-05 12:30:00,18.42,18.43,18.4,18.42,31354.0,17.0933,17.1025,17.0747,17.0933,31354.0
2016-08-05 13:00:00,18.42,18.43,18.41,18.43,182044.0,17.0933,17.1025,17.084,17.1025,182044.0
2016-08-05 13:30:00,18.43,18.45,18.41,18.42,39688.0,17.1025,17.1211,17.084,17.0933,39688.0
2016-08-05 14:00:00,18.42,18.42,18.38,18.38,127306.0,17.0933,17.0933,17.0561,17.0561,127306.0
2016-08-05 14:30:00,18.38,18.4,18.36,18.36,31438.0,17.0561,17.0747,17.0376,17.0376,31438.0
2016-08-05 15:00:00,18.36,18.41,18.36,18.4,46876.0,17.0376,17.084,17.0376,17.0747,46876.0
2016-08-05 15:30:00,18.4,18.43,18.39,18.43,164392.0,17.0747,17.1025,17.0654,17.1025,164392.0
2016-08-08 09:30:00,18.42,18.5,18.41,18.49,82402.0,17.0933,17.1675,17.084,17.1582,82402.0
2016-08-08 10:00:00,18.48,18.52,18.48,18.49,80952.0,17.1489,17.1861,17.1489,17.1582,80952.0
2016-08-08 10:30:00,18.49,18.49,18.46,18.46,28384.0,17.1582,17.1582,17.1304,17.1304,28384.0
2016-08-08 11:00:00,18.46,18.5,18.46,18.48,44626.0,17.1304,17.1675,17.1304,17.1489,44626.0
2016-08-08 11:30:00,18.48,18.49,18.47,18.47,18432.0,17.1489,17.1582,17.1397,17.1397,18432.0
2016-08-08 12:00:00,18.47,18.48,18.47,18.48,22578.0,17.1397,17.1489,17.1397,17.1489,22578.0
2016-08-08 12:30:00,18.48,18.49,18.47,18.49,20992.0,17.1489,17.1582,17.1397,17.1582,20992.0
2016-08-08 13:00:00,18.49,18.52,18.48,18.52,61506.0,17.1582,17.1861,17.1489,17.1861,61506.0
2016-08-08 13:30:00,18.52,18.52,18.48,18.5,71216.0,17.1861,17.1861,17.1489,17.1675,71216.0
2016-08-08 14:00:00,18.5,18.5,18.46,18.46,41588.0,17.1675,17.1675,17.1304,17.1304,41588.0
2016-08-08 14:30:00,18.46,18.47,18.46,18.46,25650.0,17.1304,17.1397,17.1304,17.1304,25650.0
2016-08-08 15:00:00,18.46,18.46,18.43,18.45,55142.0,17.1304,17.1304,17.1025,17.1211,55142.0
2016-08-08 15:30:00,18.45,18.49,18.44,18.48,246260.0,17.1211,17.1582,17.1118,17.1489,246260.0
2016-08-09 09:30:00,18.48,18.5,18.46,18.46,76414.0,17.1489,17.1675,17.1304,17.1304,76414.0
2016-08-09 10:00:00,18.47,18.49,18.45,18.48,48424.0,17.1397,17.1582,17.1211,17.1489,48424.0
2016-08-09 10:30:00,18.49,18.5,18.48,18.48,35854.0,17.1582,17.1675,17.1489,17.1489,35854.0
2016-08-09 11:00:00,18.49,18.49,18.47,18.47,33130.0,17.1582,17.1582,17.1397,17.1397,33130.0
2016-08-09 11:30:00,18.47,18.48,18.45,18.46,33704.0,17.1397,17.1489,17.1211,17.1304,33704.0
2016-08-09 12:00:00,18.46,18.47,18.42,18.42,41738.0,17.1304,17.1397,17.0933,17.0933,41738.0
2016-08-09 12:30:00,18.43,18.43,18.41,18.42,17676.0,17.1025,17.1025,17.084,17.0933,17676.0
2016-08-09 13:00:00,18.41,18.43,18.4,18.4,34272.0,17.084,17.1025,17.0747,17.0747,34272.0
2016-08-09 13:30:00,18.4,18.41,18.39,18.4,22764.0,17.0747,17.084,17.0654,17.0747,22764.0
2016-08-09 14:00:00,18.4,18.41,18.39,18.4,25884.0,17.0747,17.084,17.0654,17.0747,25884.0
2016-08-09 14:30:00,18.4,18.41,18.38,18.4,50360.0,17.0747,17.084,17.0561,17.0747,50360.0
2016-08-09 15:00:00,18.4,18.42,18.4,18.42,41096.0,17.0747,17.0933,17.0747,17.0933,41096.0
2016-08-09 15:30:00,18.42,18.43,18.41,18.42,155784.0,17.0933,17.1025,17.084,17.0933,155784.0
2016-08-10 09:30:00,18.38,18.42,18.38,18.39,53426.0,17.0561,17.0933,17.0561,17.0654,53426.0
2016-08-10 10:00:00,18.39,18.43,18.38,18.42,34334.0,17.0654,17.1025,17.0561,17.0933,34334.0
2016-08-10 10:30:00,18.43,18.43,18.41,18.42,38854.0,17.1025,17.1025,17.084,17.0933,38854.0
2016-08-10 11:00:00,18.42,18.44,18.38,18.39,70286.0,17.0933,17.1118,17.0561,17.0654,70286.0
2016-08-10 11:30:00,18.39,18.39,18.36,18.36,80744.0,17.0654,17.0654,17.0376,17.0376,80744.0
2016-08-10 12:00:00,18.36,18.38,18.36,18.36,49262.0,17.0376,17.0561,17.0376,17.0376,49262.0
2016-08-10 12:30:00,18.36,18.38,18.36,18.38,18512.0,17.0376,17.0561,17.0376,17.0561,18512.0
2016-08-10 13:00:00,18.38,18.38,18.38,18.38,15234.0,17.0561,17.0561,17.0561,17.0561,15234.0
2016-08-10 13:30:00,18.38,18.39,18.37,18.38,22060.0,17.0561,17.0654,17.0469,17.0561,22060.0
2016-08-10 14:00:00,18.38,18.4,18.36,18.37,30588.0,17.0561,17.0747,17.0376,17.0469,30588.0
2016-08-10 14:30:00,18.36,18.39,18.36,18.39,17898.0,17.0376,17.0654,17.0376,17.0654,17898.0
2016-08-10 15:00:00,18.39,18.39,18.37,18.39,46606.0,17.0654,17.0654,17.0469,17.0654,46606.0
2016-08-10 15:30:00,18.39,18.39,18.36,18.38,84360.0,17.0654,17.0654,17.0376,17.0561,84360.0
2016-08-11 09:30:00,18.43,18.44,18.35,18.37,69052.0,17.1025,17.1118,17.0283,17.0469,69052.0
2016-08-11 10:00:00,18.37,18.37,18.34,18.37,26634.0,17.0469,17.0469,17.019,17.0469,26634.0
2016-08-11 10:30:00,18.37,18.41,18.36,18.4,34078.0,17.0469,17.084,17.0376,17.0747,34078.0
2016-08-11 11:00:00,18.4,18.4,18.37,18.38,20448.0,17.0747,17.0747,17.0469,17.0561,20448.0
2016-08-11 11:30:00,18.38,18.43,18.36,18.43,112966.0,17.0561,17.1025,17.0376,17.1025,112966.0
2016-08-11 12:00:00,18.43,18.43,18.4,18.41,40312.0,17.1025,17.1025,17.0747,17.084,40312.0
2016-08-11 12:30:00,18.41,18.42,18.4,18.41,12264.0,17.084,17.0933,17.0747,17.084,12264.0
2016-08-11 13:00:00,18.42,18.42,18.41,18.42,5800.0,17.0933,17.0933,17.084,17.0933,5800.0
2016-08-11 13:30:00,18.41,18.41,18.39,18.39,30196.0,17.084,17.084,17.0654,17.0654,30196.0
2016-08-11 14:00:00,18.4,18.4,18.38,18.39,60372.0,17.0747,17.0747,17.0561,17.0654,60372.0
2016-08-11 14:30:00,18.38,18.38,18.36,18.36,62170.0,17.0561,17.0561,17.0376,17.0376,62170.0
2016-08-11 15:00:00,18.36,18.36,18.35,18.36,51598.0,17.0376,17.0376,17.0283,17.0376,51598.0
2016-08-11 15:30:00,18.36,18.39,18.36,18.39,188274.0,17.0376,17.0654,17.0376,17.0654,188274.0
2016-08-12 09:30:00,18.35,18.39,18.34,18.34,114706.0,17.0283,17.0654,17.019,17.019,114706.0
2016-08-12 10:00:00,18.34,18.35,18.33,18.34,64066.0,17.019,17.0283,17.0097,17.019,64066.0
2016-08-12 10:30:00,18.34,18.35,18.32,18.34,46680.0,17.019,17.0283,17.0005,17.019,46680.0
2016-08-12 11:00:00,18.34,18.35,18.31,18.32,60822.0,17.019,17.0283,16.9912,17.0005,60822.0
2016-08-12 11:30:00,18.32,18.32,18.3,18.3,38956.0,17.0005,17.0005,16.9819,16.9819,38956.0
2016-08-12 12:00:00,18.3,18.31,18.27,18.28,40408.0,16.9819,16.9912,16.9541,16.9633,40408.0
2016-08-12 12:30:00,18.28,18.28,18.27,18.27,19210.0,16.9633,16.9633,16.9541,16.9541,19210.0
2016-08-12 13:00:00,18.27,18.27,18.25,18.25,26062.0,16.9541,16.9541,16.9355,16.9355,26062.0
2016-08-12 13:30:00,18.25,18.25,18.23,18.23,27434.0,16.9355,16.9355,16.9169,16.9169,27434.0
2016-08-12 14:00:00,18.24,18.24,18.23,18.24,20026.0,16.9262,16.9262,16.9169,16.9262,20026.0
2016-08-12 14:30:00,18.24,18.24,18.22,18.22,40388.0,16.9262,16.9262,16.9077,16.9077,40388.0
2016-08-12 15:00:00,18.22,18.25,18.22,18.25,45020.0,16.9077,16.9355,16.9077,16.9355,45020.0
2016-08-12 15:30:00,18.25,18.27,18.24,18.25,95402.0,16.9355,16.9541,16.9262,16.9355,95402.0
2016-08-15 09:30:00,18.25,18.3,18.22,18.24,96392.0,16.9355,16.9819,16.9077,16.9262,96392.0
2016-08-15 10:00:00,18.25,18.3,18.24,18.27,54388.0,16.9355,16.9819,16.9262,16.9541,54388.0
2016-08-15 10:30:00,18.27,18.29,18.27,18.29,24190.0,16.9541,16.9726,16.9541,16.9726,24190.0
2016-08-15 11:00:00,18.29,18.29,18.27,18.27,28744.0,16.9726,16.9726,16.9541,16.9541,28744.0
2016-08-15 11:30:00,18.27,18.28,18.25,18.25,25254.0,16.9541,16.9633,16.9355,16.9355,25254.0
2016-08-15 12:00:00,18.25,18.28,18.25,18.25,28318.0,16.9355,16.9633,16.9355,16.9355,28318.0
2016-08-15 12:30:00,18.25,18.25,18.23,18.23,20218.0,16.9355,16.9355,16.9169,16.9169,20218.0
2016-08-15 13:00:00,18.24,18.25,18.23,18.25,32730.0,16.9262,16.9355,16.9169,16.9355,32730.0
2016-08-15 13:30:00,18.25,18.26,18.25,18.25,37058.0,16.9355,16.9448,16.9355,16.9355,37058.0
2016-08-15 14:00:00,18.25,18.25,18.24,18.25,69614.0,16.9355,16.9355,16.9262,16.9355,69614.0
2016-08-15 14:30:00,18.25,18.27,18.25,18.27,29514.0,16.9355,16.9541,16.9355,16.9541,29514.0
2016-08-15 15:00:00,18.27,18.27,18.25,18.27,42564.0,16.9541,16.9541,16.9355,16.9541,42564.0
2016-08-15 15:30:00,18.27,18.29,18.27,18.29,114988.0,16.9541,16.9726,16.9541,16.9726,114988.0
2016-08-16 09:30:00,18.22,18.25,18.14,18.15,48584.0,16.9077,16.9355,16.8334,16.8427,48584.0
2016-08-16 10:00:00,18.15,18.17,18.14,18.15,55718.0,16.8427,16.8613,16.8334,16.8427,55718.0
2016-08-16 10:30:00,18.15,18.15,18.13,18.14,35358.0,16.8427,16.8427,16.8241,16.8334,35358.0
2016-08-16 11:00:00,18.14,18.2,18.13,18.18,61730.0,16.8334,16.8891,16.8241,16.8705,61730.0
2016-08-16 11:30:00,18.18,18.2,18.17,18.18,19778.0,16.8705,16.8891,16.8613,16.8705,19778.0
2016-08-16 12:00:00,18.18,18.18,18.17,18.18,34186.0,16.8705,16.8705,16.8613,16.8705,34186.0
2016-08-16 12:30:00,18.18,18.18,18.17,18.18,19574.0,16.8705,16.8705,16.8613,16.8705,19574.0
2016-08-16 13:00:00,18.18,18.19,18.16,18.17,38888.0,16.8705,16.8798,16.852,16.8613,38888.0
2016-08-16 13:30:00,18.17,18.18,18.15,18.17,90694.0,16.8613,16.8705,16.8427,16.8613,90694.0
2016-08-16 14:00:00,18.17,18.18,18.14,18.15,50342.0,16.8613,16.8705,16.8334,16.8427,50342.0
2016-08-16 14:30:00,18.15,18.15,18.13,18.14,26298.0,16.8427,16.8427,16.8241,16.8334,26298.0
2016-08-16 15:00:00,18.15,18.15,18.14,18.15,18404.0,16.8427,16.8427,16.8334,16.8427,18404.0
2016-08-16 15:30:00,18.15,18.15,18.11,18.11,246900.0,16.8427,16.8427,16.8056,16.8056,246900.0
2016-08-17 09:30:00,18.11,18.17,18.06,18.11,65626.0,16.8056,16.8613,16.7592,16.8056,65626.0
2016-08-17 10:00:00,18.11,18.18,18.1,18.15,124132.0,16.8056,16.8705,16.7963,16.8427,124132.0
2016-08-17 10:30:00,18.15,18.16,18.12,18.14,80008.0,16.8427,16.852,16.8149,16.8334,80008.0
2016-08-17 11:00:00,18.14,18.14,18.1,18.1,170984.0,16.8334,16.8334,16.7963,16.7963,170984.0
2016-08-17 11:30:00,18.11,18.13,18.1,18.11,34450.0,16.8056,16.8241,16.7963,16.8056,34450.0
2016-08-17 12:00:00,18.11,18.16,18.11,18.16,22830.0,16.8056,16.852,16.8056,16.852,22830.0
2016-08-17 12:30:00,18.16,18.18,18.15,18.18,35184.0,16.852,16.8705,16.8427,16.8705,35184.0
2016-08-17 13:00:00,18.17,18.17,18.15,18.17,40624.0,16.8613,16.8613,16.8427,16.8613,40624.0
2016-08-17 13:30:00,18.16,18.18,18.16,18.17,32132.0,16.852,16.8705,16.852,16.8613,32132.0
2016-08-17 14:00:00,18.17,18.18,18.15,18.16,58778.0,16.8613,16.8705,16.8427,16.852,58778.0
2016-08-17 14:30:00,18.16,18.16,18.15,18.15,38656.0,16.852,16.852,16.8427,16.8427,38656.0
2016-08-17 15:00:00,18.15,18.21,18.12,18.17,132856.0,16.8427,16.8984,16.8149,16.8613,132856.0
2016-08-17 15:30:00,18.17,18.18,18.15,18.18,228786.0,16.8613,16.8705,16.8427,16.8705,228786.0
2016-08-18 09:30:00,18.18,18.23,18.16,18.18,93076.0,16.8705,16.9169,16.852,16.8705,93076.0
2016-08-18 10:00:00,18.18,18.2,18.15,18.2,66180.0,16.8705,16.8891,16.8427,16.8891,66180.0
2016-08-18 10:30:00,18.2,18.21,18.18,18.2,91308.0,16.8891,16.8984,16.8705,16.8891,91308.0
2016-08-18 11:00:00,18.21,18.23,18.2,18.22,49720.0,16.8984,16.9169,16.8891,16.9077,49720.0
2016-08-18 11:30:00,18.23,18.23,18.19,18.2,29006.0,16.9169,16.9169,16.8798,16.8891,29006.0
2016-08-18 12:00:00,18.19,18.2,18.17,18.17,25388.0,16.8798,16.8891,16.8613,16.8613,25388.0
2016-08-18 12:30:00,18.17,18.21,18.17,18.21,38534.0,16.8613,16.8984,16.8613,16.8984,38534.0
2016-08-18 13:00:00,18.21,18.23,18.2,18.22,40766.0,16.8984,16.9169,16.8891,16.9077,40766.0
2016-08-18 13:30:00,18.22,18.25,18.22,18.23,42132.0,16.9077,16.9355,16.9077,16.9169,42132.0
2016-08-18 14:00:00,18.23,18.23,18.22,18.23,40372.0,16.9169,16.9169,16.9077,16.9169,40372.0
2016-08-18 14:30:00,18.23,18.23,18.22,18.22,28092.0,16.9169,16.9169,16.9077,16.9077,28092.0
2016-08-18 15:00:00,18.23,18.25,18.22,18.24,44404.0,16.9169,16.9355,16.9077,16.9262,44404.0
2016-08-18 15:30:00,18.24,18.27,18.24,18.27,160772.0,16.9262,16.9541,16.9262,16.9541,160772.0
2016-08-19 09:30:00,18.18,18.24,18.12,18.13,58226.0,16.8705,16.9262,16.8149,16.8241,58226.0
2016-08-19 10:00:00,18.13,18.18,18.13,18.18,56490.0,16.8241,16.8705,16.8241,16.8705,56490.0
2016-08-19 10:30:00,18.18,18.2,18.17,18.19,48378.0,16.8705,16.8891,16.8613,16.8798,48378.0
2016-08-19 11:00:00,18.19,18.2,18.18,18.2,31154.0,16.8798,16.8891,16.8705,16.8891,31154.0
2016-08-19 11:30:00,18.2,18.22,18.2,18.2,95316.0,16.8891,16.9077,16.8891,16.8891,95316.0
2016-08-19 12:00:00,18.2,18.22,18.2,18.22,47644.0,16.8891,16.9077,16.8891,16.9077,47644.0
2016-08-19 12:30:00,18.22,18.22,18.2,18.21,32100.0,16.9077,16.9077,16.8891,16.8984,32100.0
2016-08-19 13:00:00,18.21,18.24,18.21,18.24,66326.0,16.8984,16.9262,16.8984,16.9262,66326.0
2016-08-19 13:30:00,18.23,18.24,18.22,18.23,13974.0,16.9169,16.9262,16.9077,16.9169,13974.0
2016-08-19 14:00:00,18.23,18.24,18.22,18.23,20752.0,16.9169,16.9262,16.9077,16.9169,20752.0
2016-08-19 14:30:00,18.23,18.27,18.23,18.26,25400.0,16.9169,16.9541,16.9169,16.9448,25400.0
2016-08-19 15:00:00,18.26,18.3,18.25,18.29,57512.0,16.9448,16.9819,16.9355,16.9726,57512.0
2016-08-19 15:30:00,18.29,18.29,18.25,18.28,208282.0,16.9726,16.9726,16.9355,16.9633,208282.0
2016-08-22 09:30:00,18.24,18.33,18.24,18.33,54922.0,16.9262,17.0097,16.9262,17.0097,54922.0
2016-08-22 10:00:00,18.33,18.33,18.29,18.32,59766.0,17.0097,17.0097,16.9726,17.0005,59766.0
2016-08-22 10:30:00,18.31,18.33,18.29,18.33,43458.0,16.9912,17.0097,16.9726,17.0097,43458.0
2016-08-22 11:00:00,18.33,18.35,18.31,18.32,29132.0,17.0097,17.0283,16.9912,17.0005,29132.0
2016-08-22 11:30:00,18.32,18.34,18.31,18.33,27308.0,17.0005,17.019,16.9912,17.0097,27308.0
2016-08-22 12:00:00,18.33,18.36,18.33,18.36,31880.0,17.0097,17.0376,17.0097,17.0376,31880.0
2016-08-22 12:30:00,18.36,18.39,18.36,18.39,49750.0,17.0376,17.0654,17.0376,17.0654,49750.0
2016-08-22 13:00:00,18.39,18.4,18.36,18.36,86804.0,17.0654,17.0747,17.0376,17.0376,86804.0
2016-08-22 13:30:00,18.36,18.38,18.35,18.37,30414.0,17.0376,17.0561,17.0283,17.0469,30414.0
2016-08-22 14:00:00,18.37,18.4,18.37,18.38,35326.0,17.0469,17.0747,17.0469,17.0561,35326.0
2016-08-22 14:30:00,18.38,18.41,18.38,18.38,38050.0,17.0561,17.084,17.0561,17.0561,38050.0
2016-08-22 15:00:00,18.38,18.39,18.38,18.38,33836.0,17.0561,17.0654,17.0561,17.0561,33836.0
2016-08-22 15:30:00,18.39,18.4,18.36,18.4,160208.0,17.0654,17.0747,17.0376,17.0747,160208.0
2016-08-23 09:30:00,18.45,18.5,18.44,18.45,50812.0,17.1211,17.1675,17.1118,17.1211,50812.0
2016-08-23 10:00:00,18.45,18.46,18.41,18.41,53266.0,17.1211,17.1304,17.084,17.084,53266.0
2016-08-23 10:30:00,18.41,18.42,18.4,18.4,34348.0,17.084,17.0933,17.0747,17.0747,34348.0
2016-08-23 11:00:00,18.4,18.4,18.36,18.36,44350.0,17.0747,17.0747,17.0376,17.0376,44350.0
2016-08-23 11:30:00,18.36,18.38,18.36,18.38,21728.0,17.0376,17.0561,17.0376,17.0561,21728.0
2016-08-23 12:00:00,18.38,18.39,18.36,18.39,27138.0,17.0561,17.0654,17.0376,17.0654,27138.0
2016-08-23 12:30:00,18.39,18.4,18.37,18.39,31326.0,17.0654,17.0747,17.0469,17.0654,31326.0
2016-08-23 13:00:00,18.39,18.4,18.38,18.4,16500.0,17.0654,17.0747,17.0561,17.0747,16500.0
2016-08-23 13:30:00,18.4,18.4,18.39,18.4,18746.0,17.0747,17.0747,17.0654,17.0747,18746.0
2016-08-23 14:00:00,18.4,18.41,18.38,18.4,28604.0,17.0747,17.084,17.0561,17.0747,28604.0
2016-08-23 14:30:00,18.39,18.4,18.38,18.38,21086.0,17.0654,17.0747,17.0561,17.0561,21086.0
2016-08-23 15:00:00,18.38,18.38,18.36,18.37,48910.0,17.0561,17.0561,17.0376,17.0469,48910.0
2016-08-23 15:30:00,18.37,18.39,18.36,18.36,230872.0,17.0469,17.0654,17.0376,17.0376,230872.0
2016-08-24 09:30:00,18.35,18.4,18.35,18.36,34260.0,17.0283,17.0747,17.0283,17.0376,34260.0
2016-08-24 10:00:00,18.37,18.41,18.36,18.4,39556.0,17.0469,17.084,17.0376,17.0747,39556.0
2016-08-24 10:30:00,18.4,18.4,18.37,18.4,25044.0,17.0747,17.0747,17.0469,17.0747,25044.0
2016-08-24 11:00:00,18.4,18.41,18.38,18.4,48994.0,17.0747,17.084,17.0561,17.0747,48994.0
2016-08-24 11:30:00,18.4,18.41,18.39,18.39,26112.0,17.0747,17.084,17.0654,17.0654,26112.0
2016-08-24 12:00:00,18.39,18.41,18.39,18.4,36672.0,17.0654,17.084,17.0654,17.0747,36672.0
2016-08-24 12:30:00,18.4,18.41,18.4,18.41,14352.0,17.0747,17.084,17.0747,17.084,14352.0
2016-08-24 13:00:00,18.41,18.41,18.4,18.41,21094.0,17.084,17.084,17.0747,17.084,21094.0
2016-08-24 13:30:00,18.41,18.41,18.4,18.4,15154.0,17.084,17.084,17.0747,17.0747,15154.0
2016-08-24 14:00:00,18.4,18.41,18.36,18.38,43352.0,17.0747,17.084,17.0376,17.0561,43352.0
2016-08-24 14:30:00,18.38,18.39,18.38,18.39,19748.0,17.0561,17.0654,17.0561,17.0654,19748.0
2016-08-24 15:00:00,18.4,18.4,18.36,18.38,54918.0,17.0747,17.0747,17.0376,17.0561,54918.0
2016-08-24 15:30:00,18.38,18.43,18.36,18.43,306394.0,17.0561,17.1025,17.0376,17.1025,306394.0
2016-08-25 09:30:00,18.42,18.45,18.42,18.43,13330.0,17.0933,17.1211,17.0933,17.1025,13330.0
2016-08-25 10:00:00,18.43,18.49,18.43,18.48,25426.0,17.1025,17.1582,17.1025,17.1489,25426.0
2016-08-25 10:30:00,18.48,18.54,18.48,18.53,30492.0,17.1489,17.2046,17.1489,17.1953,30492.0
2016-08-25 11:00:00,18.53,18.57,18.53,18.55,46262.0,17.1953,17.2325,17.1953,17.2139,46262.0
2016-08-25 11:30:00,18.55,18.55,18.53,18.53,27928.0,17.2139,17.2139,17.1953,17.1953,27928.0
2016-08-25 12:00:00,18.53,18.53,18.5,18.52,40734.0,17.1953,17.1953,17.1675,17.1861,40734.0
2016-08-25 12:30:00,18.52,18.54,18.52,18.53,17534.0,17.1861,17.2046,17.1861,17.1953,17534.0
2016-08-25 13:00:00,18.53,18.54,18.52,18.53,25818.0,17.1953,17.2046,17.1861,17.1953,25818.0
2016-08-25 13:30:00,18.53,18.53,18.49,18.5,57704.0,17.1953,17.1953,17.1582,17.1675,57704.0
2016-08-25 14:00:00,18.5,18.52,18.49,18.5,60102.0,17.1675,17.1861,17.1582,17.1675,60102.0
2016-08-25 14:30:00,18.5,18.51,18.5,18.5,28556.0,17.1675,17.1768,17.1675,17.1675,28556.0
2016-08-25 15:00:00,18.5,18.51,18.48,18.49,191346.0,17.1675,17.1768,17.1489,17.1582,191346.0
2016-08-25 15:30:00,18.49,18.5,18.46,18.49,187456.0,17.1582,17.1675,17.1304,17.1582,187456.0
2016-08-26 09:30:00,18.52,18.57,18.5,18.57,58134.0,17.1861,17.2325,17.1675,17.2325,58134.0
2016-08-26 10:00:00,18.56,18.62,18.54,18.61,64694.0,17.2232,17.2789,17.2046,17.2696,64694.0
2016-08-26 10:30:00,18.61,18.61,18.56,18.58,47026.0,17.2696,17.2696,17.2232,17.2417,47026.0
2016-08-26 11:00:00,18.58,18.59,18.56,18.57,44974.0,17.2417,17.251,17.2232,17.2325,44974.0
2016-08-26 11:30:00,18.57,18.57,18.45,18.45,56388.0,17.2325,17.2325,17.1211,17.1211,56388.0
2016-08-26 12:00:00,18.45,18.45,18.39,18.39,67080.0,17.1211,17.1211,17.0654,17.0654,67080.0
2016-08-26 12:30:00,18.39,18.43,18.38,18.42,43356.0,17.0654,17.1025,17.0561,17.0933,43356.0
2016-08-26 13:00:00,18.42,18.43,18.36,18.37,40508.0,17.0933,17.1025,17.0376,17.0469,40508.0
2016-08-26 13:30:00,18.37,18.37,18.33,18.34,39238.0,17.0469,17.0469,17.0097,17.019,39238.0
2016-08-26 14:00:00,18.34,18.35,18.31,18.33,56896.0,17.019,17.0283,16.9912,17.0097,56896.0
2016-08-26 14:30:00,18.33,18.36,18.33,18.36,50002.0,17.0097,17.0376,17.0097,17.0376,50002.0
2016-08-26 15:00:00,18.36,18.45,18.35,18.43,104956.0,17.0376,17.1211,17.0283,17.1025,104956.0
2016-08-26 15:30:00,18.43,18.46,18.43,18.43,149894.0,17.1025,17.1304,17.1025,17.1025,149894.0
2016-08-29 09:30:00,18.46,18.56,18.46,18.55,22872.0,17.1304,17.2232,17.1304,17.2139,22872.0
2016-08-29 10:00:00,18.55,18.61,18.55,18.6,37786.0,17.2139,17.2696,17.2139,17.2603,37786.0
2016-08-29 10:30:00,18.6,18.64,18.59,18.64,43228.0,17.2603,17.2974,17.251,17.2974,43228.0
2016-08-29 11:00:00,18.64,18.68,18.63,18.68,46244.0,17.2974,17.3345,17.2881,17.3345,46244.0
2016-08-29 11:30:00,18.68,18.72,18.68,18.7,48954.0,17.3345,17.3717,17.3345,17.3531,48954.0
2016-08-29 12:00:00,18.7,18.72,18.68,18.69,21118.0,17.3531,17.3717,17.3345,17.3438,21118.0
2016-08-29 12:30:00,18.68,18.68,18.67,18.67,23154.0,17.3345,17.3345,17.3253,17.3253,23154.0
2016-08-29 13:00:00,18.67,18.68,18.66,18.67,14420.0,17.3253,17.3345,17.316,17.3253,14420.0
2016-08-29 13:30:00,18.67,18.7,18.67,18.69,24526.0,17.3253,17.3531,17.3253,17.3438,24526.0
2016-08-29 14:00:00,18.7,18.71,18.69,18.7,28234.0,17.3531,17.3624,17.3438,17.3531,28234.0
2016-08-29 14:30:00,18.7,18.7,18.67,18.67,44522.0,17.3531,17.3531,17.3253,17.3253,44522.0
2016-08-29 15:00:00,18.67,18.69,18.67,18.68,43638.0,17.3253,17.3438,17.3253,17.3345,43638.0
2016-08-29 15:30:00,18.68,18.69,18.67,18.69,119224.0,17.3345,17.3438,17.3253,17.3438,119224.0
2016-08-30 09:30:00,18.7,18.76,18.7,18.71,30480.0,17.3531,17.4088,17.3531,17.3624,30480.0
2016-08-30 10:00:00,18.71,18.72,18.68,18.69,30784.0,17.3624,17.3717,17.3345,17.3438,30784.0
2016-08-30 10:30:00,18.7,18.7,18.66,18.66,20260.0,17.3531,17.3531,17.316,17.316,20260.0
2016-08-30 11:00:00,18.66,18.67,18.63,18.64,15532.0,17.316,17.3253,17.2881,17.2974,15532.0
2016-08-30 11:30:00,18.63,18.65,18.63,18.64,27268.0,17.2881,17.3067,17.2881,17.2974,27268.0
2016-08-30 12:00:00,18.64,18.65,18.63,18.64,9654.0,17.2974,17.3067,17.2881,17.2974,9654.0
2016-08-30 12:30:00,18.64,18.65,18.62,18.62,21284.0,17.2974,17.3067,17.2789,17.2789,21284.0
2016-08-30 13:00:00,18.63,18.65,18.61,18.64,35510.0,17.2881,17.3067,17.2696,17.2974,35510.0
2016-08-30 13:30:00,18.63,18.65,18.62,18.62,14786.0,17.2881,17.3067,17.2789,17.2789,14786.0
2016-08-30 14:00:00,18.63,18.63,18.6,18.61,31012.0,17.2881,17.2881,17.2603,17.2696,31012.0
2016-08-30 14:30:00,18.61,18.64,18.61,18.64,14282.0,17.2696,17.2974,17.2696,17.2974,14282.0
2016-08-30 15:00:00,18.64,18.68,18.63,18.68,41650.0,17.2974,17.3345,17.2881,17.3345,41650.0
2016-08-30 15:30:00,18.68,18.71,18.68,18.7,174390.0,17.3345,17.3624,17.3345,17.3531,174390.0
2016-08-31 09:30:00,18.7,18.77,18.65,18.69,50138.0,17.3531,17.4181,17.3067,17.3438,50138.0
2016-08-31 10:00:00,18.69,18.7,18.68,18.68,39000.0,17.3438,17.3531,17.3345,17.3345,39000.0
2016-08-31 10:30:00,18.67,18.68,18.61,18.63,63900.0,17.3253,17.3345,17.2696,17.2881,63900.0
2016-08-31 11:00:00,18.62,18.66,18.61,18.65,28328.0,17.2789,17.316,17.2696,17.3067,28328.0
2016-08-31 11:30:00,18.66,18.71,18.65,18.7,75348.0,17.316,17.3624,17.3067,17.3531,75348.0
2016-08-31 12:00:00,18.7,18.7,18.66,18.68,70924.0,17.3531,17.3531,17.316,17.3345,70924.0
2016-08-31 12:30:00,18.68,18.7,18.66,18.68,84016.0,17.3345,17.3531,17.316,17.3345,84016.0
2016-08-31 13:00:00,18.68,18.71,18.66,18.71,64994.0,17.3345,17.3624,17.316,17.3624,64994.0
2016-08-31 13:30:00,18.71,18.75,18.7,18.74,56178.0,17.3624,17.3995,17.3531,17.3902,56178.0
2016-08-31 14:00:00,18.74,18.75,18.71,18.72,53224.0,17.3902,17.3995,17.3624,17.3717,53224.0
2016-08-31 14:30:00,18.72,18.73,18.7,18.72,38776.0,17.3717,17.3809,17.3531,17.3717,38776.0
2016-08-31 15:00:00,18.72,18.75,18.71,18.71,86932.0,17.3717,17.3995,17.3624,17.3624,86932.0
2016-08-31 15:30:00,18.71,18.75,18.7,18.73,272572.0,17.3624,17.3995,17.3531,17.3809,272572.0
2016-09-01 09:30:00,18.74,18.81,18.74,18.78,35724.0,17.3902,17.4552,17.3902,17.4273,35724.0
2016-09-01 10:00:00,18.76,18.82,18.75,18.78,86792.0,17.4088,17.4645,17.3995,17.4273,86792.0
2016-09-01 10:30:00,18.77,18.83,18.73,18.75,214284.0,17.4181,17.4737,17.3809,17.3995,214284.0
2016-09-01 11:00:00,18.75,18.75,18.72,18.75,75850.0,17.3995,17.3995,17.3717,17.3995,75850.0
2016-09-01 11:30:00,18.75,18.76,18.71,18.73,150248.0,17.3995,17.4088,17.3624,17.3809,150248.0
2016-09-01 12:00:00,18.73,18.84,18.72,18.84,54684.0,17.3809,17.483,17.3717,17.483,54684.0
2016-09-01 12:30:00,18.83,18.84,18.81,18.81,23778.0,17.4737,17.483,17.4552,17.4552,23778.0
2016-09-01 13:00:00,18.81,18.82,18.81,18.82,20014.0,17.4552,17.4645,17.4552,17.4645,20014.0
2016-09-01 13:30:00,18.83,18.84,18.81,18.83,68726.0,17.4737,17.483,17.4552,17.4737,68726.0
2016-09-01 14:00:00,18.82,18.83,18.78,18.83,59990.0,17.4645,17.4737,17.4273,17.4737,59990.0
2016-09-01 14:30:00,18.83,18.84,18.81,18.81,66426.0,17.4737,17.483,17.4552,17.4552,66426.0
2016-09-01 15:00:00,18.81,18.81,18.77,18.79,63408.0,17.4552,17.4552,17.4181,17.4366,63408.0
2016-09-01 15:30:00,18.79,18.81,18.79,18.8,141990.0,17.4366,17.4552,17.4366,17.4459,141990.0
2016-09-02 09:30:00,18.88,18.99,18.85,18.9,63614.0,17.5201,17.6222,17.4923,17.5387,63614.0
2016-09-02 10:00:00,18.91,18.92,18.88,18.9,54586.0,17.548,17.5572,17.5201,17.5387,54586.0
2016-09-02 10:30:00,18.9,18.94,18.9,18.91,61314.0,17.5387,17.5758,17.5387,17.548,61314.0
2016-09-02 11:00:00,18.91,18.93,18.91,18.93,40734.0,17.548,17.5665,17.548,17.5665,40734.0
2016-09-02 11:30:00,18.92,18.93,18.9,18.92,23446.0,17.5572,17.5665,17.5387,17.5572,23446.0
2016-09-02 12:00:00,18.92,18.93,18.89,18.91,23016.0,17.5572,17.5665,17.5294,17.548,23016.0
2016-09-02 12:30:00,18.91,18.93,18.91,18.93,20376.0,17.548,17.5665,17.548,17.5665,20376.0
2016-09-02 13:00:00,18.93,18.95,18.92,18.93,40684.0,17.5665,17.5851,17.5572,17.5665,40684.0
2016-09-02 13:30:00,18.93,18.94,18.92,18.93,23460.0,17.5665,17.5758,17.5572,17.5665,23460.0
2016-09-02 14:00:00,18.93,18.97,18.93,18.95,49478.0,17.5665,17.6036,17.5665,17.5851,49478.0
2016-09-02 14:30:00,18.95,18.97,18.95,18.96,35180.0,17.5851,17.6036,17.5851,17.5944,35180.0
2016-09-02 15:00:00,18.97,18.99,18.96,18.97,46296.0,17.6036,17.6222,17.5944,17.6036,46296.0
2016-09-02 15:30:00,18.97,19.0,18.97,19.0,137152.0,17.6036,17.6315,17.6036,17.6315,137152.0
2016-09-06 09:30:00,19.0,19.0,18.89,18.93,58000.0,17.6315,17.6315,17.5294,17.5665,58000.0
2016-09-06 10:00:00,18.92,18.95,18.9,18.92,120206.0,17.5572,17.5851,17.5387,17.5572,120206.0
2016-09-06 10:30:00,18.92,19.0,18.92,18.99,90914.0,17.5572,17.6315,17.5572,17.6222,90914.0
2016-09-06 11:00:00,18.99,19.05,18.98,19.05,85376.0,17.6222,17.6779,17.6129,17.6779,85376.0
2016-09-06 11:30:00,19.05,19.06,19.02,19.03,29928.0,17.6779,17.6872,17.65,17.6593,29928.0
2016-09-06 12:00:00,19.03,19.06,19.03,19.03,15896.0,17.6593,17.6872,17.6593,17.6593,15896.0
2016-09-06 12:30:00,19.03,19.05,19.02,19.02,20942.0,17.6593,17.6779,17.65,17.65,20942.0
2016-09-06 13:00:00,19.01,19.02,18.96,18.96,29986.0,17.6408,17.65,17.5944,17.5944,29986.0
2016-09-06 13:30:00,18.96,18.97,18.95,18.95,57768.0,17.5944,17.6036,17.5851,17.5851,57768.0
2016-09-06 14:00:00,18.95,18.96,18.93,18.95,24918.0,17.5851,17.5944,17.5665,17.5851,24918.0
2016-09-06 14:30:00,18.95,18.96,18.95,18.96,12528.0,17.5851,17.5944,17.5851,17.5944,12528.0
2016-09-06 15:00:00,18.96,18.96,18.95,18.95,54776.0,17.5944,17.5944,17.5851,17.5851,54776.0
2016-09-06 15:30:00,18.96,18.96,18.93,18.93,290766.0,17.5944,17.5944,17.5665,17.5665,290766.0
2016-09-07 09:30:00,18.89,18.93,18.86,18.9,78556.0,17.5294,17.5665,17.5016,17.5387,78556.0
2016-09-07 10:00:00,18.9,18.92,18.89,18.89,68952.0,17.5387,17.5572,17.5294,17.5294,68952.0
2016-09-07 10:30:00,18.89,18.93,18.89,18.91,55110.0,17.5294,17.5665,17.5294,17.548,55110.0
2016-09-07 11:00:00,18.92,18.92,18.9,18.9,37164.0,17.5572,17.5572,17.5387,17.5387,37164.0
2016-09-07 11:30:00,18.9,18.92,18.9,18.92,16604.0,17.5387,17.5572,17.5387,17.5572,16604.0
2016-09-07 12:00:00,18.92,18.99,18.92,18.99,86538.0,17.5572,17.6222,17.5572,17.6222,86538.0
2016-09-07 12:30:00,18.99,19.0,18.95,18.96,56326.0,17.6222,17.6315,17.5851,17.5944,56326.0
2016-09-07 13:00:00,18.96,18.98,18.96,18.97,57320.0,17.5944,17.6129,17.5944,17.6036,57320.0
2016-09-07 13:30:00,18.98,18.98,18.95,18.97,88962.0,17.6129,17.6129,17.5851,17.6036,88962.0
2016-09-07 14:00:00,18.97,18.97,18.95,18.95,41916.0,17.6036,17.6036,17.5851,17.5851,41916.0
2016-09-07 14:30:00,18.95,18.95,18.92,18.93,191510.0,17.5851,17.5851,17.5572,17.5665,191510.0
2016-09-07 15:00:00,18.94,18.95,18.92,18.93,72500.0,17.5758,17.5851,17.5572,17.5665,72500.0
2016-09-07 15:30:00,18.93,18.93,18.9,18.9,493524.0,17.5665,17.5665,17.5387,17.5387,493524.0
2016-09-08 09:30:00,18.89,18.93,18.86,18.9,89284.0,17.5294,17.5665,17.5016,17.5387,89284.0
2016-09-08 10:00:00,18.9,18.91,18.89,18.89,86932.0,17.5387,17.548,17.5294,17.5294,86932.0
2016-09-08 10:30:00,18.89,18.89,18.86,18.88,63362.0,17.5294,17.5294,17.5016,17.5201,63362.0
2016-09-08 11:00:00,18.88,18.94,18.88,18.93,116680.0,17.5201,17.5758,17.5201,17.5665,116680.0
2016-09-08 11:30:00,18.93,18.94,18.91,18.93,104818.0,17.5665,17.5758,17.548,17.5665,104818.0
2016-09-08 12:00:00,18.93,18.93,18.9,18.92,52428.0,17.5665,17.5665,17.5387,17.5572,52428.0
2016-09-08 12:30:00,18.92,18.93,18.91,18.92,51912.0,17.5572,17.5665,17.548,17.5572,51912.0
2016-09-08 13:00:00,18.93,18.94,18.91,18.93,83448.0,17.5665,17.5758,17.548,17.5665,83448.0
2016-09-08 13:30:00,18.93,18.95,18.92,18.94,53534.0,17.5665,17.5851,17.5572,17.5758,53534.0
2016-09-08 14:00:00,18.93,18.95,18.92,18.93,37242.0,17.5665,17.5851,17.5572,17.5665,37242.0
2016-09-08 14:30:00,18.93,18.94,18.93,18.94,21162.0,17.5665,17.5758,17.5665,17.5758,21162.0
2016-09-08 15:00:00,18.94,18.95,18.91,18.91,56674.0,17.5758,17.5851,17.548,17.548,56674.0
2016-09-08 15:30:00,18.91,18.92,18.88,18.88,175994.0,17.548,17.5572,17.5201,17.5201,175994.0
2016-09-09 09:30:00,18.77,18.78,18.65,18.67,117492.0,17.4181,17.4273,17.3067,17.3253,117492.0
2016-09-09 10:00:00,18.67,18.67,18.59,18.64,77764.0,17.3253,17.3253,17.251,17.2974,77764.0
2016-09-09 10:30:00,18.64,18.64,18.58,18.63,46004.0,17.2974,17.2974,17.2417,17.2881,46004.0
2016-09-09 11:00:00,18.63,18.68,18.61,18.67,71838.0,17.2881,17.3345,17.2696,17.3253,71838.0
2016-09-09 11:30:00,18.67,18.67,18.61,18.61,34534.0,17.3253,17.3253,17.2696,17.2696,34534.0
2016-09-09 12:00:00,18.61,18.64,18.6,18.62,22606.0,17.2696,17.2974,17.2603,17.2789,22606.0
2016-09-09 12:30:00,18.63,18.64,18.61,18.64,19410.0,17.2881,17.2974,17.2696,17.2974,19410.0
2016-09-09 13:00:00,18.65,18.66,18.64,18.65,38804.0,17.3067,17.316,17.2974,17.3067,38804.0
2016-09-09 13:30:00,18.65,18.65,18.59,18.61,35886.0,17.3067,17.3067,17.251,17.2696,35886.0
2016-09-09 14:00:00,18.62,18.62,18.56,18.59,47736.0,17.2789,17.2789,17.2232,17.251,47736.0
2016-09-09 14:30:00,18.59,18.6,18.53,18.55,62786.0,17.251,17.2603,17.1953,17.2139,62786.0
2016-09-09 15:00:00,18.55,18.55,18.51,18.53,66172.0,17.2139,17.2139,17.1768,17.1953,66172.0
2016-09-09 15:30:00,18.54,18.54,18.41,18.41,326724.0,17.2046,17.2046,17.084,17.084,326724.0
2016-09-12 09:30:00,18.31,18.41,18.29,18.39,97004.0,16.9912,17.084,16.9726,17.0654,97004.0
2016-09-12 10:00:00,18.38,18.5,18.38,18.48,89498.0,17.0561,17.1675,17.0561,17.1489,89498.0
2016-09-12 10:30:00,18.49,18.49,18.42,18.45,51932.0,17.1582,17.1582,17.0933,17.1211,51932.0
2016-09-12 11:00:00,18.45,18.47,18.44,18.46,41410.0,17.1211,17.1397,17.1118,17.1304,41410.0
2016-09-12 11:30:00,18.45,18.47,18.43,18.46,28060.0,17.1211,17.1397,17.1025,17.1304,28060.0
2016-09-12 12:00:00,18.46,18.53,18.46,18.53,29144.0,17.1304,17.1953,17.1304,17.1953,29144.0
2016-09-12 12:30:00,18.53,18.61,18.53,18.61,46490.0,17.1953,17.2696,17.1953,17.2696,46490.0
2016-09-12 13:00:00,18.61,18.68,18.58,18.58,106148.0,17.2696,17.3345,17.2417,17.2417,106148.0
2016-09-12 13:30:00,18.58,18.64,18.56,18.63,45412.0,17.2417,17.2974,17.2232,17.2881,45412.0
2016-09-12 14:00:00,18.63,18.68,18.62,18.65,57088.0,17.2881,17.3345,17.2789,17.3067,57088.0
2016-09-12 14:30:00,18.66,18.71,18.65,18.69,59578.0,17.316,17.3624,17.3067,17.3438,59578.0
2016-09-12 15:00:00,18.68,18.72,18.68,18.72,76918.0,17.3345,17.3717,17.3345,17.3717,76918.0
2016-09-12 15:30:00,18.72,18.77,18.71,18.73,225462.0,17.3717,17.4181,17.3624,17.3809,225462.0
2016-09-13 09:30:00,18.55,18.61,18.51,18.59,150218.0,17.2139,17.2696,17.1768,17.251,150218.0
2016-09-13 10:00:00,18.59,18.59,18.54,18.58,93394.0,17.251,17.251,17.2046,17.2417,93394.0
2016-09-13 10:30:00,18.57,18.59,18.55,18.56,42294.0,17.2325,17.251,17.2139,17.2232,42294.0
2016-09-13 11:00:00,18.56,18.57,18.5,18.53,115662.0,17.2232,17.2325,17.1675,17.1953,115662.0
2016-09-13 11:30:00,18.53,18.55,18.49,18.52,29850.0,17.1953,17.2139,17.1582,17.1861,29850.0
2016-09-13 12:00:00,18.52,18.58,18.52,18.54,60094.0,17.1861,17.2417,17.1861,17.2046,60094.0
2016-09-13 12:30:00,18.54,18.55,18.5,18.52,43254.0,17.2046,17.2139,17.1675,17.1861,43254.0
2016-09-13 13:00:00,18.52,18.6,18.5,18.6,50220.0,17.1861,17.2603,17.1675,17.2603,50220.0
2016-09-13 13:30:00,18.6,18.62,18.53,18.54,64398.0,17.2603,17.2789,17.1953,17.2046,64398.0
2016-09-13 14:00:00,18.54,18.59,18.53,18.58,165498.0,17.2046,17.251,17.1953,17.2417,165498.0
2016-09-13 14:30:00,18.58,18.61,18.55,18.56,63162.0,17.2417,17.2696,17.2139,17.2232,63162.0
2016-09-13 15:00:00,18.56,18.62,18.53,18.61,88526.0,17.2232,17.2789,17.1953,17.2696,88526.0
2016-09-13 15:30:00,18.61,18.64,18.55,18.59,371472.0,17.2696,17.2974,17.2139,17.251,371472.0
2016-09-14 09:30:00,18.59,18.61,18.5,18.54,85924.0,17.251,17.2696,17.1675,17.2046,85924.0
2016-09-14 10:00:00,18.54,18.54,18.47,18.49,243244.0,17.2046,17.2046,17.1397,17.1582,243244.0
2016-09-14 10:30:00,18.49,18.5,18.4,18.4,156354.0,17.1582,17.1675,17.0747,17.0747,156354.0
2016-09-14 11:00:00,18.4,18.42,18.36,18.41,84810.0,17.0747,17.0933,17.0376,17.084,84810.0
2016-09-14 11:30:00,18.41,18.43,18.39,18.42,47272.0,17.084,17.1025,17.0654,17.0933,47272.0
2016-09-14 12:00:00,18.43,18.44,18.42,18.43,39754.0,17.1025,17.1118,17.0933,17.1025,39754.0
2016-09-14 12:30:00,18.43,18.44,18.41,18.43,43020.0,17.1025,17.1118,17.084,17.1025,43020.0
2016-09-14 13:00:00,18.42,18.43,18.41,18.43,35600.0,17.0933,17.1025,17.084,17.1025,35600.0
2016-09-14 13:30:00,18.43,18.43,18.39,18.41,50286.0,17.1025,17.1025,17.0654,17.084,50286.0
2016-09-14 14:00:00,18.41,18.42,18.36,18.38,46506.0,17.084,17.0933,17.0376,17.0561,46506.0
2016-09-14 14:30:00,18.39,18.42,18.38,18.41,56422.0,17.0654,17.0933,17.0561,17.084,56422.0
2016-09-14 15:00:00,18.41,18.41,18.34,18.35,91074.0,17.084,17.084,17.019,17.0283,91074.0
2016-09-14 15:30:00,18.35,18.41,18.35,18.38,359790.0,17.0283,17.084,17.0283,17.0561,359790.0
2016-09-15 09:30:00,18.37,18.52,18.36,18.5,68582.0,17.0469,17.1861,17.0376,17.1675,68582.0
2016-09-15 10:00:00,18.51,18.57,18.5,18.55,76118.0,17.1768,17.2325,17.1675,17.2139,76118.0
2016-09-15 10:30:00,18.55,18.59,18.5,18.59,75154.0,17.2139,17.251,17.1675,17.251,75154.0
2016-09-15 11:00:00,18.59,18.59,18.55,18.59,49464.0,17.251,17.251,17.2139,17.251,49464.0
2016-09-15 11:30:00,18.59,18.61,18.58,18.58,46632.0,17.251,17.2696,17.2417,17.2417,46632.0
2016-09-15 12:00:00,18.58,18.6,18.57,18.57,34110.0,17.2417,17.2603,17.2325,17.2325,34110.0
2016-09-15 12:30:00,18.57,18.59,18.55,18.56,30856.0,17.2325,17.251,17.2139,17.2232,30856.0
2016-09-15 13:00:00,18.56,18.6,18.56,18.57,52122.0,17.2232,17.2603,17.2232,17.2325,52122.0
2016-09-15 13:30:00,18.58,18.64,18.58,18.64,57804.0,17.2417,17.2974,17.2417,17.2974,57804.0
2016-09-15 14:00:00,18.64,18.67,18.63,18.66,49524.0,17.2974,17.3253,17.2881,17.316,49524.0
2016-09-15 14:30:00,18.66,18.67,18.65,18.67,34798.0,17.316,17.3253,17.3067,17.3253,34798.0
2016-09-15 15:00:00,18.67,18.68,18.61,18.63,118672.0,17.3253,17.3345,17.2696,17.2881,118672.0
2016-09-15 15:30:00,18.63,18.65,18.63,18.63,205498.0,17.2881,17.3067,17.2881,17.2881,205498.0
2016-09-16 09:30:00,18.47,18.57,18.39,18.44,218500.0,17.1397,17.2325,17.0654,17.1118,218500.0
2016-09-16 10:00:00,18.43,18.44,18.39,18.43,85470.0,17.1025,17.1118,17.0654,17.1025,85470.0
2016-09-16 10:30:00,18.43,18.5,18.42,18.5,50484.0,17.1025,17.1675,17.0933,17.1675,50484.0
2016-09-16 11:00:00,18.5,18.52,18.49,18.5,31898.0,17.1675,17.1861,17.1582,17.1675,31898.0
2016-09-16 11:30:00,18.5,18.57,18.5,18.56,26152.0,17.1675,17.2325,17.1675,17.2232,26152.0
2016-09-16 12:00:00,18.56,18.6,18.56,18.58,28742.0,17.2232,17.2603,17.2232,17.2417,28742.0
2016-09-16 12:30:00,18.59,18.59,18.54,18.54,20732.0,17.251,17.251,17.2046,17.2046,20732.0
2016-09-16 13:00:00,18.54,18.55,18.52,18.53,16890.0,17.2046,17.2139,17.1861,17.1953,16890.0
2016-09-16 13:30:00,18.53,18.53,18.48,18.5,39970.0,17.1953,17.1953,17.1489,17.1675,39970.0
2016-09-16 14:00:00,18.49,18.52,18.49,18.52,42868.0,17.1582,17.1861,17.1582,17.1861,42868.0
2016-09-16 14:30:00,18.52,18.54,18.5,18.5,33960.0,17.1861,17.2046,17.1675,17.1675,33960.0
2016-09-16 15:00:00,18.5,18.52,18.47,18.48,86166.0,17.1675,17.1861,17.1397,17.1489,86166.0
2016-09-16 15:30:00,18.48,18.52,18.46,18.47,186128.0,17.1489,17.1861,17.1304,17.1397,186128.0
2016-09-19 09:30:00,18.55,18.65,18.53,18.64,128756.0,17.2139,17.3067,17.1953,17.2974,128756.0
2016-09-19 10:00:00,18.64,18.65,18.58,18.59,61478.0,17.2974,17.3067,17.2417,17.251,61478.0
2016-09-19 10:30:00,18.6,18.6,18.57,18.59,37162.0,17.2603,17.2603,17.2325,17.251,37162.0
2016-09-19 11:00:00,18.6,18.61,18.55,18.55,71124.0,17.2603,17.2696,17.2139,17.2139,71124.0
2016-09-19 11:30:00,18.56,18.58,18.55,18.56,44576.0,17.2232,17.2417,17.2139,17.2232,44576.0
2016-09-19 12:00:00,18.55,18.57,18.5,18.51,29216.0,17.2139,17.2325,17.1675,17.1768,29216.0
2016-09-19 12:30:00,18.51,18.52,18.46,18.47,32390.0,17.1768,17.1861,17.1304,17.1397,32390.0
2016-09-19 13:00:00,18.47,18.49,18.47,18.47,38182.0,17.1397,17.1582,17.1397,17.1397,38182.0
2016-09-19 13:30:00,18.47,18.47,18.43,18.47,26170.0,17.1397,17.1397,17.1025,17.1397,26170.0
2016-09-19 14:00:00,18.48,18.5,18.48,18.49,49710.0,17.1489,17.1675,17.1489,17.1582,49710.0
2016-09-19 14:30:00,18.49,18.55,18.49,18.54,65234.0,17.1582,17.2139,17.1582,17.2046,65234.0
2016-09-19 15:00:00,18.54,18.56,18.5,18.53,77886.0,17.2046,17.2232,17.1675,17.1953,77886.0
2016-09-19 15:30:00,18.53,18.61,18.5,18.57,440842.0,17.1953,17.2696,17.1675,17.2325,440842.0
2016-09-20 09:30:00,18.68,18.7,18.64,18.69,42792.0,17.3345,17.3531,17.2974,17.3438,42792.0
2016-09-20 10:00:00,18.69,18.72,18.68,18.68,56832.0,17.3438,17.3717,17.3345,17.3345,56832.0
2016-09-20 10:30:00,18.68,18.68,18.66,18.68,71264.0,17.3345,17.3345,17.316,17.3345,71264.0
2016-09-20 11:00:00,18.67,18.68,18.66,18.66,54992.0,17.3253,17.3345,17.316,17.316,54992.0
2016-09-20 11:30:00,18.67,18.67,18.62,18.65,84870.0,17.3253,17.3253,17.2789,17.3067,84870.0
2016-09-20 12:00:00,18.65,18.68,18.62,18.68,96974.0,17.3067,17.3345,17.2789,17.3345,96974.0
2016-09-20 12:30:00,18.67,18.67,18.63,18.63,35540.0,17.3253,17.3253,17.2881,17.2881,35540.0
2016-09-20 13:00:00,18.63,18.66,18.62,18.65,25290.0,17.2881,17.316,17.2789,17.3067,25290.0
2016-09-20 13:30:00,18.65,18.67,18.64,18.65,44920.0,17.3067,17.3253,17.2974,17.3067,44920.0
2016-09-20 14:00:00,18.65,18.68,18.65,18.65,43068.0,17.3067,17.3345,17.3067,17.3067,43068.0
2016-09-20 14:30:00,18.66,18.68,18.65,18.68,45008.0,17.316,17.3345,17.3067,17.3345,45008.0
2016-09-20 15:00:00,18.68,18.68,18.66,18.68,40374.0,17.3345,17.3345,17.316,17.3345,40374.0
2016-09-20 15:30:00,18.68,18.68,18.61,18.61,269676.0,17.3345,17.3345,17.2696,17.2696,269676.0
2016-09-21 09:30:00,18.68,18.73,18.65,18.72,107888.0,17.3345,17.3809,17.3067,17.3717,107888.0
2016-09-21 10:00:00,18.72,18.74,18.71,18.73,31466.0,17.3717,17.3902,17.3624,17.3809,31466.0
2016-09-21 10:30:00,18.73,18.73,18.68,18.68,43134.0,17.3809,17.3809,17.3345,17.3345,43134.0
2016-09-21 11:00:00,18.68,18.68,18.65,18.66,27730.0,17.3345,17.3345,17.3067,17.316,27730.0
2016-09-21 11:30:00,18.66,18.66,18.64,18.66,33450.0,17.316,17.316,17.2974,17.316,33450.0
2016-09-21 12:00:00,18.66,18.66,18.6,18.6,40554.0,17.316,17.316,17.2603,17.2603,40554.0
2016-09-21 12:30:00,18.6,18.64,18.58,18.64,26366.0,17.2603,17.2974,17.2417,17.2974,26366.0
2016-09-21 13:00:00,18.64,18.65,18.61,18.62,19130.0,17.2974,17.3067,17.2696,17.2789,19130.0
2016-09-21 13:30:00,18.61,18.63,18.61,18.62,31976.0,17.2696,17.2881,17.2696,17.2789,31976.0
2016-09-21 14:00:00,18.63,18.72,18.57,18.64,188912.0,17.2881,17.3717,17.2325,17.2974,188912.0
2016-09-21 14:30:00,18.64,18.72,18.63,18.72,121092.0,17.2974,17.3717,17.2881,17.3717,121092.0
2016-09-21 15:00:00,18.71,18.77,18.7,18.75,56980.0,17.3624,17.4181,17.3531,17.3995,56980.0
2016-09-21 15:30:00,18.75,18.82,18.75,18.81,116252.0,17.3995,17.4645,17.3995,17.4552,116252.0
2016-09-22 09:30:00,18.94,18.94,18.85,18.9,84868.0,17.5758,17.5758,17.4923,17.5387,84868.0
2016-09-22 10:00:00,18.9,18.93,18.89,18.92,45596.0,17.5387,17.5665,17.5294,17.5572,45596.0
2016-09-22 10:30:00,18.92,18.95,18.92,18.94,42248.0,17.5572,17.5851,17.5572,17.5758,42248.0
2016-09-22 11:00:00,18.93,18.94,18.91,18.93,41840.0,17.5665,17.5758,17.548,17.5665,41840.0
2016-09-22 11:30:00,18.93,18.95,18.92,18.92,18288.0,17.5665,17.5851,17.5572,17.5572,18288.0
2016-09-22 12:00:00,18.92,18.94,18.91,18.93,62368.0,17.5572,17.5758,17.548,17.5665,62368.0
2016-09-22 12:30:00,18.93,18.93,18.9,18.91,39778.0,17.5665,17.5665,17.5387,17.548,39778.0
2016-09-22 13:00:00,18.91,18.95,18.9,18.95,102152.0,17.548,17.5851,17.5387,17.5851,102152.0
2016-09-22 13:30:00,18.95,18.96,18.92,18.94,54798.0,17.5851,17.5944,17.5572,17.5758,54798.0
2016-09-22 14:00:00,18.94,18.95,18.91,18.93,52752.0,17.5758,17.5851,17.548,17.5665,52752.0
2016-09-22 14:30:00,18.92,18.95,18.91,18.95,36880.0,17.5572,17.5851,17.548,17.5851,36880.0
2016-09-22 15:00:00,18.95,18.96,18.94,18.95,34512.0,17.5851,17.5944,17.5758,17.5851,34512.0
2016-09-22 15:30:00,18.95,18.96,18.93,18.94,111866.0,17.5851,17.5944,17.5665,17.5758,111866.0
2016-09-23 09:30:00,18.86,18.89,18.82,18.86,65322.0,17.5016,17.5294,17.4645,17.5016,65322.0
2016-09-23 10:00:00,18.86,18.88,18.84,18.85,40362.0,17.5016,17.5201,17.483,17.4923,40362.0
2016-09-23 10:30:00,18.85,18.89,18.85,18.86,40844.0,17.4923,17.5294,17.4923,17.5016,40844.0
2016-09-23 11:00:00,18.86,18.86,18.85,18.86,19056.0,17.5016,17.5016,17.4923,17.5016,19056.0
2016-09-23 11:30:00,18.86,18.87,18.85,18.85,28468.0,17.5016,17.5108,17.4923,17.4923,28468.0
2016-09-23 12:00:00,18.85,18.85,18.83,18.83,14438.0,17.4923,17.4923,17.4737,17.4737,14438.0
2016-09-23 12:30:00,18.84,18.86,18.83,18.85,21376.0,17.483,17.5016,17.4737,17.4923,21376.0
2016-09-23 13:00:00,18.84,18.85,18.82,18.83,15016.0,17.483,17.4923,17.4645,17.4737,15016.0
2016-09-23 13:30:00,18.83,18.83,18.81,18.82,10114.0,17.4737,17.4737,17.4552,17.4645,10114.0
2016-09-23 14:00:00,18.82,18.83,18.8,18.82,24024.0,17.4645,17.4737,17.4459,17.4645,24024.0
2016-09-23 14:30:00,18.81,18.82,18.81,18.82,6614.0,17.4552,17.4645,17.4552,17.4645,6614.0
2016-09-23 15:00:00,18.81,18.82,18.78,18.8,56084.0,17.4552,17.4645,17.4273,17.4459,56084.0
2016-09-23 15:30:00,18.8,18.81,18.74,18.74,180024.0,17.4459,17.4552,17.3902,17.3902,180024.0
2016-09-26 09:30:00,18.63,18.73,18.63,18.73,72710.0,17.2881,17.3809,17.2881,17.3809,72710.0
2016-09-26 10:00:00,18.73,18.74,18.69,18.7,116704.0,17.3809,17.3902,17.3438,17.3531,116704.0
2016-09-26 10:30:00,18.7,18.71,18.69,18.7,36682.0,17.3531,17.3624,17.3438,17.3531,36682.0
2016-09-26 11:00:00,18.7,18.7,18.65,18.65,128692.0,17.3531,17.3531,17.3067,17.3067,128692.0
2016-09-26 11:30:00,18.65,18.66,18.64,18.65,75714.0,17.3067,17.316,17.2974,17.3067,75714.0
2016-09-26 12:00:00,18.65,18.68,18.64,18.67,54864.0,17.3067,17.3345,17.2974,17.3253,54864.0
2016-09-26 12:30:00,18.67,18.7,18.67,18.67,38118.0,17.3253,17.3531,17.3253,17.3253,38118.0
2016-09-26 13:00:00,18.67,18.67,18.64,18.64,24916.0,17.3253,17.3253,17.2974,17.2974,24916.0
2016-09-26 13:30:00,18.63,18.64,18.61,18.61,66114.0,17.2881,17.2974,17.2696,17.2696,66114.0
2016-09-26 14:00:00,18.61,18.64,18.61,18.64,36882.0,17.2696,17.2974,17.2696,17.2974,36882.0
2016-09-26 14:30:00,18.64,18.64,18.61,18.61,109834.0,17.2974,17.2974,17.2696,17.2696,109834.0
2016-09-26 15:00:00,18.61,18.64,18.6,18.64,193648.0,17.2696,17.2974,17.2603,17.2974,193648.0
2016-09-26 15:30:00,18.64,18.65,18.59,18.61,185962.0,17.2974,17.3067,17.251,17.2696,185962.0
2016-09-27 09:30:00,18.59,18.64,18.57,18.64,125586.0,17.251,17.2974,17.2325,17.2974,125586.0
2016-09-27 10:00:00,18.64,18.69,18.63,18.68,71804.0,17.2974,17.3438,17.2881,17.3345,71804.0
2016-09-27 10:30:00,18.68,18.68,18.64,18.64,37390.0,17.3345,17.3345,17.2974,17.2974,37390.0
2016-09-27 11:00:00,18.64,18.68,18.63,18.68,39240.0,17.2974,17.3345,17.2881,17.3345,39240.0
2016-09-27 11:30:00,18.68,18.74,18.68,18.74,47216.0,17.3345,17.3902,17.3345,17.3902,47216.0
2016-09-27 12:00:00,18.74,18.78,18.72,18.78,29462.0,17.3902,17.4273,17.3717,17.4273,29462.0
2016-09-27 12:30:00,18.79,18.79,18.75,18.78,45980.0,17.4366,17.4366,17.3995,17.4273,45980.0
2016-09-27 13:00:00,18.78,18.78,18.75,18.76,21226.0,17.4273,17.4273,17.3995,17.4088,21226.0
2016-09-27 13:30:00,18.77,18.78,18.75,18.75,31402.0,17.4181,17.4273,17.3995,17.3995,31402.0
2016-09-27 14:00:00,18.75,18.78,18.75,18.76,23112.0,17.3995,17.4273,17.3995,17.4088,23112.0
2016-09-27 14:30:00,18.76,18.77,18.74,18.75,40248.0,17.4088,17.4181,17.3902,17.3995,40248.0
2016-09-27 15:00:00,18.75,18.77,18.72,18.73,28250.0,17.3995,17.4181,17.3717,17.3809,28250.0
2016-09-27 15:30:00,18.73,18.76,18.72,18.75,147546.0,17.3809,17.4088,17.3717,17.3995,147546.0
2016-09-28 09:30:00,18.79,18.8,18.75,18.79,45876.0,17.4366,17.4459,17.3995,17.4366,45876.0
2016-09-28 10:00:00,18.79,18.8,18.7,18.72,62418.0,17.4366,17.4459,17.3531,17.3717,62418.0
2016-09-28 10:30:00,18.73,18.74,18.69,18.7,38696.0,17.3809,17.3902,17.3438,17.3531,38696.0
2016-09-28 11:00:00,18.7,18.7,18.67,18.67,33684.0,17.3531,17.3531,17.3253,17.3253,33684.0
2016-09-28 11:30:00,18.67,18.7,18.67,18.68,26266.0,17.3253,17.3531,17.3253,17.3345,26266.0
2016-09-28 12:00:00,18.68,18.69,18.67,18.67,27006.0,17.3345,17.3438,17.3253,17.3253,27006.0
2016-09-28 12:30:00,18.67,18.69,18.65,18.68,25220.0,17.3253,17.3438,17.3067,17.3345,25220.0
2016-09-28 13:00:00,18.68,18.7,18.67,18.7,19428.0,17.3345,17.3531,17.3253,17.3531,19428.0
2016-09-28 13:30:00,18.7,18.74,18.7,18.73,37650.0,17.3531,17.3902,17.3531,17.3809,37650.0
2016-09-28 14:00:00,18.73,18.81,18.73,18.8,41306.0,17.3809,17.4552,17.3809,17.4459,41306.0
2016-09-28 14:30:00,18.8,18.82,18.79,18.8,42346.0,17.4459,17.4645,17.4366,17.4459,42346.0
2016-09-28 15:00:00,18.8,18.82,18.78,18.8,45114.0,17.4459,17.4645,17.4273,17.4459,45114.0
2016-09-28 15:30:00,18.8,18.86,18.8,18.84,136844.0,17.4459,17.5016,17.4459,17.483,136844.0
2016-09-29 09:30:00,18.81,18.81,18.75,18.77,75598.0,17.4552,17.4552,17.3995,17.4181,75598.0
2016-09-29 10:00:00,18.77,18.82,18.7,18.82,132426.0,17.4181,17.4645,17.3531,17.4645,132426.0
2016-09-29 10:30:00,18.81,18.82,18.77,18.77,40072.0,17.4552,17.4645,17.4181,17.4181,40072.0
2016-09-29 11:00:00,18.77,18.78,18.74,18.76,41642.0,17.4181,17.4273,17.3902,17.4088,41642.0
2016-09-29 11:30:00,18.76,18.81,18.76,18.8,49074.0,17.4088,17.4552,17.4088,17.4459,49074.0
2016-09-29 12:00:00,18.8,18.83,18.79,18.82,18132.0,17.4459,17.4737,17.4366,17.4645,18132.0
2016-09-29 12:30:00,18.81,18.82,18.65,18.65,48326.0,17.4552,17.4645,17.3067,17.3067,48326.0
2016-09-29 13:00:00,18.66,18.68,18.61,18.65,41976.0,17.316,17.3345,17.2696,17.3067,41976.0
2016-09-29 13:30:00,18.63,18.64,18.54,18.55,33892.0,17.2881,17.2974,17.2046,17.2139,33892.0
2016-09-29 14:00:00,18.55,18.67,18.55,18.67,38112.0,17.2139,17.3253,17.2139,17.3253,38112.0
2016-09-29 14:30:00,18.66,18.72,18.66,18.68,66864.0,17.316,17.3717,17.316,17.3345,66864.0
2016-09-29 15:00:00,18.68,18.69,18.63,18.65,67408.0,17.3345,17.3438,17.2881,17.3067,67408.0
2016-09-29 15:30:00,18.66,18.69,18.63,18.64,165768.0,17.316,17.3438,17.2881,17.2974,165768.0
2016-09-30 09:30:00,18.69,18.79,18.68,18.71,102830.0,17.3438,17.4366,17.3345,17.3624,102830.0
2016-09-30 10:00:00,18.71,18.78,18.71,18.73,58524.0,17.3624,17.4273,17.3624,17.3809,58524.0
2016-09-30 10:30:00,18.74,18.77,18.73,18.75,141850.0,17.3902,17.4181,17.3809,17.3995,141850.0
2016-09-30 11:00:00,18.75,18.81,18.75,18.8,53436.0,17.3995,17.4552,17.3995,17.4459,53436.0
2016-09-30 11:30:00,18.81,18.82,18.75,18.76,34888.0,17.4552,17.4645,17.3995,17.4088,34888.0
2016-09-30 12:00:00,18.76,18.82,18.75,18.82,54206.0,17.4088,17.4645,17.3995,17.4645,54206.0
2016-09-30 12:30:00,18.82,18.84,18.81,18.82,41194.0,17.4645,17.483,17.4552,17.4645,41194.0
2016-09-30 13:00:00,18.8,18.84,18.8,18.81,47080.0,17.4459,17.483,17.4459,17.4552,47080.0
2016-09-30 13:30:00,18.81,18.84,18.8,18.83,38346.0,17.4552,17.483,17.4459,17.4737,38346.0
2016-09-30 14:00:00,18.83,18.89,18.83,18.89,73536.0,17.4737,17.5294,17.4737,17.5294,73536.0
2016-09-30 14:30:00,18.88,18.92,18.88,18.91,151046.0,17.5201,17.5572,17.5201,17.548,151046.0
2016-09-30 15:00:00,18.91,18.93,18.9,18.92,50010.0,17.548,17.5665,17.5387,17.5572,50010.0
2016-09-30 15:30:00,18.92,18.92,18.86,18.86,256798.0,17.5572,17.5572,17.5016,17.5016,256798.0
2016-10-03 09:30:00,18.78,18.78,18.69,18.74,53284.0,17.4273,17.4273,17.3438,17.3902,53284.0
2016-10-03 10:00:00,18.74,18.77,18.68,18.71,60944.0,17.3902,17.4181,17.3345,17.3624,60944.0
2016-10-03 10:30:00,18.7,18.71,18.66,18.69,249258.0,17.3531,17.3624,17.316,17.3438,249258.0
2016-10-03 11:00:00,18.68,18.68,18.63,18.64,76642.0,17.3345,17.3345,17.2881,17.2974,76642.0
2016-10-03 11:30:00,18.64,18.65,18.59,18.6,46622.0,17.2974,17.3067,17.251,17.2603,46622.0
2016-10-03 12:00:00,18.6,18.63,18.56,18.57,146740.0,17.2603,17.2881,17.2232,17.2325,146740.0
2016-10-03 12:30:00,18.58,18.58,18.48,18.5,382386.0,17.2417,17.2417,17.1489,17.1675,382386.0
2016-10-03 13:00:00,18.5,18.54,18.48,18.52,92574.0,17.1675,17.2046,17.1489,17.1861,92574.0
2016-10-03 13:30:00,18.52,18.52,18.47,18.5,98058.0,17.1861,17.1861,17.1397,17.1675,98058.0
2016-10-03 14:00:00,18.5,18.54,18.49,18.51,133284.0,17.1675,17.2046,17.1582,17.1768,133284.0
2016-10-03 14:30:00,18.51,18.53,18.49,18.52,72526.0,17.1768,17.1953,17.1582,17.1861,72526.0
2016-10-03 15:00:00,18.53,18.56,18.52,18.54,70298.0,17.1953,17.2232,17.1861,17.2046,70298.0
2016-10-03 15:30:00,18.54,18.58,18.53,18.56,261832.0,17.2046,17.2417,17.1953,17.2232,261832.0
2016-10-04 09:30:00,18.58,18.64,18.57,18.61,127450.0,17.2417,17.2974,17.2325,17.2696,127450.0
2016-10-04 10:00:00,18.61,18.73,18.59,18.72,259864.0,17.2696,17.3809,17.251,17.3717,259864.0
2016-10-04 10:30:00,18.72,18.8,18.72,18.75,156174.0,17.3717,17.4459,17.3717,17.3995,156174.0
2016-10-04 11:00:00,18.75,18.75,18.65,18.68,200284.0,17.3995,17.3995,17.3067,17.3345,200284.0
2016-10-04 11:30:00,18.69,18.75,18.68,18.7,119312.0,17.3438,17.3995,17.3345,17.3531,119312.0
2016-10-04 12:00:00,18.7,18.71,18.67,18.69,96200.0,17.3531,17.3624,17.3253,17.3438,96200.0
2016-10-04 12:30:00,18.69,18.7,18.65,18.65,53280.0,17.3438,17.3531,17.3067,17.3067,53280.0
2016-10-04 13:00:00,18.65,18.66,18.58,18.59,76500.0,17.3067,17.316,17.2417,17.251,76500.0
2016-10-04 13:30:00,18.59,18.62,18.58,18.6,73096.0,17.251,17.2789,17.2417,17.2603,73096.0
2016-10-04 14:00:00,18.59,18.72,18.58,18.67,141988.0,17.251,17.3717,17.2417,17.3253,141988.0
2016-10-04 14:30:00,18.68,18.69,18.64,18.64,99768.0,17.3345,17.3438,17.2974,17.2974,99768.0
2016-10-04 15:00:00,18.64,18.72,18.63,18.72,210740.0,17.2974,17.3717,17.2881,17.3717,210740.0
2016-10-04 15:30:00,18.72,18.79,18.7,18.78,461738.0,17.3717,17.4366,17.3531,17.4273,461738.0
2016-10-05 09:30:00,18.88,18.99,18.88,18.93,82674.0,17.5201,17.6222,17.5201,17.5665,82674.0
2016-10-05 10:00:00,18.93,18.98,18.92,18.98,93236.0,17.5665,17.6129,17.5572,17.6129,93236.0
2016-10-05 10:30:00,18.98,18.99,18.9,18.96,74430.0,17.6129,17.6222,17.5387,17.5944,74430.0
2016-10-05 11:00:00,18.96,18.97,18.93,18.96,73850.0,17.5944,17.6036,17.5665,17.5944,73850.0
2016-10-05 11:30:00,18.96,18.97,18.92,18.92,111282.0,17.5944,17.6036,17.5572,17.5572,111282.0
2016-10-05 12:00:00,18.92,18.92,18.89,18.91,89496.0,17.5572,17.5572,17.5294,17.548,89496.0
2016-10-05 12:30:00,18.91,18.93,18.91,18.93,36970.0,17.548,17.5665,17.548,17.5665,36970.0
2016-10-05 13:00:00,18.93,18.93,18.91,18.92,68706.0,17.5665,17.5665,17.548,17.5572,68706.0
2016-10-05 13:30:00,18.92,18.96,18.91,18.95,84338.0,17.5572,17.5944,17.548,17.5851,84338.0
2016-10-05 14:00:00,18.95,18.95,18.93,18.93,66538.0,17.5851,17.5851,17.5665,17.5665,66538.0
2016-10-05 14:30:00,18.93,18.96,18.93,18.95,51432.0,17.5665,17.5944,17.5665,17.5851,51432.0
2016-10-05 15:00:00,18.95,18.97,18.92,18.92,77008.0,17.5851,17.6036,17.5572,17.5572,77008.0
2016-10-05 15:30:00,18.92,18.98,18.92,18.97,347994.0,17.5572,17.6129,17.5572,17.6036,347994.0
2016-10-06 09:30:00,18.99,19.06,18.87,19.03,196580.0,17.6222,17.6872,17.5108,17.6593,196580.0
2016-10-06 10:00:00,19.02,19.12,19.01,19.1,223370.0,17.65,17.7428,17.6408,17.7243,223370.0
2016-10-06 10:30:00,19.1,19.11,19.05,19.1,271364.0,17.7243,17.7336,17.6779,17.7243,271364.0
2016-10-06 11:00:00,19.1,19.11,19.02,19.11,216664.0,17.7243,17.7336,17.65,17.7336,216664.0
2016-10-06 11:30:00,19.11,19.18,19.05,19.15,412854.0,17.7336,17.7985,17.6779,17.7707,412854.0
2016-10-06 12:00:00,19.15,19.25,19.15,19.24,405150.0,17.7707,17.8635,17.7707,17.8542,405150.0
2016-10-06 12:30:00,19.24,19.29,19.22,19.26,221308.0,17.8542,17.9006,17.8356,17.8728,221308.0
2016-10-06 13:00:00,19.25,19.31,19.25,19.29,122476.0,17.8635,17.9192,17.8635,17.9006,122476.0
2016-10-06 13:30:00,19.29,19.32,19.29,19.31,197056.0,17.9006,17.9284,17.9006,17.9192,197056.0
2016-10-06 14:00:00,19.3,19.32,19.29,19.32,90406.0,17.9099,17.9284,17.9006,17.9284,90406.0
2016-10-06 14:30:00,19.32,19.35,19.29,19.31,190820.0,17.9284,17.9563,17.9006,17.9192,190820.0
2016-10-06 15:00:00,19.31,19.31,19.29,19.31,229312.0,17.9192,17.9192,17.9006,17.9192,229312.0
2016-10-06 15:30:00,19.3,19.32,19.29,19.32,427914.0,17.9099,17.9284,17.9006,17.9284,427914.0
2016-10-07 09:30:00,19.28,19.3,19.03,19.06,386486.0,17.8913,17.9099,17.6593,17.6872,386486.0
2016-10-07 10:00:00,19.06,19.11,19.04,19.11,250336.0,17.6872,17.7336,17.6686,17.7336,250336.0
2016-10-07 10:30:00,19.11,19.21,19.09,19.09,333624.0,17.7336,17.8264,17.715,17.715,333624.0
2016-10-07 11:00:00,19.09,19.09,19.06,19.06,58368.0,17.715,17.715,17.6872,17.6872,58368.0
2016-10-07 11:30:00,19.06,19.06,18.95,19.0,72828.0,17.6872,17.6872,17.5851,17.6315,72828.0
2016-10-07 12:00:00,19.0,19.04,18.98,19.0,73240.0,17.6315,17.6686,17.6129,17.6315,73240.0
2016-10-07 12:30:00,19.0,19.05,18.99,19.05,45504.0,17.6315,17.6779,17.6222,17.6779,45504.0
2016-10-07 13:00:00,19.05,19.08,19.03,19.08,79110.0,17.6779,17.7057,17.6593,17.7057,79110.0
2016-10-07 13:30:00,19.08,19.13,19.08,19.13,55202.0,17.7057,17.7521,17.7057,17.7521,55202.0
2016-10-07 14:00:00,19.13,19.13,19.1,19.11,41774.0,17.7521,17.7521,17.7243,17.7336,41774.0
2016-10-07 14:30:00,19.11,19.13,19.1,19.12,47044.0,17.7336,17.7521,17.7243,17.7428,47044.0
2016-10-07 15:00:00,19.12,19.14,19.11,19.13,93730.0,17.7428,17.7614,17.7336,17.7521,93730.0
2016-10-07 15:30:00,19.14,19.14,19.1,19.1,254568.0,17.7614,17.7614,17.7243,17.7243,254568.0
2016-10-10 09:30:00,19.22,19.28,19.22,19.24,85014.0,17.8356,17.8913,17.8356,17.8542,85014.0
2016-10-10 10:00:00,19.24,19.24,19.16,19.17,75504.0,17.8542,17.8542,17.78,17.7892,75504.0
2016-10-10 10:30:00,19.17,19.18,19.15,19.15,36500.0,17.7892,17.7985,17.7707,17.7707,36500.0
2016-10-10 11:00:00,19.15,19.16,19.11,19.12,59688.0,17.7707,17.78,17.7336,17.7428,59688.0
2016-10-10 11:30:00,19.11,19.13,19.06,19.06,57448.0,17.7336,17.7521,17.6872,17.6872,57448.0
2016-10-10 12:00:00,19.06,19.06,19.0,19.04,74420.0,17.6872,17.6872,17.6315,17.6686,74420.0
2016-10-10 12:30:00,19.04,19.06,19.03,19.05,34420.0,17.6686,17.6872,17.6593,17.6779,34420.0
2016-10-10 13:00:00,19.05,19.08,19.04,19.05,28214.0,17.6779,17.7057,17.6686,17.6779,28214.0
2016-10-10 13:30:00,19.06,19.06,19.0,19.01,37894.0,17.6872,17.6872,17.6315,17.6408,37894.0
2016-10-10 14:00:00,19.01,19.02,19.0,19.01,61414.0,17.6408,17.65,17.6315,17.6408,61414.0
2016-10-10 14:30:00,19.02,19.03,18.99,18.99,69132.0,17.65,17.6593,17.6222,17.6222,69132.0
2016-10-10 15:00:00,18.99,19.0,18.98,18.98,66788.0,17.6222,17.6315,17.6129,17.6129,66788.0
2016-10-10 15:30:00,18.98,18.99,18.93,18.95,233842.0,17.6129,17.6222,17.5665,17.5851,233842.0
2016-10-11 09:30:00,18.9,18.9,18.84,18.86,22190.0,17.5387,17.5387,17.483,17.5016,22190.0
2016-10-11 10:00:00,18.85,18.87,18.79,18.79,74824.0,17.4923,17.5108,17.4366,17.4366,74824.0
2016-10-11 10:30:00,18.79,18.83,18.71,18.71,50170.0,17.4366,17.4737,17.3624,17.3624,50170.0
2016-10-11 11:00:00,18.72,18.73,18.65,18.66,53166.0,17.3717,17.3809,17.3067,17.316,53166.0
2016-10-11 11:30:00,18.66,18.73,18.66,18.7,90032.0,17.316,17.3809,17.316,17.3531,90032.0
2016-10-11 12:00:00,18.7,18.72,18.69,18.71,48076.0,17.3531,17.3717,17.3438,17.3624,48076.0
2016-10-11 12:30:00,18.71,18.74,18.68,18.73,60736.0,17.3624,17.3902,17.3345,17.3809,60736.0
2016-10-11 13:00:00,18.72,18.72,18.66,18.7,40634.0,17.3717,17.3717,17.316,17.3531,40634.0
2016-10-11 13:30:00,18.7,18.7,18.64,18.64,60402.0,17.3531,17.3531,17.2974,17.2974,60402.0
2016-10-11 14:00:00,18.64,18.65,18.59,18.61,40024.0,17.2974,17.3067,17.251,17.2696,40024.0
2016-10-11 14:30:00,18.61,18.63,18.59,18.61,39814.0,17.2696,17.2881,17.251,17.2696,39814.0
2016-10-11 15:00:00,18.61,18.65,18.6,18.62,58960.0,17.2696,17.3067,17.2603,17.2789,58960.0
2016-10-11 15:30:00,18.63,18.65,18.61,18.64,241948.0,17.2881,17.3067,17.2696,17.2974,241948.0
2016-10-12 09:30:00,18.67,18.72,18.65,18.72,30302.0,17.3253,17.3717,17.3067,17.3717,30302.0
2016-10-12 10:00:00,18.72,18.79,18.71,18.78,52954.0,17.3717,17.4366,17.3624,17.4273,52954.0
2016-10-12 10:30:00,18.77,18.81,18.75,18.81,32560.0,17.4181,17.4552,17.3995,17.4552,32560.0
2016-10-12 11:00:00,18.81,18.83,18.8,18.82,38412.0,17.4552,17.4737,17.4459,17.4645,38412.0
2016-10-12 11:30:00,18.82,18.86,18.81,18.82,27252.0,17.4645,17.5016,17.4552,17.4645,27252.0
2016-10-12 12:00:00,18.82,18.86,18.82,18.86,26674.0,17.4645,17.5016,17.4645,17.5016,26674.0
2016-10-12 12:30:00,18.86,18.88,18.85,18.86,26806.0,17.5016,17.5201,17.4923,17.5016,26806.0
2016-10-12 13:00:00,18.86,18.88,18.85,18.86,24332.0,17.5016,17.5201,17.4923,17.5016,24332.0
2016-10-12 13:30:00,18.85,18.86,18.85,18.85,35026.0,17.4923,17.5016,17.4923,17.4923,35026.0
2016-10-12 14:00:00,18.85,18.89,18.83,18.84,55190.0,17.4923,17.5294,17.4737,17.483,55190.0
2016-10-12 14:30:00,18.84,18.86,18.82,18.84,44124.0,17.483,17.5016,17.4645,17.483,44124.0
2016-10-12 15:00:00,18.84,18.85,18.82,18.82,62762.0,17.483,17.4923,17.4645,17.4645,62762.0
2016-10-12 15:30:00,18.82,18.83,18.8,18.81,169748.0,17.4645,17.4737,17.4459,17.4552,169748.0
2016-10-13 09:30:00,18.64,18.71,18.64,18.66,43434.0,17.2974,17.3624,17.2974,17.316,43434.0
2016-10-13 10:00:00,18.65,18.7,18.65,18.69,25080.0,17.3067,17.3531,17.3067,17.3438,25080.0
2016-10-13 10:30:00,18.69,18.71,18.67,18.7,53118.0,17.3438,17.3624,17.3253,17.3531,53118.0
2016-10-13 11:00:00,18.7,18.77,18.68,18.75,38286.0,17.3531,17.4181,17.3345,17.3995,38286.0
2016-10-13 11:30:00,18.75,18.75,18.72,18.72,19520.0,17.3995,17.3995,17.3717,17.3717,19520.0
2016-10-13 12:00:00,18.72,18.73,18.7,18.71,12292.0,17.3717,17.3809,17.3531,17.3624,12292.0
2016-10-13 12:30:00,18.72,18.77,18.71,18.73,20014.0,17.3717,17.4181,17.3624,17.3809,20014.0
2016-10-13 13:00:00,18.73,18.75,18.73,18.75,16502.0,17.3809,17.3995,17.3809,17.3995,16502.0
2016-10-13 13:30:00,18.74,18.79,18.73,18.79,18988.0,17.3902,17.4366,17.3809,17.4366,18988.0
2016-10-13 14:00:00,18.8,18.81,18.77,18.77,25860.0,17.4459,17.4552,17.4181,17.4181,25860.0
2016-10-13 14:30:00,18.77,18.82,18.76,18.8,27274.0,17.4181,17.4645,17.4088,17.4459,27274.0
2016-10-13 15:00:00,18.8,18.8,18.77,18.78,40572.0,17.4459,17.4459,17.4181,17.4273,40572.0
2016-10-13 15:30:00,18.77,18.79,18.75,18.76,148300.0,17.4181,17.4366,17.3995,17.4088,148300.0
2016-10-14 09:30:00,18.91,18.91,18.8,18.81,109664.0,17.548,17.548,17.4459,17.4552,109664.0
2016-10-14 10:00:00,18.8,18.91,18.8,18.89,102862.0,17.4459,17.548,17.4459,17.5294,102862.0
2016-10-14 10:30:00,18.89,18.91,18.84,18.84,90922.0,17.5294,17.548,17.483,17.483,90922.0
2016-10-14 11:00:00,18.84,18.84,18.77,18.77,128632.0,17.483,17.483,17.4181,17.4181,128632.0
2016-10-14 11:30:00,18.76,18.77,18.74,18.75,103864.0,17.4088,17.4181,17.3902,17.3995,103864.0
2016-10-14 12:00:00,18.75,18.78,18.74,18.75,84436.0,17.3995,17.4273,17.3902,17.3995,84436.0
2016-10-14 12:30:00,18.75,18.78,18.75,18.77,61282.0,17.3995,17.4273,17.3995,17.4181,61282.0
2016-10-14 13:00:00,18.77,18.78,18.74,18.78,85456.0,17.4181,17.4273,17.3902,17.4273,85456.0
2016-10-14 13:30:00,18.78,18.82,18.78,18.8,59022.0,17.4273,17.4645,17.4273,17.4459,59022.0
2016-10-14 14:00:00,18.8,18.8,18.77,18.78,101664.0,17.4459,17.4459,17.4181,17.4273,101664.0
2016-10-14 14:30:00,18.79,18.79,18.74,18.74,76280.0,17.4366,17.4366,17.3902,17.3902,76280.0
2016-10-14 15:00:00,18.74,18.76,18.74,18.75,61116.0,17.3902,17.4088,17.3902,17.3995,61116.0
2016-10-14 15:30:00,18.75,18.77,18.72,18.72,217870.0,17.3995,17.4181,17.3717,17.3717,217870.0
2016-10-17 09:30:00,18.74,18.78,18.72,18.75,36150.0,17.3902,17.4273,17.3717,17.3995,36150.0
2016-10-17 10:00:00,18.75,18.78,18.72,18.75,36508.0,17.3995,17.4273,17.3717,17.3995,36508.0
2016-10-17 10:30:00,18.75,18.76,18.73,18.74,36056.0,17.3995,17.4088,17.3809,17.3902,36056.0
2016-10-17 11:00:00,18.74,18.75,18.72,18.72,19560.0,17.3902,17.3995,17.3717,17.3717,19560.0
2016-10-17 11:30:00,18.73,18.73,18.71,18.73,25646.0,17.3809,17.3809,17.3624,17.3809,25646.0
2016-10-17 12:00:00,18.74,18.75,18.72,18.72,32688.0,17.3902,17.3995,17.3717,17.3717,32688.0
2016-10-17 12:30:00,18.72,18.72,18.7,18.71,32422.0,17.3717,17.3717,17.3531,17.3624,32422.0
2016-10-17 13:00:00,18.71,18.71,18.66,18.67,40282.0,17.3624,17.3624,17.316,17.3253,40282.0
2016-10-17 13:30:00,18.67,18.68,18.66,18.67,21952.0,17.3253,17.3345,17.316,17.3253,21952.0
2016-10-17 14:00:00,18.67,18.7,18.66,18.68,45092.0,17.3253,17.3531,17.316,17.3345,45092.0
2016-10-17 14:30:00,18.68,18.68,18.67,18.68,30504.0,17.3345,17.3345,17.3253,17.3345,30504.0
2016-10-17 15:00:00,18.68,18.68,18.66,18.67,37460.0,17.3345,17.3345,17.316,17.3253,37460.0
2016-10-17 15:30:00,18.67,18.67,18.64,18.65,174812.0,17.3253,17.3253,17.2974,17.3067,174812.0
2016-10-18 09:30:00,18.83,18.83,18.72,18.73,31446.0,17.4737,17.4737,17.3717,17.3809,31446.0
2016-10-18 10:00:00,18.73,18.73,18.66,18.68,63732.0,17.3809,17.3809,17.316,17.3345,63732.0
2016-10-18 10:30:00,18.68,18.7,18.68,18.68,36078.0,17.3345,17.3531,17.3345,17.3345,36078.0
2016-10-18 11:00:00,18.68,18.72,18.67,18.72,69384.0,17.3345,17.3717,17.3253,17.3717,69384.0
2016-10-18 11:30:00,18.73,18.74,18.68,18.72,95090.0,17.3809,17.3902,17.3345,17.3717,95090.0
2016-10-18 12:00:00,18.72,18.73,18.7,18.71,25356.0,17.3717,17.3809,17.3531,17.3624,25356.0
2016-10-18 12:30:00,18.71,18.73,18.71,18.72,25574.0,17.3624,17.3809,17.3624,17.3717,25574.0
2016-10-18 13:00:00,18.72,18.73,18.71,18.73,16328.0,17.3717,17.3809,17.3624,17.3809,16328.0
2016-10-18 13:30:00,18.73,18.73,18.72,18.72,20434.0,17.3809,17.3809,17.3717,17.3717,20434.0
2016-10-18 14:00:00,18.73,18.73,18.72,18.72,24404.0,17.3809,17.3809,17.3717,17.3717,24404.0
2016-10-18 14:30:00,18.73,18.73,18.71,18.71,19870.0,17.3809,17.3809,17.3624,17.3624,19870.0
2016-10-18 15:00:00,18.71,18.71,18.68,18.68,26352.0,17.3624,17.3624,17.3345,17.3345,26352.0
2016-10-18 15:30:00,18.68,18.69,18.65,18.68,197360.0,17.3345,17.3438,17.3067,17.3345,197360.0
2016-10-19 09:30:00,18.66,18.78,18.65,18.65,16638.0,17.316,17.4273,17.3067,17.3067,16638.0
2016-10-19 10:00:00,18.63,18.65,18.6,18.65,31798.0,17.2881,17.3067,17.2603,17.3067,31798.0
2016-10-19 10:30:00,18.65,19.56,18.65,18.72,211810.0,17.3067,18.1512,17.3067,17.3717,211810.0
2016-10-19 11:00:00,18.72,18.72,18.68,18.69,48010.0,17.3717,17.3717,17.3345,17.3438,48010.0
2016-10-19 11:30:00,18.7,18.72,18.68,18.68,35240.0,17.3531,17.3717,17.3345,17.3345,35240.0
2016-10-19 12:00:00,18.68,18.73,18.68,18.72,12656.0,17.3345,17.3809,17.3345,17.3717,12656.0
2016-10-19 12:30:00,18.73,18.74,18.7,18.73,44434.0,17.3809,17.3902,17.3531,17.3809,44434.0
2016-10-19 13:00:00,18.73,18.74,18.72,18.73,27024.0,17.3809,17.3902,17.3717,17.3809,27024.0
2016-10-19 13:30:00,18.72,18.74,18.71,18.73,25922.0,17.3717,17.3902,17.3624,17.3809,25922.0
2016-10-19 14:00:00,18.72,18.74,18.72,18.72,16100.0,17.3717,17.3902,17.3717,17.3717,16100.0
2016-10-19 14:30:00,18.72,18.73,18.7,18.7,33614.0,17.3717,17.3809,17.3531,17.3531,33614.0
2016-10-19 15:00:00,18.7,18.75,18.7,18.74,32640.0,17.3531,17.3995,17.3531,17.3902,32640.0
2016-10-19 15:30:00,18.74,18.75,18.73,18.73,113552.0,17.3902,17.3995,17.3809,17.3809,113552.0
2016-10-20 09:30:00,18.67,18.67,18.6,18.65,105316.0,17.3253,17.3253,17.2603,17.3067,105316.0
2016-10-20 10:00:00,18.65,18.67,18.58,18.59,35688.0,17.3067,17.3253,17.2417,17.251,35688.0
2016-10-20 10:30:00,18.59,18.59,18.5,18.53,53590.0,17.251,17.251,17.1675,17.1953,53590.0
2016-10-20 11:00:00,18.53,18.55,18.5,18.53,88438.0,17.1953,17.2139,17.1675,17.1953,88438.0
2016-10-20 11:30:00,18.53,18.59,18.52,18.59,99566.0,17.1953,17.251,17.1861,17.251,99566.0
2016-10-20 12:00:00,18.59,18.6,18.57,18.58,71476.0,17.251,17.2603,17.2325,17.2417,71476.0
2016-10-20 12:30:00,18.58,18.59,18.57,18.57,36370.0,17.2417,17.251,17.2325,17.2325,36370.0
2016-10-20 13:00:00,18.58,18.61,18.58,18.59,70902.0,17.2417,17.2696,17.2417,17.251,70902.0
2016-10-20 13:30:00,18.6,18.6,18.54,18.56,132960.0,17.2603,17.2603,17.2046,17.2232,132960.0
2016-10-20 14:00:00,18.55,18.58,18.55,18.57,43602.0,17.2139,17.2417,17.2139,17.2325,43602.0
2016-10-20 14:30:00,18.58,18.61,18.57,18.6,47372.0,17.2417,17.2696,17.2325,17.2603,47372.0
2016-10-20 15:00:00,18.59,18.6,18.56,18.57,68418.0,17.251,17.2603,17.2232,17.2325,68418.0
2016-10-20 15:30:00,18.56,18.59,18.54,18.55,342142.0,17.2232,17.251,17.2046,17.2139,342142.0
2016-10-21 09:30:00,19.3,19.3,18.61,18.98,452966.0,17.9099,17.9099,17.2696,17.6129,452966.0
2016-10-21 10:00:00,18.99,19.03,18.91,18.99,181934.0,17.6222,17.6593,17.548,17.6222,181934.0
2016-10-21 10:30:00,18.98,19.06,18.91,18.91,259046.0,17.6129,17.6872,17.548,17.548,259046.0
2016-10-21 11:00:00,18.91,18.92,18.83,18.85,191214.0,17.548,17.5572,17.4737,17.4923,191214.0
2016-10-21 11:30:00,18.85,18.89,18.77,18.77,115594.0,17.4923,17.5294,17.4181,17.4181,115594.0
2016-10-21 12:00:00,18.77,18.8,18.74,18.75,61254.0,17.4181,17.4459,17.3902,17.3995,61254.0
2016-10-21 12:30:00,18.75,18.77,18.75,18.77,44556.0,17.3995,17.4181,17.3995,17.4181,44556.0
2016-10-21 13:00:00,18.76,18.76,18.74,18.75,46096.0,17.4088,17.4088,17.3902,17.3995,46096.0
2016-10-21 13:30:00,18.75,18.9,18.75,18.9,117512.0,17.3995,17.5387,17.3995,17.5387,117512.0
2016-10-21 14:00:00,18.9,18.9,18.83,18.84,54384.0,17.5387,17.5387,17.4737,17.483,54384.0
2016-10-21 14:30:00,18.84,18.87,18.82,18.82,61848.0,17.483,17.5108,17.4645,17.4645,61848.0
2016-10-21 15:00:00,18.82,18.85,18.82,18.82,98850.0,17.4645,17.4923,17.4645,17.4645,98850.0
2016-10-21 15:30:00,18.82,18.86,18.81,18.82,527518.0,17.4645,17.5016,17.4552,17.4645,527518.0
2016-10-24 09:30:00,18.72,18.81,18.46,18.49,311840.0,17.3717,17.4552,17.1304,17.1582,311840.0
2016-10-24 10:00:00,18.5,18.56,18.48,18.51,199426.0,17.1675,17.2232,17.1489,17.1768,199426.0
2016-10-24 10:30:00,18.51,18.53,18.47,18.51,105270.0,17.1768,17.1953,17.1397,17.1768,105270.0
2016-10-24 11:00:00,18.51,18.52,18.45,18.45,80612.0,17.1768,17.1861,17.1211,17.1211,80612.0
2016-10-24 11:30:00,18.45,18.49,18.45,18.47,48206.0,17.1211,17.1582,17.1211,17.1397,48206.0
2016-10-24 12:00:00,18.46,18.47,18.44,18.45,43882.0,17.1304,17.1397,17.1118,17.1211,43882.0
2016-10-24 12:30:00,18.45,18.45,18.36,18.38,77526.0,17.1211,17.1211,17.0376,17.0561,77526.0
2016-10-24 13:00:00,18.38,18.38,18.34,18.35,203968.0,17.0561,17.0561,17.019,17.0283,203968.0
2016-10-24 13:30:00,18.35,18.37,18.33,18.35,258518.0,17.0283,17.0469,17.0097,17.0283,258518.0
2016-10-24 14:00:00,18.35,18.36,18.34,18.35,134496.0,17.0283,17.0376,17.019,17.0283,134496.0
2016-10-24 14:30:00,18.35,18.36,18.33,18.35,58590.0,17.0283,17.0376,17.0097,17.0283,58590.0
2016-10-24 15:00:00,18.35,18.36,18.31,18.32,78864.0,17.0283,17.0376,16.9912,17.0005,78864.0
2016-10-24 15:30:00,18.31,18.32,18.28,18.29,577920.0,16.9912,17.0005,16.9633,16.9726,577920.0
2016-10-25 09:30:00,18.26,18.28,18.15,18.24,135070.0,16.9448,16.9633,16.8427,16.9262,135070.0
2016-10-25 10:00:00,18.24,18.31,18.21,18.31,296668.0,16.9262,16.9912,16.8984,16.9912,296668.0
2016-10-25 10:30:00,18.3,18.31,18.25,18.31,117404.0,16.9819,16.9912,16.9355,16.9912,117404.0
2016-10-25 11:00:00,18.31,18.36,18.31,18.31,271336.0,16.9912,17.0376,16.9912,16.9912,271336.0
2016-10-25 11:30:00,18.31,18.33,18.29,18.31,53914.0,16.9912,17.0097,16.9726,16.9912,53914.0
2016-10-25 12:00:00,18.31,18.31,18.25,18.28,64796.0,16.9912,16.9912,16.9355,16.9633,64796.0
2016-10-25 12:30:00,18.28,18.3,18.27,18.29,38744.0,16.9633,16.9819,16.9541,16.9726,38744.0
2016-10-25 13:00:00,18.29,18.29,18.27,18.28,65048.0,16.9726,16.9726,16.9541,16.9633,65048.0
2016-10-25 13:30:00,18.28,18.29,18.28,18.29,24174.0,16.9633,16.9726,16.9633,16.9726,24174.0
2016-10-25 14:00:00,18.29,18.29,18.25,18.28,68154.0,16.9726,16.9726,16.9355,16.9633,68154.0
2016-10-25 14:30:00,18.28,18.29,18.25,18.28,67478.0,16.9633,16.9726,16.9355,16.9633,67478.0
2016-10-25 15:00:00,18.27,18.3,18.21,18.3,193366.0,16.9541,16.9819,16.8984,16.9819,193366.0
2016-10-25 15:30:00,18.3,18.31,18.25,18.29,540200.0,16.9819,16.9912,16.9355,16.9726,540200.0
2016-10-26 09:30:00,18.2,18.41,18.2,18.39,163192.0,16.9512,17.1468,16.9512,17.1282,163192.0
2016-10-26 10:00:00,18.39,18.45,18.38,18.44,249278.0,17.1282,17.1841,17.1189,17.1747,249278.0
2016-10-26 10:30:00,18.44,18.47,18.43,18.45,227614.0,17.1747,17.2027,17.1654,17.1841,227614.0
2016-10-26 11:00:00,18.44,18.47,18.38,18.41,357904.0,17.1747,17.2027,17.1189,17.1468,357904.0
2016-10-26 11:30:00,18.41,18.46,18.41,18.44,40934.0,17.1468,17.1934,17.1468,17.1747,40934.0
2016-10-26 12:00:00,18.44,18.45,18.43,18.45,76342.0,17.1747,17.1841,17.1654,17.1841,76342.0
2016-10-26 12:30:00,18.45,18.47,18.44,18.46,44228.0,17.1841,17.2027,17.1747,17.1934,44228.0
2016-10-26 13:00:00,18.46,18.47,18.44,18.45,44102.0,17.1934,17.2027,17.1747,17.1841,44102.0
2016-10-26 13:30:00,18.45,18.45,18.41,18.41,84400.0,17.1841,17.1841,17.1468,17.1468,84400.0
2016-10-26 14:00:00,18.42,18.42,18.38,18.39,61308.0,17.1561,17.1561,17.1189,17.1282,61308.0
2016-10-26 14:30:00,18.39,18.4,18.37,18.39,76412.0,17.1282,17.1375,17.1096,17.1282,76412.0
2016-10-26 15:00:00,18.39,18.39,18.38,18.38,43936.0,17.1282,17.1282,17.1189,17.1189,43936.0
2016-10-26 15:30:00,18.38,18.39,18.36,18.36,221262.0,17.1189,17.1282,17.1002,17.1002,221262.0
2016-10-27 09:30:00,18.43,18.43,18.38,18.39,20110.0,17.1654,17.1654,17.1189,17.1282,20110.0
2016-10-27 10:00:00,18.39,18.39,18.3,18.32,65246.0,17.1282,17.1282,17.0444,17.063,65246.0
2016-10-27 10:30:00,18.32,18.32,18.29,18.31,26336.0,17.063,17.063,17.035,17.0537,26336.0
2016-10-27 11:00:00,18.31,18.35,18.31,18.33,30504.0,17.0537,17.0909,17.0537,17.0723,30504.0
2016-10-27 11:30:00,18.33,18.39,18.32,18.39,48966.0,17.0723,17.1282,17.063,17.1282,48966.0
2016-10-27 12:00:00,18.38,18.4,18.34,18.35,46770.0,17.1189,17.1375,17.0816,17.0909,46770.0
2016-10-27 12:30:00,18.35,18.36,18.34,18.36,27442.0,17.0909,17.1002,17.0816,17.1002,27442.0
2016-10-27 13:00:00,18.36,18.36,18.33,18.33,36668.0,17.1002,17.1002,17.0723,17.0723,36668.0
2016-10-27 13:30:00,18.33,18.36,18.33,18.35,28546.0,17.0723,17.1002,17.0723,17.0909,28546.0
2016-10-27 14:00:00,18.35,18.36,18.34,18.35,47198.0,17.0909,17.1002,17.0816,17.0909,47198.0
2016-10-27 14:30:00,18.35,18.36,18.34,18.35,34998.0,17.0909,17.1002,17.0816,17.0909,34998.0
2016-10-27 15:00:00,18.35,18.36,18.33,18.35,53502.0,17.0909,17.1002,17.0723,17.0909,53502.0
2016-10-27 15:30:00,18.35,18.35,18.31,18.32,201604.0,17.0909,17.0909,17.0537,17.063,201604.0
2016-10-28 09:30:00,18.34,18.53,18.34,18.46,91034.0,17.0816,17.2586,17.0816,17.1934,91034.0
2016-10-28 10:00:00,18.48,18.54,18.44,18.49,46392.0,17.212,17.2679,17.1747,17.2213,46392.0
2016-10-28 10:30:00,18.5,18.54,18.48,18.48,22052.0,17.2306,17.2679,17.212,17.212,22052.0
2016-10-28 11:00:00,18.48,18.53,18.48,18.52,25202.0,17.212,17.2586,17.212,17.2493,25202.0
2016-10-28 11:30:00,18.53,18.53,18.48,18.49,32176.0,17.2586,17.2586,17.212,17.2213,32176.0
2016-10-28 12:00:00,18.49,18.5,18.48,18.48,15568.0,17.2213,17.2306,17.212,17.212,15568.0
2016-10-28 12:30:00,18.48,18.49,18.47,18.49,9476.0,17.212,17.2213,17.2027,17.2213,9476.0
2016-10-28 13:00:00,18.49,18.5,18.38,18.38,106136.0,17.2213,17.2306,17.1189,17.1189,106136.0
2016-10-28 13:30:00,18.38,18.38,18.29,18.3,40564.0,17.1189,17.1189,17.035,17.0444,40564.0
2016-10-28 14:00:00,18.3,18.37,18.3,18.36,55674.0,17.0444,17.1096,17.0444,17.1002,55674.0
2016-10-28 14:30:00,18.36,18.4,18.34,18.4,55152.0,17.1002,17.1375,17.0816,17.1375,55152.0
2016-10-28 15:00:00,18.4,18.41,18.36,18.4,46216.0,17.1375,17.1468,17.1002,17.1375,46216.0
2016-10-28 15:30:00,18.4,18.41,18.37,18.38,294202.0,17.1375,17.1468,17.1096,17.1189,294202.0
2016-10-31 09:30:00,18.45,18.48,18.37,18.38,28236.0,17.1841,17.212,17.1096,17.1189,28236.0
2016-10-31 10:00:00,18.39,18.39,18.35,18.37,67584.0,17.1282,17.1282,17.0909,17.1096,67584.0
2016-10-31 10:30:00,18.38,18.39,18.33,18.36,53622.0,17.1189,17.1282,17.0723,17.1002,53622.0
2016-10-31 11:00:00,18.37,18.4,18.36,18.39,114794.0,17.1096,17.1375,17.1002,17.1282,114794.0
2016-10-31 11:30:00,18.4,18.41,18.37,18.4,172908.0,17.1375,17.1468,17.1096,17.1375,172908.0
2016-10-31 12:00:00,18.4,18.41,18.38,18.4,35162.0,17.1375,17.1468,17.1189,17.1375,35162.0
2016-10-31 12:30:00,18.4,18.42,18.39,18.42,77906.0,17.1375,17.1561,17.1282,17.1561,77906.0
2016-10-31 13:00:00,18.42,18.42,18.39,18.42,29596.0,17.1561,17.1561,17.1282,17.1561,29596.0
2016-10-31 13:30:00,18.42,18.44,18.41,18.44,84114.0,17.1561,17.1747,17.1468,17.1747,84114.0
2016-10-31 14:00:00,18.44,18.46,18.42,18.44,88884.0,17.1747,17.1934,17.1561,17.1747,88884.0
2016-10-31 14:30:00,18.45,18.47,18.45,18.46,69656.0,17.1841,17.2027,17.1841,17.1934,69656.0
2016-10-31 15:00:00,18.46,18.5,18.46,18.5,87312.0,17.1934,17.2306,17.1934,17.2306,87312.0
2016-10-31 15:30:00,18.5,18.5,18.43,18.43,396998.0,17.2306,17.2306,17.1654,17.1654,396998.0
2016-11-01 09:30:00,18.43,18.44,18.4,18.41,41406.0,17.1654,17.1747,17.1375,17.1468,41406.0
2016-11-01 10:00:00,18.4,18.4,18.31,18.35,34968.0,17.1375,17.1375,17.0537,17.0909,34968.0
2016-11-01 10:30:00,18.34,18.36,18.29,18.35,25850.0,17.0816,17.1002,17.035,17.0909,25850.0
2016-11-01 11:00:00,18.36,18.37,18.33,18.34,35248.0,17.1002,17.1096,17.0723,17.0816,35248.0
2016-11-01 11:30:00,18.33,18.34,18.31,18.31,35678.0,17.0723,17.0816,17.0537,17.0537,35678.0
2016-11-01 12:00:00,18.31,18.33,18.25,18.27,23216.0,17.0537,17.0723,16.9978,17.0164,23216.0
2016-11-01 12:30:00,18.27,18.28,18.25,18.25,19980.0,17.0164,17.0257,16.9978,16.9978,19980.0
2016-11-01 13:00:00,18.25,18.27,18.22,18.25,26634.0,16.9978,17.0164,16.9698,16.9978,26634.0
2016-11-01 13:30:00,18.25,18.25,18.2,18.22,35672.0,16.9978,16.9978,16.9512,16.9698,35672.0
2016-11-01 14:00:00,18.22,18.22,18.16,18.22,54170.0,16.9698,16.9698,16.914,16.9698,54170.0
2016-11-01 14:30:00,18.21,18.24,18.21,18.22,48532.0,16.9605,16.9885,16.9605,16.9698,48532.0
2016-11-01 15:00:00,18.21,18.26,18.19,18.25,71626.0,16.9605,17.0071,16.9419,16.9978,71626.0
2016-11-01 15:30:00,18.25,18.27,18.23,18.24,234858.0,16.9978,17.0164,16.9792,16.9885,234858.0
2016-11-02 09:30:00,18.22,18.27,18.22,18.25,32916.0,16.9698,17.0164,16.9698,16.9978,32916.0
2016-11-02 10:00:00,18.27,18.29,18.25,18.28,21594.0,17.0164,17.035,16.9978,17.0257,21594.0
2016-11-02 10:30:00,18.28,18.3,18.25,18.25,30826.0,17.0257,17.0444,16.9978,16.9978,30826.0
2016-11-02 11:00:00,18.25,18.29,18.25,18.25,29764.0,16.9978,17.035,16.9978,16.9978,29764.0
2016-11-02 11:30:00,18.25,18.25,18.22,18.23,45322.0,16.9978,16.9978,16.9698,16.9792,45322.0
2016-11-02 12:00:00,18.22,18.23,18.2,18.21,24062.0,16.9698,16.9792,16.9512,16.9605,24062.0
2016-11-02 12:30:00,18.21,18.22,18.2,18.22,22724.0,16.9605,16.9698,16.9512,16.9698,22724.0
2016-11-02 13:00:00,18.22,18.22,18.17,18.2,24492.0,16.9698,16.9698,16.9233,16.9512,24492.0
2016-11-02 13:30:00,18.2,18.21,18.18,18.2,27898.0,16.9512,16.9605,16.9326,16.9512,27898.0
2016-11-02 14:00:00,18.21,18.21,18.14,18.18,86016.0,16.9605,16.9605,16.8953,16.9326,86016.0
2016-11-02 14:30:00,18.18,18.21,18.16,18.16,51238.0,16.9326,16.9605,16.914,16.914,51238.0
2016-11-02 15:00:00,18.16,18.2,18.16,18.18,90054.0,16.914,16.9512,16.914,16.9326,90054.0
2016-11-02 15:30:00,18.18,18.2,18.11,18.11,238534.0,16.9326,16.9512,16.8674,16.8674,238534.0
2016-11-03 09:30:00,18.15,18.25,18.15,18.25,32496.0,16.9046,16.9978,16.9046,16.9978,32496.0
2016-11-03 10:00:00,18.24,18.31,18.22,18.31,34730.0,16.9885,17.0537,16.9698,17.0537,34730.0
2016-11-03 10:30:00,18.33,18.36,18.32,18.34,60202.0,17.0723,17.1002,17.063,17.0816,60202.0
2016-11-03 11:00:00,18.35,18.37,18.33,18.35,50362.0,17.0909,17.1096,17.0723,17.0909,50362.0
2016-11-03 11:30:00,18.35,18.35,18.31,18.33,39978.0,17.0909,17.0909,17.0537,17.0723,39978.0
2016-11-03 12:00:00,18.32,18.32,18.27,18.29,39644.0,17.063,17.063,17.0164,17.035,39644.0
2016-11-03 12:30:00,18.28,18.29,18.25,18.27,59828.0,17.0257,17.035,16.9978,17.0164,59828.0
2016-11-03 13:00:00,18.27,18.29,18.26,18.29,19540.0,17.0164,17.035,17.0071,17.035,19540.0
2016-11-03 13:30:00,18.28,18.28,18.25,18.26,28868.0,17.0257,17.0257,16.9978,17.0071,28868.0
2016-11-03 14:00:00,18.25,18.29,18.25,18.29,27644.0,16.9978,17.035,16.9978,17.035,27644.0
2016-11-03 14:30:00,18.29,18.3,18.28,18.29,30266.0,17.035,17.0444,17.0257,17.035,30266.0
2016-11-03 15:00:00,18.3,18.3,18.27,18.27,35674.0,17.0444,17.0444,17.0164,17.0164,35674.0
2016-11-03 15:30:00,18.28,18.29,18.25,18.27,355436.0,17.0257,17.035,16.9978,17.0164,355436.0
2016-11-04 09:30:00,18.14,18.25,18.02,18.05,237266.0,16.8953,16.9978,16.7836,16.8115,237266.0
2016-11-04 10:00:00,18.06,18.08,18.04,18.06,139826.0,16.8208,16.8395,16.8022,16.8208,139826.0
2016-11-04 10:30:00,18.05,18.14,18.05,18.13,70332.0,16.8115,16.8953,16.8115,16.886,70332.0
2016-11-04 11:00:00,18.13,18.18,18.11,18.18,105188.0,16.886,16.9326,16.8674,16.9326,105188.0
2016-11-04 11:30:00,18.18,18.22,18.16,18.22,78004.0,16.9326,16.9698,16.914,16.9698,78004.0
2016-11-04 12:00:00,18.22,18.27,18.2,18.26,56086.0,16.9698,17.0164,16.9512,17.0071,56086.0
2016-11-04 12:30:00,18.27,18.27,18.21,18.22,79070.0,17.0164,17.0164,16.9605,16.9698,79070.0
2016-11-04 13:00:00,18.22,18.25,18.21,18.25,55172.0,16.9698,16.9978,16.9605,16.9978,55172.0
2016-11-04 13:30:00,18.24,18.27,18.21,18.22,59260.0,16.9885,17.0164,16.9605,16.9698,59260.0
2016-11-04 14:00:00,18.22,18.28,18.21,18.28,125894.0,16.9698,17.0257,16.9605,17.0257,125894.0
2016-11-04 14:30:00,18.28,18.28,18.23,18.25,90368.0,17.0257,17.0257,16.9792,16.9978,90368.0
2016-11-04 15:00:00,18.24,18.24,18.2,18.2,138750.0,16.9885,16.9885,16.9512,16.9512,138750.0
2016-11-04 15:30:00,18.2,18.2,18.14,18.14,495824.0,16.9512,16.9512,16.8953,16.8953,495824.0
2016-11-07 09:30:00,18.32,18.36,18.29,18.3,130954.0,17.063,17.1002,17.035,17.0444,130954.0
2016-11-07 10:00:00,18.3,18.33,18.29,18.32,69728.0,17.0444,17.0723,17.035,17.063,69728.0
2016-11-07 10:30:00,18.32,18.36,18.32,18.36,103308.0,17.063,17.1002,17.063,17.1002,103308.0
2016-11-07 11:00:00,18.36,18.38,18.32,18.34,59258.0,17.1002,17.1189,17.063,17.0816,59258.0
2016-11-07 11:30:00,18.33,18.36,18.33,18.36,41666.0,17.0723,17.1002,17.0723,17.1002,41666.0
2016-11-07 12:00:00,18.36,18.39,18.36,18.38,47292.0,17.1002,17.1282,17.1002,17.1189,47292.0
2016-11-07 12:30:00,18.39,18.39,18.35,18.36,50624.0,17.1282,17.1282,17.0909,17.1002,50624.0
2016-11-07 13:00:00,18.36,18.37,18.35,18.35,22564.0,17.1002,17.1096,17.0909,17.0909,22564.0
2016-11-07 13:30:00,18.35,18.38,18.35,18.38,40162.0,17.0909,17.1189,17.0909,17.1189,40162.0
2016-11-07 14:00:00,18.37,18.39,18.36,18.36,47698.0,17.1096,17.1282,17.1002,17.1002,47698.0
2016-11-07 14:30:00,18.36,18.38,18.36,18.37,43356.0,17.1002,17.1189,17.1002,17.1096,43356.0
2016-11-07 15:00:00,18.38,18.38,18.35,18.36,43622.0,17.1189,17.1189,17.0909,17.1002,43622.0
2016-11-07 15:30:00,18.36,18.45,18.35,18.43,322620.0,17.1002,17.1841,17.0909,17.1654,322620.0
2016-11-08 09:30:00,18.4,18.49,18.38,18.41,58582.0,17.1375,17.2213,17.1189,17.1468,58582.0
2016-11-08 10:00:00,18.42,18.45,18.36,18.4,45212.0,17.1561,17.1841,17.1002,17.1375,45212.0
2016-11-08 10:30:00,18.41,18.46,18.41,18.44,53034.0,17.1468,17.1934,17.1468,17.1747,53034.0
2016-11-08 11:00:00,18.43,18.48,18.41,18.48,90486.0,17.1654,17.212,17.1468,17.212,90486.0
2016-11-08 11:30:00,18.47,18.51,18.47,18.5,47212.0,17.2027,17.2399,17.2027,17.2306,47212.0
2016-11-08 12:00:00,18.5,18.54,18.49,18.54,50048.0,17.2306,17.2679,17.2213,17.2679,50048.0
2016-11-08 12:30:00,18.54,18.57,18.53,18.57,27092.0,17.2679,17.2958,17.2586,17.2958,27092.0
2016-11-08 13:00:00,18.57,18.57,18.48,18.52,101634.0,17.2958,17.2958,17.212,17.2493,101634.0
2016-11-08 13:30:00,18.52,18.55,18.52,18.54,29220.0,17.2493,17.2772,17.2493,17.2679,29220.0
2016-11-08 14:00:00,18.54,18.54,18.49,18.52,53798.0,17.2679,17.2679,17.2213,17.2493,53798.0
2016-11-08 14:30:00,18.52,18.52,18.48,18.5,32466.0,17.2493,17.2493,17.212,17.2306,32466.0
2016-11-08 15:00:00,18.5,18.55,18.49,18.54,62148.0,17.2306,17.2772,17.2213,17.2679,62148.0
2016-11-08 15:30:00,18.54,18.56,18.49,18.5,248716.0,17.2679,17.2865,17.2213,17.2306,248716.0
2016-11-09 09:30:00,18.49,18.53,18.29,18.52,139812.0,17.2213,17.2586,17.035,17.2493,139812.0
2016-11-09 10:00:00,18.51,18.52,18.4,18.47,44360.0,17.2399,17.2493,17.1375,17.2027,44360.0
2016-11-09 10:30:00,18.46,18.5,18.43,18.43,70480.0,17.1934,17.2306,17.1654,17.1654,70480.0
2016-11-09 11:00:00,18.43,18.52,18.43,18.51,100146.0,17.1654,17.2493,17.1654,17.2399,100146.0
2016-11-09 11:30:00,18.5,18.61,18.5,18.58,86858.0,17.2306,17.3331,17.2306,17.3051,86858.0
2016-11-09 12:00:00,18.59,18.61,18.5,18.55,40116.0,17.3145,17.3331,17.2306,17.2772,40116.0
2016-11-09 12:30:00,18.55,18.65,18.53,18.65,140532.0,17.2772,17.3703,17.2586,17.3703,140532.0
2016-11-09 13:00:00,18.65,18.68,18.61,18.64,71018.0,17.3703,17.3983,17.3331,17.361,71018.0
2016-11-09 13:30:00,18.64,18.73,18.64,18.7,64842.0,17.361,17.4449,17.361,17.4169,64842.0
2016-11-09 14:00:00,18.7,18.72,18.66,18.69,65080.0,17.4169,17.4355,17.3797,17.4076,65080.0
2016-11-09 14:30:00,18.7,18.76,18.68,18.75,91350.0,17.4169,17.4728,17.3983,17.4635,91350.0
2016-11-09 15:00:00,18.75,18.82,18.74,18.82,167122.0,17.4635,17.5287,17.4542,17.5287,167122.0
2016-11-09 15:30:00,18.82,18.83,18.73,18.8,504148.0,17.5287,17.538,17.4449,17.51,504148.0
2016-11-10 09:30:00,18.92,18.99,18.86,18.94,61514.0,17.6218,17.687,17.5659,17.6404,61514.0
2016-11-10 10:00:00,18.93,18.97,18.89,18.91,60762.0,17.6311,17.6684,17.5939,17.6125,60762.0
2016-11-10 10:30:00,18.91,18.98,18.88,18.89,69780.0,17.6125,17.6777,17.5846,17.5939,69780.0
2016-11-10 11:00:00,18.88,18.93,18.83,18.89,72580.0,17.5846,17.6311,17.538,17.5939,72580.0
2016-11-10 11:30:00,18.9,18.98,18.87,18.93,86062.0,17.6032,17.6777,17.5752,17.6311,86062.0
2016-11-10 12:00:00,18.93,19.02,18.92,19.02,97142.0,17.6311,17.715,17.6218,17.715,97142.0
2016-11-10 12:30:00,19.01,19.06,18.97,19.04,51234.0,17.7056,17.7522,17.6684,17.7336,51234.0
2016-11-10 13:00:00,19.05,19.09,19.04,19.08,60386.0,17.7429,17.7801,17.7336,17.7708,60386.0
2016-11-10 13:30:00,19.07,19.14,19.05,19.11,45318.0,17.7615,17.8267,17.7429,17.7988,45318.0
2016-11-10 14:00:00,19.11,19.13,19.1,19.1,43490.0,17.7988,17.8174,17.7895,17.7895,43490.0
2016-11-10 14:30:00,19.11,19.13,19.08,19.11,49906.0,17.7988,17.8174,17.7708,17.7988,49906.0
2016-11-10 15:00:00,19.11,19.11,19.08,19.11,61530.0,17.7988,17.7988,17.7708,17.7988,61530.0
2016-11-10 15:30:00,19.11,19.13,19.07,19.09,226510.0,17.7988,17.8174,17.7615,17.7801,226510.0
2016-11-11 09:30:00,19.07,19.2,19.05,19.2,84198.0,17.7615,17.8826,17.7429,17.8826,84198.0
2016-11-11 10:00:00,19.19,19.2,19.13,19.14,55912.0,17.8733,17.8826,17.8174,17.8267,55912.0
2016-11-11 10:30:00,19.13,19.25,19.11,19.24,138270.0,17.8174,17.9292,17.7988,17.9199,138270.0
2016-11-11 11:00:00,19.24,19.25,19.18,19.24,163812.0,17.9199,17.9292,17.864,17.9199,163812.0
2016-11-11 11:30:00,19.24,19.4,19.24,19.38,237338.0,17.9199,18.0689,17.9199,18.0503,237338.0
2016-11-11 12:00:00,19.38,19.41,19.34,19.39,143408.0,18.0503,18.0782,18.013,18.0596,143408.0
2016-11-11 12:30:00,19.39,19.46,19.37,19.45,136508.0,18.0596,18.1248,18.0409,18.1154,136508.0
2016-11-11 13:00:00,19.45,19.54,19.43,19.52,351482.0,18.1154,18.1993,18.0968,18.1806,351482.0
2016-11-11 13:30:00,19.52,19.57,19.49,19.56,183576.0,18.1806,18.2272,18.1527,18.2179,183576.0
2016-11-11 14:00:00,19.56,19.62,19.54,19.55,425816.0,18.2179,18.2738,18.1993,18.2086,425816.0
2016-11-11 14:30:00,19.54,19.54,19.48,19.48,121834.0,18.1993,18.1993,18.1434,18.1434,121834.0
2016-11-11 15:00:00,19.48,19.53,19.48,19.53,329884.0,18.1434,18.19,18.1434,18.19,329884.0
2016-11-11 15:30:00,19.52,19.6,19.51,19.58,516888.0,18.1806,18.2552,18.1713,18.2365,516888.0
2016-11-14 09:30:00,19.72,19.83,19.66,19.75,115552.0,18.3669,18.4694,18.311,18.3949,115552.0
2016-11-14 10:00:00,19.76,19.97,19.75,19.97,201486.0,18.4042,18.5998,18.3949,18.5998,201486.0
2016-11-14 10:30:00,19.97,20.03,19.93,20.02,177688.0,18.5998,18.6557,18.5625,18.6463,177688.0
2016-11-14 11:00:00,20.02,20.14,20.01,20.1,152646.0,18.6463,18.7581,18.637,18.7208,152646.0
2016-11-14 11:30:00,20.1,20.14,20.09,20.13,83760.0,18.7208,18.7581,18.7115,18.7488,83760.0
2016-11-14 12:00:00,20.13,20.13,20.07,20.08,67096.0,18.7488,18.7488,18.6929,18.7022,67096.0
2016-11-14 12:30:00,20.07,20.07,20.04,20.06,112130.0,18.6929,18.6929,18.665,18.6836,112130.0
2016-11-14 13:00:00,20.06,20.09,20.03,20.06,75568.0,18.6836,18.7115,18.6557,18.6836,75568.0
2016-11-14 13:30:00,20.06,20.1,20.06,20.07,77998.0,18.6836,18.7208,18.6836,18.6929,77998.0
2016-11-14 14:00:00,20.07,20.11,20.05,20.09,133682.0,18.6929,18.7302,18.6743,18.7115,133682.0
2016-11-14 14:30:00,20.09,20.09,20.0,20.06,137090.0,18.7115,18.7115,18.6277,18.6836,137090.0
2016-11-14 15:00:00,20.05,20.1,20.04,20.1,115232.0,18.6743,18.7208,18.665,18.7208,115232.0
2016-11-14 15:30:00,20.1,20.11,20.06,20.1,395650.0,18.7208,18.7302,18.6836,18.7208,395650.0
2016-11-15 09:30:00,20.01,20.11,19.93,20.0,103960.0,18.637,18.7302,18.5625,18.6277,103960.0
2016-11-15 10:00:00,20.02,20.1,20.0,20.08,111644.0,18.6463,18.7208,18.6277,18.7022,111644.0
2016-11-15 10:30:00,20.08,20.1,20.06,20.08,173848.0,18.7022,18.7208,18.6836,18.7022,173848.0
2016-11-15 11:00:00,20.08,20.13,20.08,20.13,58048.0,18.7022,18.7488,18.7022,18.7488,58048.0
2016-11-15 11:30:00,20.13,20.14,20.11,20.13,65864.0,18.7488,18.7581,18.7302,18.7488,65864.0
2016-11-15 12:00:00,20.13,20.16,20.11,20.11,43434.0,18.7488,18.7767,18.7302,18.7302,43434.0
2016-11-15 12:30:00,20.11,20.16,20.11,20.16,71720.0,18.7302,18.7767,18.7302,18.7767,71720.0
2016-11-15 13:00:00,20.16,20.18,20.15,20.17,76072.0,18.7767,18.7954,18.7674,18.786,76072.0
2016-11-15 13:30:00,20.17,20.17,20.14,20.16,34614.0,18.786,18.786,18.7581,18.7767,34614.0
2016-11-15 14:00:00,20.16,20.23,20.15,20.21,218762.0,18.7767,18.8419,18.7674,18.8233,218762.0
2016-11-15 14:30:00,20.21,20.28,20.21,20.27,78088.0,18.8233,18.8885,18.8233,18.8792,78088.0
2016-11-15 15:00:00,20.27,20.31,20.25,20.29,126238.0,18.8792,18.9164,18.8606,18.8978,126238.0
2016-11-15 15:30:00,20.29,20.35,20.29,20.33,380468.0,18.8978,18.9537,18.8978,18.9351,380468.0
2016-11-16 09:30:00,20.29,20.39,20.26,20.29,112828.0,18.8978,18.991,18.8699,18.8978,112828.0
2016-11-16 10:00:00,20.3,20.42,20.25,20.36,88762.0,18.9071,19.0189,18.8606,18.963,88762.0
2016-11-16 10:30:00,20.36,20.43,20.34,20.38,85510.0,18.963,19.0282,18.9444,18.9816,85510.0
2016-11-16 11:00:00,20.39,20.39,20.29,20.3,100296.0,18.991,18.991,18.8978,18.9071,100296.0
2016-11-16 11:30:00,20.3,20.42,20.27,20.35,248524.0,18.9071,19.0189,18.8792,18.9537,248524.0
2016-11-16 12:00:00,20.35,20.36,20.29,20.34,64878.0,18.9537,18.963,18.8978,18.9444,64878.0
2016-11-16 12:30:00,20.35,20.41,20.33,20.41,133676.0,18.9537,19.0096,18.9351,19.0096,133676.0
2016-11-16 13:00:00,20.41,20.41,20.34,20.36,86762.0,19.0096,19.0096,18.9444,18.963,86762.0
2016-11-16 13:30:00,20.36,20.43,20.36,20.43,101258.0,18.963,19.0282,18.963,19.0282,101258.0
2016-11-16 14:00:00,20.43,20.49,20.43,20.49,136144.0,19.0282,19.0841,19.0282,19.0841,136144.0
2016-11-16 14:30:00,20.49,20.51,20.47,20.49,104640.0,19.0841,19.1027,19.0655,19.0841,104640.0
2016-11-16 15:00:00,20.49,20.53,20.48,20.52,180706.0,19.0841,19.1213,19.0748,19.112,180706.0
2016-11-16 15:30:00,20.52,20.56,20.5,20.51,419518.0,19.112,19.1493,19.0934,19.1027,419518.0
2016-11-17 09:30:00,20.49,20.71,20.49,20.66,103496.0,19.0841,19.289,19.0841,19.2424,103496.0
2016-11-17 10:00:00,20.66,20.74,20.63,20.73,190666.0,19.2424,19.3169,19.2145,19.3076,190666.0
2016-11-17 10:30:00,20.73,20.76,20.68,20.75,350698.0,19.3076,19.3356,19.2611,19.3262,350698.0
2016-11-17 11:00:00,20.74,20.91,20.73,20.9,448878.0,19.3169,19.4753,19.3076,19.466,448878.0
2016-11-17 11:30:00,20.91,21.03,20.9,21.01,558192.0,19.4753,19.587,19.466,19.5684,558192.0
2016-11-17 12:00:00,21.0,21.25,21.0,21.24,710338.0,19.5591,19.7919,19.5591,19.7826,710338.0
2016-11-17 12:30:00,21.24,21.34,21.07,21.14,1559582.0,19.7826,19.8758,19.6243,19.6895,1559582.0
2016-11-17 13:00:00,21.13,21.18,21.07,21.1,195362.0,19.6802,19.7267,19.6243,19.6522,195362.0
2016-11-17 13:30:00,21.09,21.15,21.01,21.02,241580.0,19.6429,19.6988,19.5684,19.5777,241580.0
2016-11-17 14:00:00,21.02,21.15,21.0,21.14,364228.0,19.5777,19.6988,19.5591,19.6895,364228.0
2016-11-17 14:30:00,21.13,21.3,21.09,21.2,835224.0,19.6802,19.8385,19.6429,19.7454,835224.0
2016-11-17 15:00:00,21.21,21.22,21.17,21.2,230622.0,19.7547,19.764,19.7174,19.7454,230622.0
2016-11-17 15:30:00,21.2,21.21,21.1,21.14,649338.0,19.7454,19.7547,19.6522,19.6895,649338.0
2016-11-18 09:30:00,21.08,21.2,20.96,20.99,597574.0,19.6336,19.7454,19.5218,19.5498,597574.0
2016-11-18 10:00:00,20.99,21.05,20.94,21.04,274100.0,19.5498,19.6057,19.5032,19.5964,274100.0
2016-11-18 10:30:00,21.04,21.1,21.0,21.04,77450.0,19.5964,19.6522,19.5591,19.5964,77450.0
2016-11-18 11:00:00,21.05,21.06,21.0,21.04,77922.0,19.6057,19.615,19.5591,19.5964,77922.0
2016-11-18 11:30:00,21.04,21.05,20.97,20.97,48512.0,19.5964,19.6057,19.5312,19.5312,48512.0
2016-11-18 12:00:00,20.97,20.99,20.94,20.97,65432.0,19.5312,19.5498,19.5032,19.5312,65432.0
2016-11-18 12:30:00,20.97,21.0,20.96,21.0,46788.0,19.5312,19.5591,19.5218,19.5591,46788.0
2016-11-18 13:00:00,21.0,21.02,21.0,21.02,37268.0,19.5591,19.5777,19.5591,19.5777,37268.0
2016-11-18 13:30:00,21.02,21.04,21.01,21.02,41672.0,19.5777,19.5964,19.5684,19.5777,41672.0
2016-11-18 14:00:00,21.02,21.08,21.0,21.07,75202.0,19.5777,19.6336,19.5591,19.6243,75202.0
2016-11-18 14:30:00,21.07,21.1,21.04,21.07,179906.0,19.6243,19.6522,19.5964,19.6243,179906.0
2016-11-18 15:00:00,21.07,21.17,21.06,21.16,132062.0,19.6243,19.7174,19.615,19.7081,132062.0
2016-11-18 15:30:00,21.16,21.2,21.13,21.18,785814.0,19.7081,19.7454,19.6802,19.7267,785814.0
2016-11-21 09:30:00,21.22,21.25,21.15,21.18,104024.0,19.764,19.7919,19.6988,19.7267,104024.0
2016-11-21 10:00:00,21.2,21.21,21.1,21.15,187426.0,19.7454,19.7547,19.6522,19.6988,187426.0
2016-11-21 10:30:00,21.15,21.2,21.12,21.2,96904.0,19.6988,19.7454,19.6709,19.7454,96904.0
2016-11-21 11:00:00,21.2,21.22,21.14,21.21,113314.0,19.7454,19.764,19.6895,19.7547,113314.0
2016-11-21 11:30:00,21.21,21.21,21.16,21.19,82022.0,19.7547,19.7547,19.7081,19.7361,82022.0
2016-11-21 12:00:00,21.18,21.18,21.13,21.15,104292.0,19.7267,19.7267,19.6802,19.6988,104292.0
2016-11-21 12:30:00,21.15,21.17,21.14,21.15,98716.0,19.6988,19.7174,19.6895,19.6988,98716.0
2016-11-21 13:00:00,21.15,21.18,21.15,21.16,59700.0,19.6988,19.7267,19.6988,19.7081,59700.0
2016-11-21 13:30:00,21.16,21.18,21.13,21.18,80508.0,19.7081,19.7267,19.6802,19.7267,80508.0
2016-11-21 14:00:00,21.18,21.21,21.18,21.2,113512.0,19.7267,19.7547,19.7267,19.7454,113512.0
2016-11-21 14:30:00,21.2,21.2,21.1,21.11,80494.0,19.7454,19.7454,19.6522,19.6615,80494.0
2016-11-21 15:00:00,21.12,21.13,21.09,21.1,54822.0,19.6709,19.6802,19.6429,19.6522,54822.0
2016-11-21 15:30:00,21.1,21.14,21.09,21.14,361154.0,19.6522,19.6895,19.6429,19.6895,361154.0
2016-11-22 09:30:00,21.23,21.32,21.16,21.31,59456.0,19.7733,19.8571,19.7081,19.8478,59456.0
2016-11-22 10:00:00,21.32,21.32,21.25,21.32,86728.0,19.8571,19.8571,19.7919,19.8571,86728.0
2016-11-22 10:30:00,21.32,21.35,21.29,21.29,33218.0,19.8571,19.8851,19.8292,19.8292,33218.0
2016-11-22 11:00:00,21.29,21.29,21.22,21.22,39094.0,19.8292,19.8292,19.764,19.764,39094.0
2016-11-22 11:30:00,21.21,21.23,21.18,21.2,41426.0,19.7547,19.7733,19.7267,19.7454,41426.0
2016-11-22 12:00:00,21.2,21.21,21.14,21.21,55060.0,19.7454,19.7547,19.6895,19.7547,55060.0
2016-11-22 12:30:00,21.21,21.22,21.18,21.2,31194.0,19.7547,19.764,19.7267,19.7454,31194.0
2016-11-22 13:00:00,21.2,21.21,21.17,21.2,27278.0,19.7454,19.7547,19.7174,19.7454,27278.0
2016-11-22 13:30:00,21.2,21.21,21.17,21.19,30122.0,19.7454,19.7547,19.7174,19.7361,30122.0
2016-11-22 14:00:00,21.19,21.21,21.16,21.21,36754.0,19.7361,19.7547,19.7081,19.7547,36754.0
2016-11-22 14:30:00,21.19,21.24,21.19,21.23,45850.0,19.7361,19.7826,19.7361,19.7733,45850.0
2016-11-22 15:00:00,21.23,21.27,21.22,21.26,89680.0,19.7733,19.8106,19.764,19.8013,89680.0
2016-11-22 15:30:00,21.26,21.35,21.25,21.31,250740.0,19.8013,19.8851,19.7919,19.8478,250740.0
2016-11-23 09:30:00,21.33,21.47,21.25,21.35,120528.0,19.8665,19.9968,19.7919,19.8851,120528.0
2016-11-23 10:00:00,21.35,21.41,21.27,21.41,143832.0,19.8851,19.941,19.8106,19.941,143832.0
2016-11-23 10:30:00,21.4,21.5,21.4,21.49,112974.0,19.9317,20.0248,19.9317,20.0155,112974.0
2016-11-23 11:00:00,21.49,21.5,21.42,21.42,46344.0,20.0155,20.0248,19.9503,19.9503,46344.0
2016-11-23 11:30:00,21.42,21.44,21.39,21.43,93144.0,19.9503,19.9689,19.9223,19.9596,93144.0
2016-11-23 12:00:00,21.43,21.44,21.36,21.39,52274.0,19.9596,19.9689,19.8944,19.9223,52274.0
2016-11-23 12:30:00,21.38,21.45,21.38,21.42,61664.0,19.913,19.9782,19.913,19.9503,61664.0
2016-11-23 13:00:00,21.42,21.45,21.42,21.44,76800.0,19.9503,19.9782,19.9503,19.9689,76800.0
2016-11-23 13:30:00,21.43,21.45,21.41,21.43,46524.0,19.9596,19.9782,19.941,19.9596,46524.0
2016-11-23 14:00:00,21.43,21.49,21.42,21.48,121830.0,19.9596,20.0155,19.9503,20.0062,121830.0
2016-11-23 14:30:00,21.48,21.55,21.47,21.55,87822.0,20.0062,20.0714,19.9968,20.0714,87822.0
2016-11-23 15:00:00,21.55,21.66,21.54,21.66,127332.0,20.0714,20.1738,20.062,20.1738,127332.0
2016-11-23 15:30:00,21.65,21.68,21.61,21.63,311120.0,20.1645,20.1924,20.1272,20.1459,311120.0
2016-11-25 09:30:00,21.6,21.64,21.49,21.55,110316.0,20.1179,20.1552,20.0155,20.0714,110316.0
2016-11-25 10:00:00,21.55,21.61,21.51,21.53,70998.0,20.0714,20.1272,20.0341,20.0527,70998.0
2016-11-25 10:30:00,21.54,21.55,21.5,21.5,71772.0,20.062,20.0714,20.0248,20.0248,71772.0
2016-11-25 11:00:00,21.51,21.55,21.5,21.53,58958.0,20.0341,20.0714,20.0248,20.0527,58958.0
2016-11-25 11:30:00,21.53,21.59,21.52,21.58,64008.0,20.0527,20.1086,20.0434,20.0993,64008.0
2016-11-25 12:00:00,21.58,21.63,21.54,21.62,141634.0,20.0993,20.1459,20.062,20.1366,141634.0
2016-11-25 12:30:00,21.62,21.63,21.57,21.59,114336.0,20.1366,20.1459,20.09,20.1086,114336.0
2016-11-28 09:30:00,21.47,21.57,21.46,21.5,96140.0,19.9968,20.09,19.9875,20.0248,96140.0
2016-11-28 10:00:00,21.5,21.52,21.45,21.47,70310.0,20.0248,20.0434,19.9782,19.9968,70310.0
2016-11-28 10:30:00,21.48,21.5,21.43,21.43,67448.0,20.0062,20.0248,19.9596,19.9596,67448.0
2016-11-28 11:00:00,21.43,21.47,21.39,21.41,111532.0,19.9596,19.9968,19.9223,19.941,111532.0
2016-11-28 11:30:00,21.4,21.42,21.38,21.4,77600.0,19.9317,19.9503,19.913,19.9317,77600.0
2016-11-28 12:00:00,21.4,21.47,21.39,21.4,154004.0,19.9317,19.9968,19.9223,19.9317,154004.0
2016-11-28 12:30:00,21.4,21.43,21.39,21.41,134020.0,19.9317,19.9596,19.9223,19.941,134020.0
2016-11-28 13:00:00,21.41,21.45,21.4,21.45,98230.0,19.941,19.9782,19.9317,19.9782,98230.0
2016-11-28 13:30:00,21.45,21.45,21.42,21.43,37316.0,19.9782,19.9782,19.9503,19.9596,37316.0
2016-11-28 14:00:00,21.43,21.46,21.43,21.43,35434.0,19.9596,19.9875,19.9596,19.9596,35434.0
2016-11-28 14:30:00,21.43,21.5,21.43,21.46,77274.0,19.9596,20.0248,19.9596,19.9875,77274.0
2016-11-28 15:00:00,21.46,21.53,21.45,21.49,54232.0,19.9875,20.0527,19.9782,20.0155,54232.0
2016-11-28 15:30:00,21.49,21.49,21.42,21.45,171758.0,20.0155,20.0155,19.9503,19.9782,171758.0
2016-11-29 09:30:00,21.5,21.52,21.35,21.43,39184.0,20.0248,20.0434,19.8851,19.9596,39184.0
2016-11-29 10:00:00,21.43,21.47,21.41,21.43,43800.0,19.9596,19.9968,19.941,19.9596,43800.0
2016-11-29 10:30:00,21.45,21.46,21.43,21.44,20134.0,19.9782,19.9875,19.9596,19.9689,20134.0
2016-11-29 11:00:00,21.44,21.45,21.41,21.43,100446.0,19.9689,19.9782,19.941,19.9596,100446.0
2016-11-29 11:30:00,21.42,21.43,21.41,21.43,20746.0,19.9503,19.9596,19.941,19.9596,20746.0
2016-11-29 12:00:00,21.43,21.43,21.4,21.41,22316.0,19.9596,19.9596,19.9317,19.941,22316.0
2016-11-29 12:30:00,21.39,21.41,21.38,21.41,31184.0,19.9223,19.941,19.913,19.941,31184.0
2016-11-29 13:00:00,21.41,21.41,21.37,21.39,77744.0,19.941,19.941,19.9037,19.9223,77744.0
2016-11-29 13:30:00,21.4,21.42,21.38,21.4,54170.0,19.9317,19.9503,19.913,19.9317,54170.0
2016-11-29 14:00:00,21.41,21.46,21.4,21.43,131384.0,19.941,19.9875,19.9317,19.9596,131384.0
2016-11-29 14:30:00,21.43,21.47,21.43,21.44,52918.0,19.9596,19.9968,19.9596,19.9689,52918.0
2016-11-29 15:00:00,21.45,21.45,21.42,21.42,58056.0,19.9782,19.9782,19.9503,19.9503,58056.0
2016-11-29 15:30:00,21.42,21.48,21.41,21.48,214176.0,19.9503,20.0062,19.941,20.0062,214176.0
2016-11-30 09:30:00,21.6,21.67,21.53,21.61,62530.0,20.1179,20.1831,20.0527,20.1272,62530.0
2016-11-30 10:00:00,21.61,21.73,21.61,21.71,60216.0,20.1272,20.239,20.1272,20.2204,60216.0
2016-11-30 10:30:00,21.71,21.77,21.7,21.71,79244.0,20.2204,20.2763,20.2111,20.2204,79244.0
2016-11-30 11:00:00,21.71,21.74,21.64,21.64,39612.0,20.2204,20.2483,20.1552,20.1552,39612.0
2016-11-30 11:30:00,21.64,21.68,21.63,21.67,39574.0,20.1552,20.1924,20.1459,20.1831,39574.0
2016-11-30 12:00:00,21.67,21.68,21.65,21.67,34366.0,20.1831,20.1924,20.1645,20.1831,34366.0
2016-11-30 12:30:00,21.66,21.67,21.64,21.66,37786.0,20.1738,20.1831,20.1552,20.1738,37786.0
2016-11-30 13:00:00,21.66,21.67,21.64,21.65,39874.0,20.1738,20.1831,20.1552,20.1645,39874.0
2016-11-30 13:30:00,21.65,21.67,21.64,21.65,44964.0,20.1645,20.1831,20.1552,20.1645,44964.0
2016-11-30 14:00:00,21.65,21.67,21.65,21.65,71060.0,20.1645,20.1831,20.1645,20.1645,71060.0
2016-11-30 14:30:00,21.65,21.68,21.65,21.66,89938.0,20.1645,20.1924,20.1645,20.1738,89938.0
2016-11-30 15:00:00,21.66,21.75,21.66,21.74,68858.0,20.1738,20.2576,20.1738,20.2483,68858.0
2016-11-30 15:30:00,21.74,21.75,21.67,21.68,257762.0,20.2483,20.2576,20.1831,20.1924,257762.0
2016-12-01 09:30:00,21.7,21.8,21.7,21.8,52348.0,20.2111,20.3042,20.2111,20.3042,52348.0
2016-12-01 10:00:00,21.77,21.85,21.75,21.83,86648.0,20.2763,20.3508,20.2576,20.3321,86648.0
2016-12-01 10:30:00,21.84,21.85,21.78,21.85,40240.0,20.3415,20.3508,20.2856,20.3508,40240.0
2016-12-01 11:00:00,21.82,21.84,21.79,21.8,37978.0,20.3228,20.3415,20.2949,20.3042,37978.0
2016-12-01 11:30:00,21.81,21.82,21.78,21.81,39594.0,20.3135,20.3228,20.2856,20.3135,39594.0
2016-12-01 12:00:00,21.8,21.81,21.77,21.79,39638.0,20.3042,20.3135,20.2763,20.2949,39638.0
2016-12-01 12:30:00,21.79,21.8,21.74,21.77,56938.0,20.2949,20.3042,20.2483,20.2763,56938.0
2016-12-01 13:00:00,21.77,21.78,21.74,21.77,49088.0,20.2763,20.2856,20.2483,20.2763,49088.0
2016-12-01 13:30:00,21.77,21.78,21.74,21.75,41964.0,20.2763,20.2856,20.2483,20.2576,41964.0
2016-12-01 14:00:00,21.75,21.78,21.72,21.72,76038.0,20.2576,20.2856,20.2297,20.2297,76038.0
2016-12-01 14:30:00,21.72,21.73,21.7,21.72,61566.0,20.2297,20.239,20.2111,20.2297,61566.0
2016-12-01 15:00:00,21.73,21.77,21.71,21.77,74226.0,20.239,20.2763,20.2204,20.2763,74226.0
2016-12-01 15:30:00,21.77,21.81,21.72,21.81,290476.0,20.2763,20.3135,20.2297,20.3135,290476.0
2016-12-02 09:30:00,21.76,21.83,21.69,21.75,133038.0,20.2669,20.3321,20.2018,20.2576,133038.0
2016-12-02 10:00:00,21.77,21.77,21.71,21.75,58158.0,20.2763,20.2763,20.2204,20.2576,58158.0
2016-12-02 10:30:00,21.79,21.79,21.72,21.74,88500.0,20.2949,20.2949,20.2297,20.2483,88500.0
2016-12-02 11:00:00,21.74,21.75,21.66,21.67,47810.0,20.2483,20.2576,20.1738,20.1831,47810.0
2016-12-02 11:30:00,21.67,21.68,21.6,21.6,56850.0,20.1831,20.1924,20.1179,20.1179,56850.0
2016-12-02 12:00:00,21.61,21.61,21.54,21.57,37784.0,20.1272,20.1272,20.062,20.09,37784.0
2016-12-02 12:30:00,21.57,21.61,21.57,21.59,66328.0,20.09,20.1272,20.09,20.1086,66328.0
2016-12-02 13:00:00,21.59,21.6,21.49,21.5,182476.0,20.1086,20.1179,20.0155,20.0248,182476.0
2016-12-02 13:30:00,21.49,21.51,21.48,21.49,40740.0,20.0155,20.0341,20.0062,20.0155,40740.0
2016-12-02 14:00:00,21.5,21.51,21.47,21.5,83858.0,20.0248,20.0341,19.9968,20.0248,83858.0
2016-12-02 14:30:00,21.5,21.53,21.47,21.52,119684.0,20.0248,20.0527,19.9968,20.0434,119684.0
2016-12-02 15:00:00,21.51,21.59,21.5,21.59,57662.0,20.0341,20.1086,20.0248,20.1086,57662.0
2016-12-02 15:30:00,21.58,21.65,21.58,21.61,257042.0,20.0993,20.1645,20.0993,20.1272,257042.0
2016-12-05 09:30:00,21.78,21.92,21.75,21.85,42636.0,20.2856,20.416,20.2576,20.3508,42636.0
2016-12-05 10:00:00,21.85,22.1,21.83,22.05,153554.0,20.3508,20.5836,20.3321,20.5371,153554.0
2016-12-05 10:30:00,22.04,22.05,21.94,21.96,41262.0,20.5277,20.5371,20.4346,20.4532,41262.0
2016-12-05 11:00:00,21.97,22.0,21.93,21.95,56728.0,20.4625,20.4905,20.4253,20.4439,56728.0
2016-12-05 11:30:00,21.96,21.96,21.86,21.86,39190.0,20.4532,20.4532,20.3601,20.3601,39190.0
2016-12-05 12:00:00,21.87,21.87,21.84,21.84,43652.0,20.3694,20.3694,20.3415,20.3415,43652.0
2016-12-05 12:30:00,21.84,21.84,21.79,21.83,54772.0,20.3415,20.3415,20.2949,20.3321,54772.0
2016-12-05 13:00:00,21.83,21.85,21.8,21.8,42426.0,20.3321,20.3508,20.3042,20.3042,42426.0
2016-12-05 13:30:00,21.8,21.84,21.78,21.84,56200.0,20.3042,20.3415,20.2856,20.3415,56200.0
2016-12-05 14:00:00,21.84,21.84,21.8,21.8,16986.0,20.3415,20.3415,20.3042,20.3042,16986.0
2016-12-05 14:30:00,21.8,21.82,21.79,21.82,33946.0,20.3042,20.3228,20.2949,20.3228,33946.0
2016-12-05 15:00:00,21.82,21.85,21.82,21.85,81092.0,20.3228,20.3508,20.3228,20.3508,81092.0
2016-12-05 15:30:00,21.84,21.85,21.8,21.81,421568.0,20.3415,20.3508,20.3042,20.3135,421568.0
2016-12-06 09:30:00,21.85,21.94,21.81,21.82,65170.0,20.3508,20.4346,20.3135,20.3228,65170.0
2016-12-06 10:00:00,21.84,21.86,21.83,21.86,58812.0,20.3415,20.3601,20.3321,20.3601,58812.0
2016-12-06 10:30:00,21.86,21.86,21.83,21.84,65662.0,20.3601,20.3601,20.3321,20.3415,65662.0
2016-12-06 11:00:00,21.84,21.9,21.84,21.89,102046.0,20.3415,20.3973,20.3415,20.388,102046.0
2016-12-06 11:30:00,21.89,21.89,21.86,21.87,72952.0,20.388,20.388,20.3601,20.3694,72952.0
2016-12-06 12:00:00,21.87,21.9,21.86,21.89,171736.0,20.3694,20.3973,20.3601,20.388,171736.0
2016-12-06 12:30:00,21.89,21.9,21.86,21.88,61350.0,20.388,20.3973,20.3601,20.3787,61350.0
2016-12-06 13:00:00,21.88,21.89,21.83,21.83,108680.0,20.3787,20.388,20.3321,20.3321,108680.0
2016-12-06 13:30:00,21.83,21.89,21.82,21.87,43084.0,20.3321,20.388,20.3228,20.3694,43084.0
2016-12-06 14:00:00,21.88,21.89,21.87,21.89,58054.0,20.3787,20.388,20.3694,20.388,58054.0
2016-12-06 14:30:00,21.89,22.07,21.88,22.06,114226.0,20.388,20.5557,20.3787,20.5464,114226.0
2016-12-06 15:00:00,22.06,22.08,22.03,22.07,55512.0,20.5464,20.565,20.5184,20.5557,55512.0
2016-12-06 15:30:00,22.07,22.16,22.07,22.15,263322.0,20.5557,20.6395,20.5557,20.6302,263322.0
2016-12-07 09:30:00,22.14,22.21,22.1,22.16,30874.0,20.6209,20.6861,20.5836,20.6395,30874.0
2016-12-07 10:00:00,22.17,22.25,22.17,22.24,23408.0,20.6488,20.7233,20.6488,20.714,23408.0
2016-12-07 10:30:00,22.25,22.27,22.23,22.23,49690.0,20.7233,20.742,20.7047,20.7047,49690.0
2016-12-07 11:00:00,22.24,22.24,22.21,22.23,41962.0,20.714,20.714,20.6861,20.7047,41962.0
2016-12-07 11:30:00,22.23,22.25,22.21,22.24,36378.0,20.7047,20.7233,20.6861,20.714,36378.0
2016-12-07 12:00:00,22.24,22.25,22.18,22.18,41334.0,20.714,20.7233,20.6581,20.6581,41334.0
2016-12-07 12:30:00,22.18,22.25,22.18,22.21,93010.0,20.6581,20.7233,20.6581,20.6861,93010.0
2016-12-07 13:00:00,22.2,22.22,22.19,22.2,57834.0,20.6768,20.6954,20.6674,20.6768,57834.0
2016-12-07 13:30:00,22.2,22.25,22.18,22.25,181976.0,20.6768,20.7233,20.6581,20.7233,181976.0
2016-12-07 14:00:00,22.24,22.25,22.2,22.21,143870.0,20.714,20.7233,20.6768,20.6861,143870.0
2016-12-07 14:30:00,22.2,22.24,22.2,22.23,73928.0,20.6768,20.714,20.6768,20.7047,73928.0
2016-12-07 15:00:00,22.23,22.23,22.1,22.2,366322.0,20.7047,20.7047,20.5836,20.6768,366322.0
2016-12-07 15:30:00,22.2,22.21,22.18,22.18,391168.0,20.6768,20.6861,20.6581,20.6581,391168.0
2016-12-08 09:30:00,22.25,22.31,22.17,22.22,68040.0,20.7233,20.7792,20.6488,20.6954,68040.0
2016-12-08 10:00:00,22.21,22.22,22.09,22.12,42918.0,20.6861,20.6954,20.5743,20.6022,42918.0
2016-12-08 10:30:00,22.14,22.16,22.13,22.16,44390.0,20.6209,20.6395,20.6116,20.6395,44390.0
2016-12-08 11:00:00,22.16,22.29,22.16,22.27,57426.0,20.6395,20.7606,20.6395,20.742,57426.0
2016-12-08 11:30:00,22.26,22.26,22.19,22.22,84910.0,20.7326,20.7326,20.6674,20.6954,84910.0
2016-12-08 12:00:00,22.22,22.25,22.21,22.23,58976.0,20.6954,20.7233,20.6861,20.7047,58976.0
2016-12-08 12:30:00,22.22,22.25,22.21,22.23,56886.0,20.6954,20.7233,20.6861,20.7047,56886.0
2016-12-08 13:00:00,22.23,22.23,22.21,22.23,19900.0,20.7047,20.7047,20.6861,20.7047,19900.0
2016-12-08 13:30:00,22.23,22.27,22.22,22.26,25888.0,20.7047,20.742,20.6954,20.7326,25888.0
2016-12-08 14:00:00,22.25,22.26,22.17,22.18,45970.0,20.7233,20.7326,20.6488,20.6581,45970.0
2016-12-08 14:30:00,22.17,22.19,22.1,22.11,134120.0,20.6488,20.6674,20.5836,20.5929,134120.0
2016-12-08 15:00:00,22.12,22.13,22.09,22.09,159908.0,20.6022,20.6116,20.5743,20.5743,159908.0
2016-12-08 15:30:00,22.09,22.11,22.07,22.08,668014.0,20.5743,20.5929,20.5557,20.565,668014.0
2016-12-09 09:30:00,22.15,22.18,22.06,22.11,181260.0,20.6302,20.6581,20.5464,20.5929,181260.0
2016-12-09 10:00:00,22.1,22.14,22.1,22.11,120218.0,20.5836,20.6209,20.5836,20.5929,120218.0
2016-12-09 10:30:00,22.12,22.18,22.12,22.14,140428.0,20.6022,20.6581,20.6022,20.6209,140428.0
2016-12-09 11:00:00,22.14,22.16,22.1,22.1,138606.0,20.6209,20.6395,20.5836,20.5836,138606.0
2016-12-09 11:30:00,22.1,22.16,22.1,22.14,83802.0,20.5836,20.6395,20.5836,20.6209,83802.0
2016-12-09 12:00:00,22.14,22.16,22.13,22.15,36020.0,20.6209,20.6395,20.6116,20.6302,36020.0
2016-12-09 12:30:00,22.15,22.17,22.15,22.15,39248.0,20.6302,20.6488,20.6302,20.6302,39248.0
2016-12-09 13:00:00,22.15,22.16,22.13,22.13,30070.0,20.6302,20.6395,20.6116,20.6116,30070.0
2016-12-09 13:30:00,22.13,22.16,22.12,22.14,44514.0,20.6116,20.6395,20.6022,20.6209,44514.0
2016-12-09 14:00:00,22.14,22.16,22.12,22.13,50432.0,20.6209,20.6395,20.6022,20.6116,50432.0
2016-12-09 14:30:00,22.13,22.18,22.13,22.18,58948.0,20.6116,20.6581,20.6116,20.6581,58948.0
2016-12-09 15:00:00,22.18,22.23,22.18,22.22,86690.0,20.6581,20.7047,20.6581,20.6954,86690.0
2016-12-09 15:30:00,22.22,22.22,22.19,22.2,303972.0,20.6954,20.6954,20.6674,20.6768,303972.0
2016-12-12 09:30:00,22.3,22.45,22.26,22.43,75602.0,20.7699,20.9096,20.7326,20.891,75602.0
2016-12-12 10:00:00,22.43,22.44,22.34,22.35,60616.0,20.891,20.9003,20.8072,20.8165,60616.0
2016-12-12 10:30:00,22.35,22.38,22.33,22.36,35414.0,20.8165,20.8444,20.7978,20.8258,35414.0
2016-12-12 11:00:00,22.36,22.38,22.33,22.33,40250.0,20.8258,20.8444,20.7978,20.7978,40250.0
2016-12-12 11:30:00,22.33,22.35,22.32,22.35,24484.0,20.7978,20.8165,20.7885,20.8165,24484.0
2016-12-12 12:00:00,22.35,22.35,22.28,22.29,40012.0,20.8165,20.8165,20.7513,20.7606,40012.0
2016-12-12 12:30:00,22.29,22.35,22.29,22.32,32424.0,20.7606,20.8165,20.7606,20.7885,32424.0
2016-12-12 13:00:00,22.32,22.33,22.3,22.32,37470.0,20.7885,20.7978,20.7699,20.7885,37470.0
2016-12-12 13:30:00,22.32,22.33,22.3,22.32,49742.0,20.7885,20.7978,20.7699,20.7885,49742.0
2016-12-12 14:00:00,22.32,22.34,22.3,22.32,55032.0,20.7885,20.8072,20.7699,20.7885,55032.0
2016-12-12 14:30:00,22.32,22.33,22.3,22.32,47970.0,20.7885,20.7978,20.7699,20.7885,47970.0
2016-12-12 15:00:00,22.32,22.34,22.31,22.34,66780.0,20.7885,20.8072,20.7792,20.8072,66780.0
2016-12-12 15:30:00,22.34,22.36,22.32,22.36,212828.0,20.8072,20.8258,20.7885,20.8258,212828.0
2016-12-13 09:30:00,22.46,22.63,22.42,22.42,39602.0,20.9189,21.0773,20.8817,20.8817,39602.0
2016-12-13 10:00:00,22.42,22.47,22.41,22.45,25460.0,20.8817,20.9282,20.8723,20.9096,25460.0
2016-12-13 10:30:00,22.46,22.46,22.39,22.44,36640.0,20.9189,20.9189,20.8537,20.9003,36640.0
2016-12-13 11:00:00,22.45,22.47,22.44,22.45,36966.0,20.9096,20.9282,20.9003,20.9096,36966.0
2016-12-13 11:30:00,22.44,22.44,22.4,22.42,25814.0,20.9003,20.9003,20.863,20.8817,25814.0
2016-12-13 12:00:00,22.43,22.49,22.43,22.48,27626.0,20.891,20.9469,20.891,20.9375,27626.0
2016-12-13 12:30:00,22.49,22.53,22.48,22.5,23430.0,20.9469,20.9841,20.9375,20.9562,23430.0
2016-12-13 13:00:00,22.5,22.54,22.5,22.53,20972.0,20.9562,20.9934,20.9562,20.9841,20972.0
2016-12-13 13:30:00,22.53,22.54,22.51,22.53,21302.0,20.9841,20.9934,20.9655,20.9841,21302.0
2016-12-13 14:00:00,22.53,22.55,22.51,22.51,41404.0,20.9841,21.0027,20.9655,20.9655,41404.0
2016-12-13 14:30:00,22.5,22.56,22.5,22.52,52578.0,20.9562,21.0121,20.9562,20.9748,52578.0
2016-12-13 15:00:00,22.52,22.55,22.52,22.55,54356.0,20.9748,21.0027,20.9748,21.0027,54356.0
2016-12-13 15:30:00,22.55,22.59,22.54,22.57,194946.0,21.0027,21.04,20.9934,21.0214,194946.0
2016-12-14 09:30:00,22.53,22.67,22.51,22.58,127964.0,20.9841,21.1145,20.9655,21.0307,127964.0
2016-12-14 10:00:00,22.57,22.58,22.52,22.57,98032.0,21.0214,21.0307,20.9748,21.0214,98032.0
2016-12-14 10:30:00,22.57,22.63,22.56,22.63,55208.0,21.0214,21.0773,21.0121,21.0773,55208.0
2016-12-14 11:00:00,22.61,22.64,22.58,22.6,32662.0,21.0586,21.0866,21.0307,21.0493,32662.0
2016-12-14 11:30:00,22.59,22.59,22.47,22.48,257816.0,21.04,21.04,20.9282,20.9375,257816.0
2016-12-14 12:00:00,22.48,22.54,22.45,22.53,36276.0,20.9375,20.9934,20.9096,20.9841,36276.0
2016-12-14 12:30:00,22.53,22.58,22.53,22.57,18166.0,20.9841,21.0307,20.9841,21.0214,18166.0
2016-12-14 13:00:00,22.57,22.58,22.54,22.55,20050.0,21.0214,21.0307,20.9934,21.0027,20050.0
2016-12-14 13:30:00,22.54,22.57,22.47,22.48,32420.0,20.9934,21.0214,20.9282,20.9375,32420.0
2016-12-14 14:00:00,22.5,22.68,22.47,22.47,82100.0,20.9562,21.1238,20.9282,20.9282,82100.0
2016-12-14 14:30:00,22.48,22.54,22.42,22.43,47420.0,20.9375,20.9934,20.8817,20.891,47420.0
2016-12-14 15:00:00,22.43,22.46,22.36,22.38,92404.0,20.891,20.9189,20.8258,20.8444,92404.0
2016-12-14 15:30:00,22.37,22.47,22.37,22.38,281108.0,20.8351,20.9282,20.8351,20.8444,281108.0
2016-12-15 09:30:00,22.36,22.57,22.36,22.55,75566.0,20.8258,21.0214,20.8258,21.0027,75566.0
2016-12-15 10:00:00,22.59,22.61,22.5,22.52,67108.0,21.04,21.0586,20.9562,20.9748,67108.0
2016-12-15 10:30:00,22.52,22.6,22.46,22.5,132116.0,20.9748,21.0493,20.9189,20.9562,132116.0
2016-12-15 11:00:00,22.5,22.55,22.49,22.5,129614.0,20.9562,21.0027,20.9469,20.9562,129614.0
2016-12-15 11:30:00,22.5,22.53,22.5,22.52,23292.0,20.9562,20.9841,20.9562,20.9748,23292.0
2016-12-15 12:00:00,22.52,22.53,22.49,22.52,29920.0,20.9748,20.9841,20.9469,20.9748,29920.0
2016-12-15 12:30:00,22.52,22.52,22.43,22.45,22304.0,20.9748,20.9748,20.891,20.9096,22304.0
2016-12-15 13:00:00,22.45,22.57,22.45,22.55,93996.0,20.9096,21.0214,20.9096,21.0027,93996.0
2016-12-15 13:30:00,22.56,22.56,22.48,22.49,49860.0,21.0121,21.0121,20.9375,20.9469,49860.0
2016-12-15 14:00:00,22.49,22.5,22.48,22.49,30468.0,20.9469,20.9562,20.9375,20.9469,30468.0
2016-12-15 14:30:00,22.5,22.54,22.49,22.5,27602.0,20.9562,20.9934,20.9469,20.9562,27602.0
2016-12-15 15:00:00,22.5,22.53,22.49,22.51,76500.0,20.9562,20.9841,20.9469,20.9655,76500.0
2016-12-15 15:30:00,22.52,22.52,22.45,22.46,214140.0,20.9748,20.9748,20.9096,20.9189,214140.0
2016-12-16 09:30:00,22.66,22.81,22.58,22.68,472788.0,21.1052,21.2449,21.0307,21.1238,472788.0
2016-12-16 10:00:00,22.68,22.73,22.65,22.72,57284.0,21.1238,21.1704,21.0959,21.1611,57284.0
2016-12-16 10:30:00,22.72,22.78,22.7,22.75,55936.0,21.1611,21.217,21.1425,21.189,55936.0
2016-12-16 11:00:00,22.75,22.75,22.6,22.61,47070.0,21.189,21.189,21.0493,21.0586,47070.0
2016-12-16 11:30:00,22.61,22.63,22.59,22.61,97098.0,21.0586,21.0773,21.04,21.0586,97098.0
2016-12-16 12:00:00,22.61,22.62,22.59,22.59,29882.0,21.0586,21.0679,21.04,21.04,29882.0
2016-12-16 12:30:00,22.59,22.6,22.54,22.56,28922.0,21.04,21.0493,20.9934,21.0121,28922.0
2016-12-16 13:00:00,22.56,22.57,22.53,22.53,37136.0,21.0121,21.0214,20.9841,20.9841,37136.0
2016-12-16 13:30:00,22.53,22.55,22.53,22.53,27028.0,20.9841,21.0027,20.9841,20.9841,27028.0
2016-12-16 14:00:00,22.53,22.53,22.49,22.5,46888.0,20.9841,20.9841,20.9469,20.9562,46888.0
2016-12-16 14:30:00,22.5,22.51,22.49,22.5,56982.0,20.9562,20.9655,20.9469,20.9562,56982.0
2016-12-16 15:00:00,22.5,22.5,22.47,22.48,109044.0,20.9562,20.9562,20.9282,20.9375,109044.0
2016-12-16 15:30:00,22.49,22.5,22.38,22.43,373236.0,20.9469,20.9562,20.8444,20.891,373236.0
2016-12-19 09:30:00,22.46,22.59,22.43,22.43,72508.0,20.9189,21.04,20.891,20.891,72508.0
2016-12-19 10:00:00,22.43,22.44,22.38,22.42,32610.0,20.891,20.9003,20.8444,20.8817,32610.0
2016-12-19 10:30:00,22.43,22.48,22.42,22.43,40852.0,20.891,20.9375,20.8817,20.891,40852.0
2016-12-19 11:00:00,22.43,22.46,22.36,22.37,27270.0,20.891,20.9189,20.8258,20.8351,27270.0
2016-12-19 11:30:00,22.37,22.38,22.33,22.33,24668.0,20.8351,20.8444,20.7978,20.7978,24668.0
2016-12-19 12:00:00,22.33,22.37,22.32,22.36,17424.0,20.7978,20.8351,20.7885,20.8258,17424.0
2016-12-19 12:30:00,22.36,22.38,22.35,22.36,22098.0,20.8258,20.8444,20.8165,20.8258,22098.0
2016-12-19 13:00:00,22.36,22.39,22.36,22.39,10308.0,20.8258,20.8537,20.8258,20.8537,10308.0
2016-12-19 13:30:00,22.4,22.47,22.4,22.47,11752.0,20.863,20.9282,20.863,20.9282,11752.0
2016-12-19 14:00:00,22.46,22.49,22.46,22.47,24686.0,20.9189,20.9469,20.9189,20.9282,24686.0
2016-12-19 14:30:00,22.48,22.48,22.43,22.45,63734.0,20.9375,20.9375,20.891,20.9096,63734.0
2016-12-19 15:00:00,22.45,22.47,22.42,22.46,31542.0,20.9096,20.9282,20.8817,20.9189,31542.0
2016-12-19 15:30:00,22.46,22.47,22.43,22.45,239238.0,20.9189,20.9282,20.891,20.9096,239238.0
2016-12-20 09:30:00,22.5,22.57,22.47,22.53,141712.0,20.9562,21.0214,20.9282,20.9841,141712.0
2016-12-20 10:00:00,22.53,22.54,22.45,22.45,66862.0,20.9841,20.9934,20.9096,20.9096,66862.0
2016-12-20 10:30:00,22.46,22.47,22.43,22.45,34708.0,20.9189,20.9282,20.891,20.9096,34708.0
2016-12-20 11:00:00,22.45,22.45,22.38,22.42,128458.0,20.9096,20.9096,20.8444,20.8817,128458.0
2016-12-20 11:30:00,22.42,22.45,22.4,22.42,64976.0,20.8817,20.9096,20.863,20.8817,64976.0
2016-12-20 12:00:00,22.43,22.47,22.4,22.46,36862.0,20.891,20.9282,20.863,20.9189,36862.0
2016-12-20 12:30:00,22.46,22.47,22.45,22.46,40170.0,20.9189,20.9282,20.9096,20.9189,40170.0
2016-12-20 13:00:00,22.46,22.46,22.45,22.45,44618.0,20.9189,20.9189,20.9096,20.9096,44618.0
2016-12-20 13:30:00,22.45,22.48,22.45,22.48,40814.0,20.9096,20.9375,20.9096,20.9375,40814.0
2016-12-20 14:00:00,22.48,22.48,22.45,22.45,33938.0,20.9375,20.9375,20.9096,20.9096,33938.0
2016-12-20 14:30:00,22.45,22.45,22.42,22.43,39912.0,20.9096,20.9096,20.8817,20.891,39912.0
2016-12-20 15:00:00,22.44,22.45,22.43,22.44,47750.0,20.9003,20.9096,20.891,20.9003,47750.0
2016-12-20 15:30:00,22.44,22.47,22.44,22.46,205176.0,20.9003,20.9282,20.9003,20.9189,205176.0
2016-12-21 09:30:00,22.43,22.44,22.33,22.42,145932.0,20.891,20.9003,20.7978,20.8817,145932.0
2016-12-21 10:00:00,22.42,22.47,22.42,22.45,138216.0,20.8817,20.9282,20.8817,20.9096,138216.0
2016-12-21 10:30:00,22.45,22.47,22.43,22.46,67388.0,20.9096,20.9282,20.891,20.9189,67388.0
2016-12-21 11:00:00,22.46,22.47,22.42,22.43,61392.0,20.9189,20.9282,20.8817,20.891,61392.0
2016-12-21 11:30:00,22.43,22.43,22.41,22.42,36884.0,20.891,20.891,20.8723,20.8817,36884.0
2016-12-21 12:00:00,22.42,22.45,22.42,22.44,49284.0,20.8817,20.9096,20.8817,20.9003,49284.0
2016-12-21 12:30:00,22.45,22.45,22.43,22.44,30818.0,20.9096,20.9096,20.891,20.9003,30818.0
2016-12-21 13:00:00,22.43,22.44,22.43,22.43,36742.0,20.891,20.9003,20.891,20.891,36742.0
2016-12-21 13:30:00,22.43,22.44,22.42,22.43,38514.0,20.891,20.9003,20.8817,20.891,38514.0
2016-12-21 14:00:00,22.43,22.43,22.42,22.43,30742.0,20.891,20.891,20.8817,20.891,30742.0
2016-12-21 14:30:00,22.43,22.43,22.42,22.43,78724.0,20.891,20.891,20.8817,20.891,78724.0
2016-12-21 15:00:00,22.43,22.43,22.4,22.42,124110.0,20.891,20.891,20.863,20.8817,124110.0
2016-12-21 15:30:00,22.42,22.42,22.38,22.39,191950.0,20.8817,20.8817,20.8444,20.8537,191950.0
2016-12-22 09:30:00,22.38,22.38,22.32,22.34,54990.0,20.8444,20.8444,20.7885,20.8072,54990.0
2016-12-22 10:00:00,22.33,22.33,22.28,22.32,27176.0,20.7978,20.7978,20.7513,20.7885,27176.0
2016-12-22 10:30:00,22.32,22.33,22.27,22.28,46266.0,20.7885,20.7978,20.742,20.7513,46266.0
2016-12-22 11:00:00,22.3,22.35,22.3,22.34,30272.0,20.7699,20.8165,20.7699,20.8072,30272.0
2016-12-22 11:30:00,22.34,22.36,22.34,22.36,34744.0,20.8072,20.8258,20.8072,20.8258,34744.0
2016-12-22 12:00:00,22.35,22.36,22.31,22.34,22956.0,20.8165,20.8258,20.7792,20.8072,22956.0
2016-12-22 12:30:00,22.35,22.36,22.33,22.33,42224.0,20.8165,20.8258,20.7978,20.7978,42224.0
2016-12-22 13:00:00,22.33,22.35,22.33,22.35,31796.0,20.7978,20.8165,20.7978,20.8165,31796.0
2016-12-22 13:30:00,22.35,22.4,22.34,22.38,100174.0,20.8165,20.863,20.8072,20.8444,100174.0
2016-12-22 14:00:00,22.38,22.38,22.36,22.36,38842.0,20.8444,20.8444,20.8258,20.8258,38842.0
2016-12-22 14:30:00,22.36,22.37,22.36,22.36,38694.0,20.8258,20.8351,20.8258,20.8258,38694.0
2016-12-22 15:00:00,22.36,22.36,22.33,22.35,60900.0,20.8258,20.8258,20.7978,20.8165,60900.0
2016-12-22 15:30:00,22.35,22.38,22.34,22.38,131808.0,20.8165,20.8444,20.8072,20.8444,131808.0
2016-12-23 09:30:00,22.36,22.4,22.35,22.38,42382.0,20.8258,20.863,20.8165,20.8444,42382.0
2016-12-23 10:00:00,22.38,22.4,22.33,22.36,19760.0,20.8444,20.863,20.7978,20.8258,19760.0
2016-12-23 10:30:00,22.36,22.38,22.34,22.36,39552.0,20.8258,20.8444,20.8072,20.8258,39552.0
2016-12-23 11:00:00,22.36,22.38,22.35,22.38,30512.0,20.8258,20.8444,20.8165,20.8444,30512.0
2016-12-23 11:30:00,22.38,22.38,22.35,22.35,13880.0,20.8444,20.8444,20.8165,20.8165,13880.0
2016-12-23 12:00:00,22.35,22.37,22.35,22.37,24540.0,20.8165,20.8351,20.8165,20.8351,24540.0
2016-12-23 12:30:00,22.37,22.4,22.37,22.38,19796.0,20.8351,20.863,20.8351,20.8444,19796.0
2016-12-23 13:00:00,22.38,22.42,22.38,22.42,16458.0,20.8444,20.8817,20.8444,20.8817,16458.0
2016-12-23 13:30:00,22.41,22.42,22.38,22.39,31406.0,20.8723,20.8817,20.8444,20.8537,31406.0
2016-12-23 14:00:00,22.39,22.4,22.38,22.39,17148.0,20.8537,20.863,20.8444,20.8537,17148.0
2016-12-23 14:30:00,22.39,22.41,22.38,22.41,46242.0,20.8537,20.8723,20.8444,20.8723,46242.0
2016-12-23 15:00:00,22.41,22.43,22.41,22.43,53568.0,20.8723,20.891,20.8723,20.891,53568.0
2016-12-23 15:30:00,22.43,22.45,22.43,22.43,114454.0,20.891,20.9096,20.891,20.891,114454.0
2016-12-27 09:30:00,22.43,22.5,22.43,22.48,15112.0,20.891,20.9562,20.891,20.9375,15112.0
2016-12-27 10:00:00,22.47,22.5,22.4,22.4,33238.0,20.9282,20.9562,20.863,20.863,33238.0
2016-12-27 10:30:00,22.42,22.48,22.42,22.48,42508.0,20.8817,20.9375,20.8817,20.9375,42508.0
2016-12-27 11:00:00,22.47,22.49,22.43,22.43,30060.0,20.9282,20.9469,20.891,20.891,30060.0
2016-12-27 11:30:00,22.43,22.45,22.41,22.43,26814.0,20.891,20.9096,20.8723,20.891,26814.0
2016-12-27 12:00:00,22.43,22.46,22.42,22.46,26470.0,20.891,20.9189,20.8817,20.9189,26470.0
2016-12-27 12:30:00,22.46,22.47,22.43,22.45,23266.0,20.9189,20.9282,20.891,20.9096,23266.0
2016-12-27 13:00:00,22.45,22.49,22.44,22.49,27632.0,20.9096,20.9469,20.9003,20.9469,27632.0
2016-12-27 13:30:00,22.48,22.5,22.46,22.47,32176.0,20.9375,20.9562,20.9189,20.9282,32176.0
2016-12-27 14:00:00,22.48,22.5,22.47,22.5,32594.0,20.9375,20.9562,20.9282,20.9562,32594.0
2016-12-27 14:30:00,22.49,22.5,22.47,22.48,38338.0,20.9469,20.9562,20.9282,20.9375,38338.0
2016-12-27 15:00:00,22.48,22.5,22.48,22.48,27398.0,20.9375,20.9562,20.9375,20.9375,27398.0
2016-12-27 15:30:00,22.48,22.5,22.45,22.45,96388.0,20.9375,20.9562,20.9096,20.9096,96388.0
2016-12-28 09:30:00,22.51,22.53,22.4,22.4,12730.0,20.9655,20.9841,20.863,20.863,12730.0
2016-12-28 10:00:00,22.4,22.43,22.38,22.42,15934.0,20.863,20.891,20.8444,20.8817,15934.0
2016-12-28 10:30:00,22.43,22.45,22.39,22.41,14084.0,20.891,20.9096,20.8537,20.8723,14084.0
2016-12-28 11:00:00,22.42,22.47,22.41,22.45,29424.0,20.8817,20.9282,20.8723,20.9096,29424.0
2016-12-28 11:30:00,22.45,22.46,22.4,22.4,30744.0,20.9096,20.9189,20.863,20.863,30744.0
2016-12-28 12:00:00,22.39,22.39,22.35,22.37,22212.0,20.8537,20.8537,20.8165,20.8351,22212.0
2016-12-28 12:30:00,22.37,22.38,22.34,22.36,16960.0,20.8351,20.8444,20.8072,20.8258,16960.0
2016-12-28 13:00:00,22.36,22.37,22.35,22.36,22100.0,20.8258,20.8351,20.8165,20.8258,22100.0
2016-12-28 13:30:00,22.36,22.38,22.32,22.33,13880.0,20.8258,20.8444,20.7885,20.7978,13880.0
2016-12-28 14:00:00,22.33,22.35,22.3,22.31,27472.0,20.7978,20.8165,20.7699,20.7792,27472.0
2016-12-28 14:30:00,22.31,22.35,22.31,22.35,21412.0,20.7792,20.8165,20.7792,20.8165,21412.0
2016-12-28 15:00:00,22.36,22.36,22.32,22.33,39302.0,20.8258,20.8258,20.7885,20.7978,39302.0
2016-12-28 15:30:00,22.33,22.33,22.28,22.3,96950.0,20.7978,20.7978,20.7513,20.7699,96950.0
2016-12-29 09:30:00,22.3,22.49,22.3,22.4,35616.0,20.7699,20.9469,20.7699,20.863,35616.0
2016-12-29 10:00:00,22.4,22.41,22.37,22.39,26126.0,20.863,20.8723,20.8351,20.8537,26126.0
2016-12-29 10:30:00,22.39,22.39,22.32,22.35,37850.0,20.8537,20.8537,20.7885,20.8165,37850.0
2016-12-29 11:00:00,22.35,22.39,22.34,22.36,29232.0,20.8165,20.8537,20.8072,20.8258,29232.0
2016-12-29 11:30:00,22.36,22.36,22.33,22.35,17854.0,20.8258,20.8258,20.7978,20.8165,17854.0
2016-12-29 12:00:00,22.35,22.36,22.3,22.35,17796.0,20.8165,20.8258,20.7699,20.8165,17796.0
2016-12-29 12:30:00,22.35,22.36,22.32,22.35,27868.0,20.8165,20.8258,20.7885,20.8165,27868.0
2016-12-29 13:00:00,22.35,22.35,22.32,22.35,10908.0,20.8165,20.8165,20.7885,20.8165,10908.0
2016-12-29 13:30:00,22.35,22.36,22.34,22.36,12048.0,20.8165,20.8258,20.8072,20.8258,12048.0
2016-12-29 14:00:00,22.37,22.4,22.36,22.38,30012.0,20.8351,20.863,20.8258,20.8444,30012.0
2016-12-29 14:30:00,22.38,22.39,22.35,22.38,19588.0,20.8444,20.8537,20.8165,20.8444,19588.0
2016-12-29 15:00:00,22.37,22.4,22.36,22.39,38144.0,20.8351,20.863,20.8258,20.8537,38144.0
2016-12-29 15:30:00,22.39,22.4,22.37,22.4,114342.0,20.8537,20.863,20.8351,20.863,114342.0
2016-12-30 09:30:00,22.49,22.49,22.35,22.38,23332.0,20.9469,20.9469,20.8165,20.8444,23332.0
2016-12-30 10:00:00,22.36,22.39,22.34,22.34,15904.0,20.8258,20.8537,20.8072,20.8072,15904.0
2016-12-30 10:30:00,22.35,22.38,22.34,22.38,19726.0,20.8165,20.8444,20.8072,20.8444,19726.0
2016-12-30 11:00:00,22.38,22.45,22.38,22.45,18936.0,20.8444,20.9096,20.8444,20.9096,18936.0
2016-12-30 11:30:00,22.45,22.48,22.43,22.47,20792.0,20.9096,20.9375,20.891,20.9282,20792.0
2016-12-30 12:00:00,22.47,22.5,22.46,22.49,25226.0,20.9282,20.9562,20.9189,20.9469,25226.0
2016-12-30 12:30:00,22.49,22.5,22.47,22.49,39292.0,20.9469,20.9562,20.9282,20.9469,39292.0
2016-12-30 13:00:00,22.5,22.5,22.49,22.49,27852.0,20.9562,20.9562,20.9469,20.9469,27852.0
2016-12-30 13:30:00,22.49,22.5,22.48,22.49,22670.0,20.9469,20.9562,20.9375,20.9469,22670.0
2016-12-30 14:00:00,22.49,22.49,22.48,22.48,28060.0,20.9469,20.9469,20.9375,20.9375,28060.0
2016-12-30 14:30:00,22.48,22.5,22.48,22.49,35430.0,20.9375,20.9562,20.9375,20.9469,35430.0
2016-12-30 15:00:00,22.48,22.52,22.48,22.5,79270.0,20.9375,20.9748,20.9375,20.9562,79270.0
2016-12-30 15:30:00,22.5,22.52,22.41,22.44,213188.0,20.9562,20.9748,20.8723,20.9003,213188.0
2017-01-03 09:30:00,22.52,22.66,22.48,22.53,90088.0,20.9748,21.1052,20.9375,20.9841,90088.0
2017-01-03 10:00:00,22.52,22.63,22.52,22.61,57424.0,20.9748,21.0773,20.9748,21.0586,57424.0
2017-01-03 10:30:00,22.6,22.61,22.36,22.39,93522.0,21.0493,21.0586,20.8258,20.8537,93522.0
2017-01-03 11:00:00,22.38,22.38,22.31,22.34,53036.0,20.8444,20.8444,20.7792,20.8072,53036.0
2017-01-03 11:30:00,22.34,22.36,22.31,22.36,27592.0,20.8072,20.8258,20.7792,20.8258,27592.0
2017-01-03 12:00:00,22.37,22.37,22.34,22.36,25310.0,20.8351,20.8351,20.8072,20.8258,25310.0
2017-01-03 12:30:00,22.36,22.37,22.31,22.32,27148.0,20.8258,20.8351,20.7792,20.7885,27148.0
2017-01-03 13:00:00,22.31,22.33,22.25,22.32,51366.0,20.7792,20.7978,20.7233,20.7885,51366.0
2017-01-03 13:30:00,22.31,22.32,22.29,22.3,30224.0,20.7792,20.7885,20.7606,20.7699,30224.0
2017-01-03 14:00:00,22.3,22.32,22.28,22.31,53218.0,20.7699,20.7885,20.7513,20.7792,53218.0
2017-01-03 14:30:00,22.31,22.36,22.31,22.35,50018.0,20.7792,20.8258,20.7792,20.8165,50018.0
2017-01-03 15:00:00,22.36,22.37,22.3,22.32,118988.0,20.8258,20.8351,20.7699,20.7885,118988.0
2017-01-03 15:30:00,22.32,22.41,22.32,22.41,200302.0,20.7885,20.8723,20.7885,20.8723,200302.0
2017-01-04 09:30:00,22.5,22.69,22.5,22.69,77080.0,20.9562,21.1331,20.9562,21.1331,77080.0
2017-01-04 10:00:00,22.7,22.79,22.68,22.79,86358.0,21.1425,21.2263,21.1238,21.2263,86358.0
2017-01-04 10:30:00,22.78,22.86,22.77,22.81,82008.0,21.217,21.2915,21.2076,21.2449,82008.0
2017-01-04 11:00:00,22.82,22.89,22.77,22.8,52032.0,21.2542,21.3194,21.2076,21.2356,52032.0
2017-01-04 11:30:00,22.8,22.82,22.74,22.78,79124.0,21.2356,21.2542,21.1797,21.217,79124.0
2017-01-04 12:00:00,22.78,22.85,22.78,22.84,39098.0,21.217,21.2822,21.217,21.2728,39098.0
2017-01-04 12:30:00,22.84,22.84,22.73,22.74,78420.0,21.2728,21.2728,21.1704,21.1797,78420.0
2017-01-04 13:00:00,22.74,22.75,22.72,22.74,80262.0,21.1797,21.189,21.1611,21.1797,80262.0
2017-01-04 13:30:00,22.74,22.82,22.73,22.81,125726.0,21.1797,21.2542,21.1704,21.2449,125726.0
2017-01-04 14:00:00,22.81,22.81,22.68,22.73,188540.0,21.2449,21.2449,21.1238,21.1704,188540.0
2017-01-04 14:30:00,22.73,22.76,22.72,22.74,85652.0,21.1704,21.1983,21.1611,21.1797,85652.0
2017-01-04 15:00:00,22.74,22.79,22.74,22.79,189368.0,21.1797,21.2263,21.1797,21.2263,189368.0
2017-01-04 15:30:00,22.79,22.81,22.75,22.77,329852.0,21.2263,21.2449,21.189,21.2076,329852.0
2017-01-05 09:30:00,22.72,22.8,22.66,22.77,56830.0,21.1611,21.2356,21.1052,21.2076,56830.0
2017-01-05 10:00:00,22.77,22.77,22.72,22.75,62994.0,21.2076,21.2076,21.1611,21.189,62994.0
2017-01-05 10:30:00,22.75,22.78,22.72,22.77,57094.0,21.189,21.217,21.1611,21.2076,57094.0
2017-01-05 11:00:00,22.76,22.78,22.68,22.68,115016.0,21.1983,21.217,21.1238,21.1238,115016.0
2017-01-05 11:30:00,22.68,22.69,22.6,22.61,138658.0,21.1238,21.1331,21.0493,21.0586,138658.0
2017-01-05 12:00:00,22.61,22.65,22.59,22.62,48254.0,21.0586,21.0959,21.04,21.0679,48254.0
2017-01-05 12:30:00,22.62,22.63,22.6,22.61,36476.0,21.0679,21.0773,21.0493,21.0586,36476.0
2017-01-05 13:00:00,22.61,22.61,22.59,22.59,45662.0,21.0586,21.0586,21.04,21.04,45662.0
2017-01-05 13:30:00,22.59,22.6,22.54,22.57,53934.0,21.04,21.0493,20.9934,21.0214,53934.0
2017-01-05 14:00:00,22.57,22.6,22.56,22.59,79138.0,21.0214,21.0493,21.0121,21.04,79138.0
2017-01-05 14:30:00,22.59,22.6,22.57,22.57,41260.0,21.04,21.0493,21.0214,21.0214,41260.0
2017-01-05 15:00:00,22.57,22.59,22.56,22.57,86668.0,21.0214,21.04,21.0121,21.0214,86668.0
2017-01-05 15:30:00,22.57,22.57,22.53,22.53,194694.0,21.0214,21.0214,20.9841,20.9841,194694.0
2017-01-06 09:30:00,22.52,22.56,22.43,22.5,158878.0,20.9748,21.0121,20.891,20.9562,158878.0
2017-01-06 10:00:00,22.5,22.53,22.5,22.51,87192.0,20.9562,20.9841,20.9562,20.9655,87192.0
2017-01-06 10:30:00,22.5,22.53,22.47,22.5,73304.0,20.9562,20.9841,20.9282,20.9562,73304.0
2017-01-06 11:00:00,22.5,22.53,22.49,22.51,140914.0,20.9562,20.9841,20.9469,20.9655,140914.0
2017-01-06 11:30:00,22.52,22.58,22.5,22.57,178904.0,20.9748,21.0307,20.9562,21.0214,178904.0
2017-01-06 12:00:00,22.56,22.6,22.54,22.59,90702.0,21.0121,21.0493,20.9934,21.04,90702.0
2017-01-06 12:30:00,22.6,22.61,22.56,22.57,54192.0,21.0493,21.0586,21.0121,21.0214,54192.0
2017-01-06 13:00:00,22.57,22.57,22.53,22.54,50224.0,21.0214,21.0214,20.9841,20.9934,50224.0
2017-01-06 13:30:00,22.53,22.54,22.52,22.54,74308.0,20.9841,20.9934,20.9748,20.9934,74308.0
2017-01-06 14:00:00,22.54,22.54,22.5,22.5,70936.0,20.9934,20.9934,20.9562,20.9562,70936.0
2017-01-06 14:30:00,22.5,22.5,22.48,22.5,49738.0,20.9562,20.9562,20.9375,20.9562,49738.0
2017-01-06 15:00:00,22.5,22.52,22.46,22.46,73534.0,20.9562,20.9748,20.9189,20.9189,73534.0
2017-01-06 15:30:00,22.47,22.49,22.44,22.45,228738.0,20.9282,20.9469,20.9003,20.9096,228738.0
2017-01-09 09:30:00,22.46,22.5,22.35,22.36,123556.0,20.9189,20.9562,20.8165,20.8258,123556.0
2017-01-09 10:00:00,22.36,22.42,22.34,22.42,38212.0,20.8258,20.8817,20.8072,20.8817,38212.0
2017-01-09 10:30:00,22.41,22.44,22.37,22.43,63630.0,20.8723,20.9003,20.8351,20.891,63630.0
2017-01-09 11:00:00,22.43,22.43,22.39,22.4,40116.0,20.891,20.891,20.8537,20.863,40116.0
2017-01-09 11:30:00,22.4,22.43,22.4,22.43,51010.0,20.863,20.891,20.863,20.891,51010.0
2017-01-09 12:00:00,22.41,22.41,22.36,22.39,30210.0,20.8723,20.8723,20.8258,20.8537,30210.0
2017-01-09 12:30:00,22.39,22.39,22.36,22.36,31772.0,20.8537,20.8537,20.8258,20.8258,31772.0
2017-01-09 13:00:00,22.36,22.39,22.35,22.38,20170.0,20.8258,20.8537,20.8165,20.8444,20170.0
2017-01-09 13:30:00,22.38,22.39,22.35,22.35,71498.0,20.8444,20.8537,20.8165,20.8165,71498.0
2017-01-09 14:00:00,22.36,22.36,22.29,22.3,34224.0,20.8258,20.8258,20.7606,20.7699,34224.0
2017-01-09 14:30:00,22.31,22.35,22.3,22.34,97636.0,20.7792,20.8165,20.7699,20.8072,97636.0
2017-01-09 15:00:00,22.34,22.35,22.32,22.35,44764.0,20.8072,20.8165,20.7885,20.8165,44764.0
2017-01-09 15:30:00,22.35,22.36,22.31,22.32,208226.0,20.8165,20.8258,20.7792,20.7885,208226.0
2017-01-10 09:30:00,22.33,22.33,22.22,22.29,52478.0,20.7978,20.7978,20.6954,20.7606,52478.0
2017-01-10 10:00:00,22.29,22.36,22.27,22.36,107368.0,20.7606,20.8258,20.742,20.8258,107368.0
2017-01-10 10:30:00,22.36,22.42,22.36,22.39,87600.0,20.8258,20.8817,20.8258,20.8537,87600.0
2017-01-10 11:00:00,22.39,22.48,22.36,22.47,94432.0,20.8537,20.9375,20.8258,20.9282,94432.0
2017-01-10 11:30:00,22.46,22.48,22.44,22.45,90808.0,20.9189,20.9375,20.9003,20.9096,90808.0
2017-01-10 12:00:00,22.45,22.49,22.45,22.49,58876.0,20.9096,20.9469,20.9096,20.9469,58876.0
2017-01-10 12:30:00,22.49,22.49,22.43,22.45,20156.0,20.9469,20.9469,20.891,20.9096,20156.0
2017-01-10 13:00:00,22.45,22.46,22.4,22.4,29452.0,20.9096,20.9189,20.863,20.863,29452.0
2017-01-10 13:30:00,22.4,22.41,22.34,22.35,23662.0,20.863,20.8723,20.8072,20.8165,23662.0
2017-01-10 14:00:00,22.34,22.35,22.31,22.32,59448.0,20.8072,20.8165,20.7792,20.7885,59448.0
2017-01-10 14:30:00,22.32,22.34,22.31,22.31,32176.0,20.7885,20.8072,20.7792,20.7792,32176.0
2017-01-10 15:00:00,22.31,22.36,22.31,22.35,44554.0,20.7792,20.8258,20.7792,20.8165,44554.0
2017-01-10 15:30:00,22.35,22.37,22.3,22.31,186678.0,20.8165,20.8351,20.7699,20.7792,186678.0
2017-01-11 09:30:00,22.34,22.36,22.15,22.2,115904.0,20.8072,20.8258,20.6302,20.6768,115904.0
2017-01-11 10:00:00,22.2,22.25,22.16,22.23,82974.0,20.6768,20.7233,20.6395,20.7047,82974.0
2017-01-11 10:30:00,22.23,22.23,22.13,22.14,67942.0,20.7047,20.7047,20.6116,20.6209,67942.0
2017-01-11 11:00:00,22.14,22.19,22.13,22.15,101612.0,20.6209,20.6674,20.6116,20.6302,101612.0
2017-01-11 11:30:00,22.13,22.19,22.06,22.19,98780.0,20.6116,20.6674,20.5464,20.6674,98780.0
2017-01-11 12:00:00,22.19,22.21,22.13,22.16,109912.0,20.6674,20.6861,20.6116,20.6395,109912.0
2017-01-11 12:30:00,22.17,22.17,22.13,22.14,54334.0,20.6488,20.6488,20.6116,20.6209,54334.0
2017-01-11 13:00:00,22.15,22.17,22.08,22.08,62812.0,20.6302,20.6488,20.565,20.565,62812.0
2017-01-11 13:30:00,22.09,22.15,22.09,22.14,46786.0,20.5743,20.6302,20.5743,20.6209,46786.0
2017-01-11 14:00:00,22.14,22.15,22.11,22.11,57680.0,20.6209,20.6302,20.5929,20.5929,57680.0
2017-01-11 14:30:00,22.12,22.19,22.1,22.18,169604.0,20.6022,20.6674,20.5836,20.6581,169604.0
2017-01-11 15:00:00,22.18,22.2,22.16,22.16,150636.0,20.6581,20.6768,20.6395,20.6395,150636.0
2017-01-11 15:30:00,22.17,22.18,22.13,22.14,369148.0,20.6488,20.6581,20.6116,20.6209,369148.0
2017-01-12 09:30:00,22.03,22.17,21.98,22.02,37824.0,20.5184,20.6488,20.4719,20.5091,37824.0
2017-01-12 10:00:00,22.03,22.03,21.87,21.91,120690.0,20.5184,20.5184,20.3694,20.4067,120690.0
2017-01-12 10:30:00,21.9,21.92,21.86,21.87,82192.0,20.3973,20.416,20.3601,20.3694,82192.0
2017-01-12 11:00:00,21.87,21.9,21.84,21.9,59994.0,20.3694,20.3973,20.3415,20.3973,59994.0
2017-01-12 11:30:00,21.9,21.9,21.83,21.84,38952.0,20.3973,20.3973,20.3321,20.3415,38952.0
2017-01-12 12:00:00,21.84,21.9,21.81,21.9,96270.0,20.3415,20.3973,20.3135,20.3973,96270.0
2017-01-12 12:30:00,21.9,21.93,21.88,21.89,54412.0,20.3973,20.4253,20.3787,20.388,54412.0
2017-01-12 13:00:00,21.9,21.94,21.9,21.9,64682.0,20.3973,20.4346,20.3973,20.3973,64682.0
2017-01-12 13:30:00,21.91,21.96,21.91,21.93,36866.0,20.4067,20.4532,20.4067,20.4253,36866.0
2017-01-12 14:00:00,21.93,21.99,21.92,21.99,51758.0,20.4253,20.4812,20.416,20.4812,51758.0
2017-01-12 14:30:00,21.98,22.03,21.95,21.98,82296.0,20.4719,20.5184,20.4439,20.4719,82296.0
2017-01-12 15:00:00,21.98,22.0,21.95,22.0,93128.0,20.4719,20.4905,20.4439,20.4905,93128.0
2017-01-12 15:30:00,22.0,22.05,21.97,21.98,491702.0,20.4905,20.5371,20.4625,20.4719,491702.0
2017-01-13 09:30:00,22.05,22.27,22.05,22.16,107348.0,20.5371,20.742,20.5371,20.6395,107348.0
2017-01-13 10:00:00,22.16,22.22,22.13,22.18,119986.0,20.6395,20.6954,20.6116,20.6581,119986.0
2017-01-13 10:30:00,22.18,22.2,22.15,22.16,71162.0,20.6581,20.6768,20.6302,20.6395,71162.0
2017-01-13 11:00:00,22.16,22.2,22.14,22.2,59102.0,20.6395,20.6768,20.6209,20.6768,59102.0
2017-01-13 11:30:00,22.2,22.22,22.12,22.14,49710.0,20.6768,20.6954,20.6022,20.6209,49710.0
2017-01-13 12:00:00,22.14,22.15,22.09,22.11,49618.0,20.6209,20.6302,20.5743,20.5929,49618.0
2017-01-13 12:30:00,22.11,22.12,22.1,22.1,67026.0,20.5929,20.6022,20.5836,20.5836,67026.0
2017-01-13 13:00:00,22.11,22.14,22.1,22.13,44058.0,20.5929,20.6209,20.5836,20.6116,44058.0
2017-01-13 13:30:00,22.13,22.15,22.11,22.14,47270.0,20.6116,20.6302,20.5929,20.6209,47270.0
2017-01-13 14:00:00,22.14,22.16,22.1,22.1,41698.0,20.6209,20.6395,20.5836,20.5836,41698.0
2017-01-13 14:30:00,22.1,22.12,22.09,22.12,57072.0,20.5836,20.6022,20.5743,20.6022,57072.0
2017-01-13 15:00:00,22.12,22.13,22.1,22.11,52904.0,20.6022,20.6116,20.5836,20.5929,52904.0
2017-01-13 15:30:00,22.11,22.14,22.1,22.13,182998.0,20.5929,20.6209,20.5836,20.6116,182998.0
2017-01-17 09:30:00,22.07,22.07,21.86,22.02,52282.0,20.5557,20.5557,20.3601,20.5091,52282.0
2017-01-17 10:00:00,22.03,22.12,21.99,22.08,79586.0,20.5184,20.6022,20.4812,20.565,79586.0
2017-01-17 10:30:00,22.08,22.14,22.07,22.09,80088.0,20.565,20.6209,20.5557,20.5743,80088.0
2017-01-17 11:00:00,22.09,22.11,22.08,22.1,27046.0,20.5743,20.5929,20.565,20.5836,27046.0
2017-01-17 11:30:00,22.11,22.18,22.1,22.17,35374.0,20.5929,20.6581,20.5836,20.6488,35374.0
2017-01-17 12:00:00,22.18,22.19,22.1,22.13,148438.0,20.6581,20.6674,20.5836,20.6116,148438.0
2017-01-17 12:30:00,22.13,22.18,22.12,22.15,51950.0,20.6116,20.6581,20.6022,20.6302,51950.0
2017-01-17 13:00:00,22.14,22.15,22.11,22.11,40688.0,20.6209,20.6302,20.5929,20.5929,40688.0
2017-01-17 13:30:00,22.11,22.12,22.1,22.11,28176.0,20.5929,20.6022,20.5836,20.5929,28176.0
2017-01-17 14:00:00,22.11,22.11,22.02,22.02,44988.0,20.5929,20.5929,20.5091,20.5091,44988.0
2017-01-17 14:30:00,22.02,22.03,21.96,21.98,71958.0,20.5091,20.5184,20.4532,20.4719,71958.0
2017-01-17 15:00:00,21.98,21.99,21.96,21.96,92010.0,20.4719,20.4812,20.4532,20.4532,92010.0
2017-01-17 15:30:00,21.97,22.0,21.95,21.99,192252.0,20.4625,20.4905,20.4439,20.4812,192252.0
2017-01-18 09:30:00,22.07,22.07,21.84,22.0,66086.0,20.5557,20.5557,20.3415,20.4905,66086.0
2017-01-18 10:00:00,22.01,22.07,21.98,22.04,69388.0,20.4998,20.5557,20.4719,20.5277,69388.0
2017-01-18 10:30:00,22.05,22.07,21.96,22.0,91374.0,20.5371,20.5557,20.4532,20.4905,91374.0
2017-01-18 11:00:00,22.0,22.03,21.97,22.02,87554.0,20.4905,20.5184,20.4625,20.5091,87554.0
2017-01-18 11:30:00,22.01,22.05,21.98,21.99,69894.0,20.4998,20.5371,20.4719,20.4812,69894.0
2017-01-18 12:00:00,22.0,22.03,21.98,21.99,56724.0,20.4905,20.5184,20.4719,20.4812,56724.0
2017-01-18 12:30:00,21.99,22.0,21.97,21.97,46252.0,20.4812,20.4905,20.4625,20.4625,46252.0
2017-01-18 13:00:00,21.98,22.01,21.97,21.99,39532.0,20.4719,20.4998,20.4625,20.4812,39532.0
2017-01-18 13:30:00,22.0,22.0,21.95,21.95,109376.0,20.4905,20.4905,20.4439,20.4439,109376.0
2017-01-18 14:00:00,21.96,21.98,21.95,21.95,72582.0,20.4532,20.4719,20.4439,20.4439,72582.0
2017-01-18 14:30:00,21.95,21.96,21.9,21.96,203820.0,20.4439,20.4532,20.3973,20.4532,203820.0
2017-01-18 15:00:00,21.96,21.96,21.93,21.95,106434.0,20.4532,20.4532,20.4253,20.4439,106434.0
2017-01-18 15:30:00,21.95,22.03,21.94,22.02,203208.0,20.4439,20.5184,20.4346,20.5091,203208.0
2017-01-19 09:30:00,22.08,22.24,21.95,21.97,44056.0,20.565,20.714,20.4439,20.4625,44056.0
2017-01-19 10:00:00,21.98,21.98,21.9,21.95,26570.0,20.4719,20.4719,20.3973,20.4439,26570.0
2017-01-19 10:30:00,21.97,21.98,21.93,21.98,35366.0,20.4625,20.4719,20.4253,20.4719,35366.0
2017-01-19 11:00:00,21.97,21.99,21.91,21.95,52172.0,20.4625,20.4812,20.4067,20.4439,52172.0
2017-01-19 11:30:00,21.95,21.98,21.93,21.96,31232.0,20.4439,20.4719,20.4253,20.4532,31232.0
2017-01-19 12:00:00,21.96,21.99,21.93,21.97,33756.0,20.4532,20.4812,20.4253,20.4625,33756.0
2017-01-19 12:30:00,21.97,21.98,21.93,21.97,27570.0,20.4625,20.4719,20.4253,20.4625,27570.0
2017-01-19 13:00:00,21.96,21.97,21.93,21.93,33734.0,20.4532,20.4625,20.4253,20.4253,33734.0
2017-01-19 13:30:00,21.92,21.93,21.88,21.9,34366.0,20.416,20.4253,20.3787,20.3973,34366.0
2017-01-19 14:00:00,21.9,21.9,21.82,21.86,47664.0,20.3973,20.3973,20.3228,20.3601,47664.0
2017-01-19 14:30:00,21.86,21.9,21.84,21.88,73106.0,20.3601,20.3973,20.3415,20.3787,73106.0
2017-01-19 15:00:00,21.89,21.94,21.88,21.94,117688.0,20.388,20.4346,20.3787,20.4346,117688.0
2017-01-19 15:30:00,21.94,21.98,21.93,21.93,226810.0,20.4346,20.4719,20.4253,20.4253,226810.0
2017-01-20 09:30:00,22.0,22.09,21.95,21.99,55118.0,20.4905,20.5743,20.4439,20.4812,55118.0
2017-01-20 10:00:00,21.98,22.03,21.96,21.98,68096.0,20.4719,20.5184,20.4532,20.4719,68096.0
2017-01-20 10:30:00,21.98,22.02,21.98,22.0,43566.0,20.4719,20.5091,20.4719,20.4905,43566.0
2017-01-20 11:00:00,22.0,22.03,21.99,21.99,44004.0,20.4905,20.5184,20.4812,20.4812,44004.0
2017-01-20 11:30:00,21.99,22.0,21.98,22.0,25974.0,20.4812,20.4905,20.4719,20.4905,25974.0
2017-01-20 12:00:00,21.99,22.0,21.95,21.96,33400.0,20.4812,20.4905,20.4439,20.4532,33400.0
2017-01-20 12:30:00,21.96,21.96,21.89,21.93,32166.0,20.4532,20.4532,20.388,20.4253,32166.0
2017-01-20 13:00:00,21.93,21.98,21.9,21.97,53292.0,20.4253,20.4719,20.3973,20.4625,53292.0
2017-01-20 13:30:00,21.98,21.99,21.93,21.95,22030.0,20.4719,20.4812,20.4253,20.4439,22030.0
2017-01-20 14:00:00,21.95,21.96,21.91,21.92,28960.0,20.4439,20.4532,20.4067,20.416,28960.0
2017-01-20 14:30:00,21.93,21.97,21.92,21.97,38898.0,20.4253,20.4625,20.416,20.4625,38898.0
2017-01-20 15:00:00,21.97,22.01,21.93,21.95,68134.0,20.4625,20.4998,20.4253,20.4439,68134.0
2017-01-20 15:30:00,21.95,21.96,21.89,21.9,568542.0,20.4439,20.4532,20.388,20.3973,568542.0
2017-01-23 09:30:00,21.9,22.0,21.86,21.93,79136.0,20.3973,20.4905,20.3601,20.4253,79136.0
2017-01-23 10:00:00,21.93,21.93,21.84,21.84,99092.0,20.4253,20.4253,20.3415,20.3415,99092.0
2017-01-23 10:30:00,21.83,21.94,21.81,21.87,147302.0,20.3321,20.4346,20.3135,20.3694,147302.0
2017-01-23 11:00:00,21.88,21.91,21.85,21.86,73176.0,20.3787,20.4067,20.3508,20.3601,73176.0
2017-01-23 11:30:00,21.87,21.9,21.85,21.85,117148.0,20.3694,20.3973,20.3508,20.3508,117148.0
2017-01-23 12:00:00,21.86,21.9,21.85,21.89,34990.0,20.3601,20.3973,20.3508,20.388,34990.0
2017-01-23 12:30:00,21.88,21.9,21.86,21.89,44912.0,20.3787,20.3973,20.3601,20.388,44912.0
2017-01-23 13:00:00,21.89,21.92,21.89,21.9,43562.0,20.388,20.416,20.388,20.3973,43562.0
2017-01-23 13:30:00,21.9,21.97,21.89,21.92,71032.0,20.3973,20.4625,20.388,20.416,71032.0
2017-01-23 14:00:00,21.92,21.95,21.87,21.88,58916.0,20.416,20.4439,20.3694,20.3787,58916.0
2017-01-23 14:30:00,21.88,21.9,21.85,21.85,75498.0,20.3787,20.3973,20.3508,20.3508,75498.0
2017-01-23 15:00:00,21.85,21.88,21.82,21.82,120776.0,20.3508,20.3787,20.3228,20.3228,120776.0
2017-01-23 15:30:00,21.83,21.84,21.67,21.71,833034.0,20.3321,20.3415,20.1831,20.2204,833034.0
2017-01-24 09:30:00,21.63,21.81,21.08,21.74,393324.0,20.1459,20.3135,19.6336,20.2483,393324.0
2017-01-24 10:00:00,21.72,21.86,21.56,21.81,259818.0,20.2297,20.3601,20.0807,20.3135,259818.0
2017-01-24 10:30:00,21.8,21.84,21.64,21.68,157358.0,20.3042,20.3415,20.1552,20.1924,157358.0
2017-01-24 11:00:00,21.68,21.84,21.67,21.67,136442.0,20.1924,20.3415,20.1831,20.1831,136442.0
2017-01-24 11:30:00,21.65,21.67,21.53,21.55,153186.0,20.1645,20.1831,20.0527,20.0714,153186.0
2017-01-24 12:00:00,21.55,21.68,21.55,21.68,134628.0,20.0714,20.1924,20.0714,20.1924,134628.0
2017-01-24 12:30:00,21.68,21.71,21.55,21.66,141370.0,20.1924,20.2204,20.0714,20.1738,141370.0
2017-01-24 13:00:00,21.66,21.74,21.58,21.68,120118.0,20.1738,20.2483,20.0993,20.1924,120118.0
2017-01-24 13:30:00,21.68,21.74,21.61,21.67,118074.0,20.1924,20.2483,20.1272,20.1831,118074.0
2017-01-24 14:00:00,21.68,21.7,21.61,21.68,157850.0,20.1924,20.2111,20.1272,20.1924,157850.0
2017-01-24 14:30:00,21.68,21.77,21.67,21.76,199080.0,20.1924,20.2763,20.1831,20.2669,199080.0
2017-01-24 15:00:00,21.75,21.8,21.68,21.7,185250.0,20.2576,20.3042,20.1924,20.2111,185250.0
2017-01-24 15:30:00,21.7,21.71,21.62,21.64,413348.0,20.2111,20.2204,20.1366,20.1552,413348.0
2017-01-25 09:30:00,21.7,21.83,21.63,21.64,147456.0,20.2111,20.3321,20.1459,20.1552,147456.0
2017-01-25 10:00:00,21.63,21.7,21.57,21.58,81938.0,20.1459,20.2111,20.09,20.0993,81938.0
2017-01-25 10:30:00,21.58,21.59,21.52,21.55,53042.0,20.0993,20.1086,20.0434,20.0714,53042.0
2017-01-25 11:00:00,21.55,21.59,21.52,21.53,80990.0,20.0714,20.1086,20.0434,20.0527,80990.0
2017-01-25 11:30:00,21.54,21.56,21.49,21.55,45390.0,20.062,20.0807,20.0155,20.0714,45390.0
2017-01-25 12:00:00,21.55,21.61,21.54,21.61,138986.0,20.0714,20.1272,20.062,20.1272,138986.0
2017-01-25 12:30:00,21.61,21.62,21.55,21.58,61968.0,20.1272,20.1366,20.0714,20.0993,61968.0
2017-01-25 13:00:00,21.58,21.64,21.58,21.63,62534.0,20.0993,20.1552,20.0993,20.1459,62534.0
2017-01-25 13:30:00,21.63,21.68,21.63,21.64,52632.0,20.1459,20.1924,20.1459,20.1552,52632.0
2017-01-25 14:00:00,21.63,21.67,21.63,21.63,153798.0,20.1459,20.1831,20.1459,20.1459,153798.0
2017-01-25 14:30:00,21.63,21.63,21.58,21.59,42690.0,20.1459,20.1459,20.0993,20.1086,42690.0
2017-01-25 15:00:00,21.6,21.6,21.52,21.55,75514.0,20.1179,20.1179,20.0434,20.0714,75514.0
2017-01-25 15:30:00,21.55,21.62,21.54,21.6,449164.0,20.0714,20.1366,20.062,20.1179,449164.0
2017-01-26 09:30:00,21.6,21.71,21.58,21.69,59792.0,20.1179,20.2204,20.0993,20.2018,59792.0
2017-01-26 10:00:00,21.68,21.73,21.67,21.72,52332.0,20.1924,20.239,20.1831,20.2297,52332.0
2017-01-26 10:30:00,21.72,21.77,21.72,21.74,40082.0,20.2297,20.2763,20.2297,20.2483,40082.0
2017-01-26 11:00:00,21.74,21.79,21.71,21.72,51374.0,20.2483,20.2949,20.2204,20.2297,51374.0
2017-01-26 11:30:00,21.71,21.74,21.7,21.73,67508.0,20.2204,20.2483,20.2111,20.239,67508.0
2017-01-26 12:00:00,21.73,21.77,21.72,21.76,37680.0,20.239,20.2763,20.2297,20.2669,37680.0
2017-01-26 12:30:00,21.76,21.79,21.75,21.79,35792.0,20.2669,20.2949,20.2576,20.2949,35792.0
2017-01-26 13:00:00,21.79,21.8,21.73,21.75,50734.0,20.2949,20.3042,20.239,20.2576,50734.0
2017-01-26 13:30:00,21.75,21.76,21.74,21.76,36498.0,20.2576,20.2669,20.2483,20.2669,36498.0
2017-01-26 14:00:00,21.76,21.8,21.75,21.79,48590.0,20.2669,20.3042,20.2576,20.2949,48590.0
2017-01-26 14:30:00,21.79,21.79,21.75,21.75,56162.0,20.2949,20.2949,20.2576,20.2576,56162.0
2017-01-26 15:00:00,21.75,21.78,21.72,21.77,64472.0,20.2576,20.2856,20.2297,20.2763,64472.0
2017-01-26 15:30:00,21.77,21.77,21.72,21.74,225212.0,20.2763,20.2763,20.2297,20.2483,225212.0
2017-01-27 09:30:00,21.78,21.82,21.7,21.73,99372.0,20.2856,20.3228,20.2111,20.239,99372.0
2017-01-27 10:00:00,21.72,21.75,21.67,21.7,159074.0,20.2297,20.2576,20.1831,20.2111,159074.0
2017-01-27 10:30:00,21.7,21.72,21.66,21.66,141484.0,20.2111,20.2297,20.1738,20.1738,141484.0
2017-01-27 11:00:00,21.66,21.71,21.66,21.67,79946.0,20.1738,20.2204,20.1738,20.1831,79946.0
2017-01-27 11:30:00,21.66,21.68,21.65,21.66,103178.0,20.1738,20.1924,20.1645,20.1738,103178.0
2017-01-27 12:00:00,21.67,21.72,21.66,21.71,129010.0,20.1831,20.2297,20.1738,20.2204,129010.0
2017-01-27 12:30:00,21.71,21.73,21.68,21.72,32520.0,20.2204,20.239,20.1924,20.2297,32520.0
2017-01-27 13:00:00,21.72,21.72,21.68,21.68,53108.0,20.2297,20.2297,20.1924,20.1924,53108.0
2017-01-27 13:30:00,21.68,21.73,21.68,21.68,183802.0,20.1924,20.239,20.1924,20.1924,183802.0
2017-01-27 14:00:00,21.68,21.7,21.67,21.67,81482.0,20.1924,20.2111,20.1831,20.1831,81482.0
2017-01-27 14:30:00,21.67,21.68,21.6,21.61,111562.0,20.1831,20.1924,20.1179,20.1272,111562.0
2017-01-27 15:00:00,21.61,21.63,21.58,21.58,172874.0,20.1272,20.1459,20.0993,20.0993,172874.0
2017-01-27 15:30:00,21.58,21.66,21.58,21.63,221306.0,20.0993,20.1738,20.0993,20.1459,221306.0
2017-01-30 09:30:00,21.57,21.58,21.41,21.46,74950.0,20.09,20.0993,19.941,19.9875,74950.0
2017-01-30 10:00:00,21.46,21.47,21.31,21.34,119172.0,19.9875,19.9968,19.8478,19.8758,119172.0
2017-01-30 10:30:00,21.34,21.34,21.25,21.27,141078.0,19.8758,19.8758,19.7919,19.8106,141078.0
2017-01-30 11:00:00,21.27,21.27,21.18,21.18,105424.0,19.8106,19.8106,19.7267,19.7267,105424.0
2017-01-30 11:30:00,21.18,21.2,21.12,21.14,194228.0,19.7267,19.7454,19.6709,19.6895,194228.0
2017-01-30 12:00:00,21.14,21.2,21.11,21.14,149244.0,19.6895,19.7454,19.6615,19.6895,149244.0
2017-01-30 12:30:00,21.14,21.14,21.1,21.1,115292.0,19.6895,19.6895,19.6522,19.6522,115292.0
2017-01-30 13:00:00,21.1,21.18,21.1,21.18,171934.0,19.6522,19.7267,19.6522,19.7267,171934.0
2017-01-30 13:30:00,21.18,21.18,21.1,21.13,120652.0,19.7267,19.7267,19.6522,19.6802,120652.0
2017-01-30 14:00:00,21.13,21.19,21.13,21.18,148426.0,19.6802,19.7361,19.6802,19.7267,148426.0
2017-01-30 14:30:00,21.18,21.18,21.14,21.18,141696.0,19.7267,19.7267,19.6895,19.7267,141696.0
2017-01-30 15:00:00,21.17,21.21,21.15,21.21,152198.0,19.7174,19.7547,19.6988,19.7547,152198.0
2017-01-30 15:30:00,21.21,21.22,21.18,21.2,566508.0,19.7547,19.764,19.7267,19.7454,566508.0
2017-01-31 09:30:00,21.2,21.33,21.16,21.2,64804.0,19.7454,19.8665,19.7081,19.7454,64804.0
2017-01-31 10:00:00,21.2,21.25,21.14,21.2,84476.0,19.7454,19.7919,19.6895,19.7454,84476.0
2017-01-31 10:30:00,21.21,21.24,21.14,21.16,77434.0,19.7547,19.7826,19.6895,19.7081,77434.0
2017-01-31 11:00:00,21.15,21.18,21.15,21.15,74698.0,19.6988,19.7267,19.6988,19.6988,74698.0
2017-01-31 11:30:00,21.16,21.18,21.11,21.13,94642.0,19.7081,19.7267,19.6615,19.6802,94642.0
2017-01-31 12:00:00,21.13,21.17,21.12,21.13,76894.0,19.6802,19.7174,19.6709,19.6802,76894.0
2017-01-31 12:30:00,21.13,21.15,21.11,21.13,78038.0,19.6802,19.6988,19.6615,19.6802,78038.0
2017-01-31 13:00:00,21.12,21.13,21.06,21.09,106622.0,19.6709,19.6802,19.615,19.6429,106622.0
2017-01-31 13:30:00,21.09,21.09,21.03,21.03,88852.0,19.6429,19.6429,19.587,19.587,88852.0
2017-01-31 14:00:00,21.03,21.05,21.0,21.04,132662.0,19.587,19.6057,19.5591,19.5964,132662.0
2017-01-31 14:30:00,21.04,21.06,21.0,21.05,165366.0,19.5964,19.615,19.5591,19.6057,165366.0
2017-01-31 15:00:00,21.05,21.06,21.02,21.04,242718.0,19.6057,19.615,19.5777,19.5964,242718.0
2017-01-31 15:30:00,21.04,21.07,21.02,21.07,686262.0,19.5964,19.6243,19.5777,19.6243,686262.0
2017-02-01 09:30:00,21.05,21.17,21.05,21.08,79738.0,19.6688,19.7809,19.6688,19.6968,79738.0
2017-02-01 10:00:00,21.09,21.14,21.04,21.07,117008.0,19.7061,19.7529,19.6594,19.6874,117008.0
2017-02-01 10:30:00,21.06,21.08,21.02,21.03,61006.0,19.6781,19.6968,19.6407,19.6501,61006.0
2017-02-01 11:00:00,21.03,21.07,20.97,20.98,74250.0,19.6501,19.6874,19.594,19.6034,74250.0
2017-02-01 11:30:00,20.99,21.02,20.97,20.98,65416.0,19.6127,19.6407,19.594,19.6034,65416.0
2017-02-01 12:00:00,20.98,21.0,20.93,20.95,47000.0,19.6034,19.622,19.5566,19.5753,47000.0
2017-02-01 12:30:00,20.95,20.98,20.95,20.98,37250.0,19.5753,19.6034,19.5753,19.6034,37250.0
2017-02-01 13:00:00,20.97,20.99,20.93,20.95,42608.0,19.594,19.6127,19.5566,19.5753,42608.0
2017-02-01 13:30:00,20.95,20.96,20.9,20.91,54294.0,19.5753,19.5847,19.5286,19.5379,54294.0
2017-02-01 14:00:00,20.9,20.98,20.86,20.94,58090.0,19.5286,19.6034,19.4912,19.566,58090.0
2017-02-01 14:30:00,20.94,20.95,20.87,20.89,57260.0,19.566,19.5753,19.5006,19.5193,57260.0
2017-02-01 15:00:00,20.9,20.96,20.88,20.96,140032.0,19.5286,19.5847,19.5099,19.5847,140032.0
2017-02-01 15:30:00,20.96,21.0,20.95,20.97,423954.0,19.5847,19.622,19.5753,19.594,423954.0
2017-02-02 09:30:00,20.95,21.07,20.91,20.97,79070.0,19.5753,19.6874,19.5379,19.594,79070.0
2017-02-02 10:00:00,20.96,21.06,20.96,21.06,85420.0,19.5847,19.6781,19.5847,19.6781,85420.0
2017-02-02 10:30:00,21.07,21.13,21.0,21.13,100482.0,19.6874,19.7435,19.622,19.7435,100482.0
2017-02-02 11:00:00,21.13,21.13,21.04,21.05,91992.0,19.7435,19.7435,19.6594,19.6688,91992.0
2017-02-02 11:30:00,21.06,21.09,21.04,21.06,50118.0,19.6781,19.7061,19.6594,19.6781,50118.0
2017-02-02 12:00:00,21.06,21.12,21.05,21.11,49356.0,19.6781,19.7342,19.6688,19.7248,49356.0
2017-02-02 12:30:00,21.1,21.16,21.1,21.15,68076.0,19.7155,19.7715,19.7155,19.7622,68076.0
2017-02-02 13:00:00,21.15,21.15,21.1,21.11,85148.0,19.7622,19.7622,19.7155,19.7248,85148.0
2017-02-02 13:30:00,21.11,21.15,21.09,21.14,99466.0,19.7248,19.7622,19.7061,19.7529,99466.0
2017-02-02 14:00:00,21.14,21.17,21.13,21.14,146348.0,19.7529,19.7809,19.7435,19.7529,146348.0
2017-02-02 14:30:00,21.14,21.15,21.11,21.11,100802.0,19.7529,19.7622,19.7248,19.7248,100802.0
2017-02-02 15:00:00,21.11,21.16,21.11,21.16,158714.0,19.7248,19.7715,19.7248,19.7715,158714.0
2017-02-02 15:30:00,21.16,21.16,21.1,21.13,341384.0,19.7715,19.7715,19.7155,19.7435,341384.0
2017-02-03 09:30:00,21.28,21.28,21.16,21.17,55134.0,19.8837,19.8837,19.7715,19.7809,55134.0
2017-02-03 10:00:00,21.16,21.21,21.12,21.14,28846.0,19.7715,19.8183,19.7342,19.7529,28846.0
2017-02-03 10:30:00,21.14,21.23,21.13,21.21,43002.0,19.7529,19.8369,19.7435,19.8183,43002.0
2017-02-03 11:00:00,21.22,21.28,21.21,21.25,38228.0,19.8276,19.8837,19.8183,19.8556,38228.0
2017-02-03 11:30:00,21.24,21.27,21.23,21.23,38736.0,19.8463,19.8743,19.8369,19.8369,38736.0
2017-02-03 12:00:00,21.24,21.26,21.22,21.22,17078.0,19.8463,19.865,19.8276,19.8276,17078.0
2017-02-03 12:30:00,21.22,21.23,21.2,21.22,41992.0,19.8276,19.8369,19.8089,19.8276,41992.0
2017-02-03 13:00:00,21.23,21.23,21.2,21.21,66398.0,19.8369,19.8369,19.8089,19.8183,66398.0
2017-02-03 13:30:00,21.22,21.28,21.22,21.25,50654.0,19.8276,19.8837,19.8276,19.8556,50654.0
2017-02-03 14:00:00,21.26,21.28,21.24,21.26,52074.0,19.865,19.8837,19.8463,19.865,52074.0
2017-02-03 14:30:00,21.27,21.28,21.25,21.26,51180.0,19.8743,19.8837,19.8556,19.865,51180.0
2017-02-03 15:00:00,21.27,21.27,21.23,21.23,47102.0,19.8743,19.8743,19.8369,19.8369,47102.0
2017-02-03 15:30:00,21.24,21.28,21.23,21.25,239306.0,19.8463,19.8837,19.8369,19.8556,239306.0
2017-02-06 09:30:00,21.18,21.25,21.04,21.16,73622.0,19.7902,19.8556,19.6594,19.7715,73622.0
2017-02-06 10:00:00,21.17,21.25,21.16,21.19,68854.0,19.7809,19.8556,19.7715,19.7996,68854.0
2017-02-06 10:30:00,21.18,21.2,21.14,21.17,46730.0,19.7902,19.8089,19.7529,19.7809,46730.0
2017-02-06 11:00:00,21.17,21.19,21.16,21.16,31730.0,19.7809,19.7996,19.7715,19.7715,31730.0
2017-02-06 11:30:00,21.16,21.18,21.13,21.15,44096.0,19.7715,19.7902,19.7435,19.7622,44096.0
2017-02-06 12:00:00,21.15,21.19,21.15,21.15,81718.0,19.7622,19.7996,19.7622,19.7622,81718.0
2017-02-06 12:30:00,21.17,21.17,21.1,21.1,32748.0,19.7809,19.7809,19.7155,19.7155,32748.0
2017-02-06 13:00:00,21.11,21.2,21.1,21.18,69902.0,19.7248,19.8089,19.7155,19.7902,69902.0
2017-02-06 13:30:00,21.18,21.21,21.16,21.16,44582.0,19.7902,19.8183,19.7715,19.7715,44582.0
2017-02-06 14:00:00,21.16,21.16,21.11,21.13,42988.0,19.7715,19.7715,19.7248,19.7435,42988.0
2017-02-06 14:30:00,21.13,21.13,21.1,21.11,31054.0,19.7435,19.7435,19.7155,19.7248,31054.0
2017-02-06 15:00:00,21.11,21.12,21.11,21.11,63496.0,19.7248,19.7342,19.7248,19.7248,63496.0
2017-02-06 15:30:00,21.11,21.11,21.08,21.1,197290.0,19.7248,19.7248,19.6968,19.7155,197290.0
2017-02-07 09:30:00,21.13,21.22,21.11,21.18,39652.0,19.7435,19.8276,19.7248,19.7902,39652.0
2017-02-07 10:00:00,21.18,21.2,21.1,21.14,61842.0,19.7902,19.8089,19.7155,19.7529,61842.0
2017-02-07 10:30:00,21.14,21.14,21.07,21.11,37828.0,19.7529,19.7529,19.6874,19.7248,37828.0
2017-02-07 11:00:00,21.11,21.13,21.06,21.07,36412.0,19.7248,19.7435,19.6781,19.6874,36412.0
2017-02-07 11:30:00,21.08,21.11,21.07,21.11,43484.0,19.6968,19.7248,19.6874,19.7248,43484.0
2017-02-07 12:00:00,21.11,21.13,21.09,21.11,62808.0,19.7248,19.7435,19.7061,19.7248,62808.0
2017-02-07 12:30:00,21.1,21.11,21.06,21.07,53920.0,19.7155,19.7248,19.6781,19.6874,53920.0
2017-02-07 13:00:00,21.07,21.07,21.0,21.0,95550.0,19.6874,19.6874,19.622,19.622,95550.0
2017-02-07 13:30:00,21.0,21.06,21.0,21.05,179480.0,19.622,19.6781,19.622,19.6688,179480.0
2017-02-07 14:00:00,21.05,21.08,21.04,21.04,49958.0,19.6688,19.6968,19.6594,19.6594,49958.0
2017-02-07 14:30:00,21.04,21.06,21.03,21.04,45568.0,19.6594,19.6781,19.6501,19.6594,45568.0
2017-02-07 15:00:00,21.04,21.06,21.02,21.03,71114.0,19.6594,19.6781,19.6407,19.6501,71114.0
2017-02-07 15:30:00,21.03,21.03,21.0,21.0,212604.0,19.6501,19.6501,19.622,19.622,212604.0
2017-02-08 09:30:00,20.99,20.99,20.84,20.88,45916.0,19.6127,19.6127,19.4725,19.5099,45916.0
2017-02-08 10:00:00,20.89,20.91,20.86,20.9,75340.0,19.5193,19.5379,19.4912,19.5286,75340.0
2017-02-08 10:30:00,20.9,20.95,20.88,20.89,67960.0,19.5286,19.5753,19.5099,19.5193,67960.0
2017-02-08 11:00:00,20.9,20.92,20.88,20.88,65892.0,19.5286,19.5473,19.5099,19.5099,65892.0
2017-02-08 11:30:00,20.88,20.92,20.88,20.9,46454.0,19.5099,19.5473,19.5099,19.5286,46454.0
2017-02-08 12:00:00,20.89,20.95,20.89,20.93,51632.0,19.5193,19.5753,19.5193,19.5566,51632.0
2017-02-08 12:30:00,20.93,20.94,20.92,20.93,35012.0,19.5566,19.566,19.5473,19.5566,35012.0
2017-02-08 13:00:00,20.93,21.0,20.93,20.98,36978.0,19.5566,19.622,19.5566,19.6034,36978.0
2017-02-08 13:30:00,20.98,20.99,20.98,20.99,42098.0,19.6034,19.6127,19.6034,19.6127,42098.0
2017-02-08 14:00:00,20.99,20.99,20.93,20.93,58610.0,19.6127,19.6127,19.5566,19.5566,58610.0
2017-02-08 14:30:00,20.94,20.98,20.93,20.95,42168.0,19.566,19.6034,19.5566,19.5753,42168.0
2017-02-08 15:00:00,20.96,20.96,20.93,20.94,59696.0,19.5847,19.5847,19.5566,19.566,59696.0
2017-02-08 15:30:00,20.95,20.96,20.92,20.94,289808.0,19.5753,19.5847,19.5473,19.566,289808.0
2017-02-09 09:30:00,20.92,21.02,20.88,21.0,25828.0,19.5473,19.6407,19.5099,19.622,25828.0
2017-02-09 10:00:00,21.0,21.06,21.0,21.02,58484.0,19.622,19.6781,19.622,19.6407,58484.0
2017-02-09 10:30:00,21.04,21.08,21.0,21.08,84044.0,19.6594,19.6968,19.622,19.6968,84044.0
2017-02-09 11:00:00,21.08,21.18,21.07,21.18,84016.0,19.6968,19.7902,19.6874,19.7902,84016.0
2017-02-09 11:30:00,21.18,21.18,21.1,21.11,151026.0,19.7902,19.7902,19.7155,19.7248,151026.0
2017-02-09 12:00:00,21.13,21.19,21.12,21.14,118446.0,19.7435,19.7996,19.7342,19.7529,118446.0
2017-02-09 12:30:00,21.14,21.15,21.11,21.11,43538.0,19.7529,19.7622,19.7248,19.7248,43538.0
2017-02-09 13:00:00,21.1,21.11,21.08,21.11,40612.0,19.7155,19.7248,19.6968,19.7248,40612.0
2017-02-09 13:30:00,21.11,21.11,21.08,21.09,48288.0,19.7248,19.7248,19.6968,19.7061,48288.0
2017-02-09 14:00:00,21.09,21.1,21.06,21.06,74228.0,19.7061,19.7155,19.6781,19.6781,74228.0
2017-02-09 14:30:00,21.06,21.07,21.04,21.05,107030.0,19.6781,19.6874,19.6594,19.6688,107030.0
2017-02-09 15:00:00,21.05,21.08,21.04,21.06,105626.0,19.6688,19.6968,19.6594,19.6781,105626.0
2017-02-09 15:30:00,21.07,21.09,21.03,21.07,369340.0,19.6874,19.7061,19.6501,19.6874,369340.0
2017-02-10 09:30:00,21.16,21.18,21.08,21.16,52292.0,19.7715,19.7902,19.6968,19.7715,52292.0
2017-02-10 10:00:00,21.15,21.18,21.13,21.18,44632.0,19.7622,19.7902,19.7435,19.7902,44632.0
2017-02-10 10:30:00,21.18,21.23,21.16,21.22,35954.0,19.7902,19.8369,19.7715,19.8276,35954.0
2017-02-10 11:00:00,21.21,21.26,21.2,21.25,55632.0,19.8183,19.865,19.8089,19.8556,55632.0
2017-02-10 11:30:00,21.25,21.28,21.22,21.25,53710.0,19.8556,19.8837,19.8276,19.8556,53710.0
2017-02-10 12:00:00,21.25,21.32,21.25,21.32,113598.0,19.8556,19.921,19.8556,19.921,113598.0
2017-02-10 12:30:00,21.31,21.38,21.3,21.38,140322.0,19.9117,19.9771,19.9024,19.9771,140322.0
2017-02-10 13:00:00,21.38,21.48,21.34,21.45,365806.0,19.9771,20.0705,19.9397,20.0425,365806.0
2017-02-10 13:30:00,21.44,21.53,21.42,21.44,124410.0,20.0332,20.1173,20.0145,20.0332,124410.0
2017-02-10 14:00:00,21.45,21.49,21.44,21.48,38938.0,20.0425,20.0799,20.0332,20.0705,38938.0
2017-02-10 14:30:00,21.48,21.5,21.44,21.46,48050.0,20.0705,20.0892,20.0332,20.0519,48050.0
2017-02-10 15:00:00,21.46,21.48,21.45,21.47,92020.0,20.0519,20.0705,20.0425,20.0612,92020.0
2017-02-10 15:30:00,21.47,21.5,21.46,21.49,343926.0,20.0612,20.0892,20.0519,20.0799,343926.0
2017-02-13 09:30:00,21.5,21.58,21.36,21.43,56556.0,20.0892,20.164,19.9584,20.0238,56556.0
2017-02-13 10:00:00,21.43,21.52,21.43,21.45,60748.0,20.0238,20.1079,20.0238,20.0425,60748.0
2017-02-13 10:30:00,21.45,21.52,21.43,21.52,36112.0,20.0425,20.1079,20.0238,20.1079,36112.0
2017-02-13 11:00:00,21.52,21.52,21.45,21.46,34386.0,20.1079,20.1079,20.0425,20.0519,34386.0
2017-02-13 11:30:00,21.46,21.47,21.42,21.42,35854.0,20.0519,20.0612,20.0145,20.0145,35854.0
2017-02-13 12:00:00,21.42,21.45,21.41,21.44,51838.0,20.0145,20.0425,20.0051,20.0332,51838.0
2017-02-13 12:30:00,21.45,21.46,21.45,21.46,20814.0,20.0425,20.0519,20.0425,20.0519,20814.0
2017-02-13 13:00:00,21.46,21.53,21.46,21.53,148552.0,20.0519,20.1173,20.0519,20.1173,148552.0
2017-02-13 13:30:00,21.53,21.59,21.49,21.52,260946.0,20.1173,20.1733,20.0799,20.1079,260946.0
2017-02-13 14:00:00,21.52,21.55,21.51,21.55,31862.0,20.1079,20.136,20.0986,20.136,31862.0
2017-02-13 14:30:00,21.55,21.57,21.53,21.56,41086.0,20.136,20.1546,20.1173,20.1453,41086.0
2017-02-13 15:00:00,21.56,21.57,21.55,21.57,69380.0,20.1453,20.1546,20.136,20.1546,69380.0
2017-02-13 15:30:00,21.56,21.58,21.55,21.58,219768.0,20.1453,20.164,20.136,20.164,219768.0
2017-02-14 09:30:00,21.48,21.57,21.37,21.37,30394.0,20.0705,20.1546,19.9678,19.9678,30394.0
2017-02-14 10:00:00,21.4,21.45,21.36,21.45,95678.0,19.9958,20.0425,19.9584,20.0425,95678.0
2017-02-14 10:30:00,21.45,21.55,21.45,21.53,36528.0,20.0425,20.136,20.0425,20.1173,36528.0
2017-02-14 11:00:00,21.53,21.63,21.52,21.61,92478.0,20.1173,20.2107,20.1079,20.192,92478.0
2017-02-14 11:30:00,21.61,21.62,21.58,21.61,44264.0,20.192,20.2014,20.164,20.192,44264.0
2017-02-14 12:00:00,21.61,21.63,21.6,21.61,37870.0,20.192,20.2107,20.1827,20.192,37870.0
2017-02-14 12:30:00,21.61,21.64,21.6,21.61,127702.0,20.192,20.22,20.1827,20.192,127702.0
2017-02-14 13:00:00,21.61,21.64,21.6,21.61,59288.0,20.192,20.22,20.1827,20.192,59288.0
2017-02-14 13:30:00,21.61,21.61,21.57,21.57,83028.0,20.192,20.192,20.1546,20.1546,83028.0
2017-02-14 14:00:00,21.57,21.61,21.57,21.61,89268.0,20.1546,20.192,20.1546,20.192,89268.0
2017-02-14 14:30:00,21.61,21.61,21.56,21.56,36742.0,20.192,20.192,20.1453,20.1453,36742.0
2017-02-14 15:00:00,21.56,21.58,21.56,21.57,48856.0,20.1453,20.164,20.1453,20.1546,48856.0
2017-02-14 15:30:00,21.57,21.57,21.54,21.55,212650.0,20.1546,20.1546,20.1266,20.136,212650.0
2017-02-15 09:30:00,21.51,21.58,21.51,21.54,21654.0,20.0986,20.164,20.0986,20.1266,21654.0
2017-02-15 10:00:00,21.53,21.57,21.52,21.55,47800.0,20.1173,20.1546,20.1079,20.136,47800.0
2017-02-15 10:30:00,21.55,21.56,21.5,21.54,68882.0,20.136,20.1453,20.0892,20.1266,68882.0
2017-02-15 11:00:00,21.54,21.64,21.53,21.64,59840.0,20.1266,20.22,20.1173,20.22,59840.0
2017-02-15 11:30:00,21.64,21.64,21.55,21.59,20618.0,20.22,20.22,20.136,20.1733,20618.0
2017-02-15 12:00:00,21.59,21.6,21.54,21.54,71346.0,20.1733,20.1827,20.1266,20.1266,71346.0
2017-02-15 12:30:00,21.55,21.57,21.54,21.56,20582.0,20.136,20.1546,20.1266,20.1453,20582.0
2017-02-15 13:00:00,21.56,21.58,21.54,21.56,32612.0,20.1453,20.164,20.1266,20.1453,32612.0
2017-02-15 13:30:00,21.56,21.6,21.55,21.59,86902.0,20.1453,20.1827,20.136,20.1733,86902.0
2017-02-15 14:00:00,21.59,21.64,21.59,21.63,221264.0,20.1733,20.22,20.1733,20.2107,221264.0
2017-02-15 14:30:00,21.64,21.64,21.62,21.64,98358.0,20.22,20.22,20.2014,20.22,98358.0
2017-02-15 15:00:00,21.64,21.68,21.63,21.68,198600.0,20.22,20.2574,20.2107,20.2574,198600.0
2017-02-15 15:30:00,21.68,21.74,21.67,21.74,209308.0,20.2574,20.3135,20.2481,20.3135,209308.0
2017-02-16 09:30:00,21.74,21.83,21.71,21.82,27946.0,20.3135,20.3976,20.2855,20.3882,27946.0
2017-02-16 10:00:00,21.81,21.82,21.74,21.74,30098.0,20.3789,20.3882,20.3135,20.3135,30098.0
2017-02-16 10:30:00,21.73,21.78,21.7,21.73,37592.0,20.3041,20.3509,20.2761,20.3041,37592.0
2017-02-16 11:00:00,21.74,21.75,21.68,21.75,36736.0,20.3135,20.3228,20.2574,20.3228,36736.0
2017-02-16 11:30:00,21.75,21.77,21.74,21.76,20048.0,20.3228,20.3415,20.3135,20.3322,20048.0
2017-02-16 12:00:00,21.77,21.78,21.73,21.77,27736.0,20.3415,20.3509,20.3041,20.3415,27736.0
2017-02-16 12:30:00,21.75,21.8,21.75,21.79,18260.0,20.3228,20.3695,20.3228,20.3602,18260.0
2017-02-16 13:00:00,21.79,21.79,21.73,21.75,18678.0,20.3602,20.3602,20.3041,20.3228,18678.0
2017-02-16 13:30:00,21.76,21.77,21.73,21.75,23422.0,20.3322,20.3415,20.3041,20.3228,23422.0
2017-02-16 14:00:00,21.76,21.8,21.75,21.8,36836.0,20.3322,20.3695,20.3228,20.3695,36836.0
2017-02-16 14:30:00,21.8,21.85,21.8,21.85,44772.0,20.3695,20.4163,20.3695,20.4163,44772.0
2017-02-16 15:00:00,21.84,21.88,21.84,21.86,39932.0,20.4069,20.4443,20.4069,20.4256,39932.0
2017-02-16 15:30:00,21.87,21.89,21.85,21.89,182066.0,20.435,20.4536,20.4163,20.4536,182066.0
2017-02-17 09:30:00,21.66,21.77,21.61,21.75,42642.0,20.2387,20.3415,20.192,20.3228,42642.0
2017-02-17 10:00:00,21.74,21.81,21.73,21.79,55658.0,20.3135,20.3789,20.3041,20.3602,55658.0
2017-02-17 10:30:00,21.79,21.8,21.74,21.76,24840.0,20.3602,20.3695,20.3135,20.3322,24840.0
2017-02-17 11:00:00,21.75,21.78,21.73,21.75,41224.0,20.3228,20.3509,20.3041,20.3228,41224.0
2017-02-17 11:30:00,21.74,21.75,21.73,21.74,27506.0,20.3135,20.3228,20.3041,20.3135,27506.0
2017-02-17 12:00:00,21.74,21.78,21.73,21.75,29748.0,20.3135,20.3509,20.3041,20.3228,29748.0
2017-02-17 12:30:00,21.76,21.79,21.75,21.78,38428.0,20.3322,20.3602,20.3228,20.3509,38428.0
2017-02-17 13:00:00,21.79,21.79,21.76,21.79,23918.0,20.3602,20.3602,20.3322,20.3602,23918.0
2017-02-17 13:30:00,21.79,21.83,21.79,21.82,31210.0,20.3602,20.3976,20.3602,20.3882,31210.0
2017-02-17 14:00:00,21.81,21.85,21.81,21.85,28586.0,20.3789,20.4163,20.3789,20.4163,28586.0
2017-02-17 14:30:00,21.84,21.87,21.84,21.86,34996.0,20.4069,20.435,20.4069,20.4256,34996.0
2017-02-17 15:00:00,21.86,21.91,21.86,21.91,67208.0,20.4256,20.4723,20.4256,20.4723,67208.0
2017-02-17 15:30:00,21.91,21.94,21.9,21.93,255014.0,20.4723,20.5004,20.463,20.491,255014.0
2017-02-21 09:30:00,21.89,21.92,21.81,21.81,28162.0,20.4536,20.4817,20.3789,20.3789,28162.0
2017-02-21 10:00:00,21.83,21.87,21.81,21.86,24182.0,20.3976,20.435,20.3789,20.4256,24182.0
2017-02-21 10:30:00,21.86,21.92,21.86,21.89,32594.0,20.4256,20.4817,20.4256,20.4536,32594.0
2017-02-21 11:00:00,21.89,21.9,21.82,21.83,18758.0,20.4536,20.463,20.3882,20.3976,18758.0
2017-02-21 11:30:00,21.83,21.84,21.81,21.83,68762.0,20.3976,20.4069,20.3789,20.3976,68762.0
2017-02-21 12:00:00,21.84,21.85,21.81,21.83,19414.0,20.4069,20.4163,20.3789,20.3976,19414.0
2017-02-21 12:30:00,21.82,21.83,21.77,21.77,11872.0,20.3882,20.3976,20.3415,20.3415,11872.0
2017-02-21 13:00:00,21.76,21.77,21.72,21.75,29580.0,20.3322,20.3415,20.2948,20.3228,29580.0
2017-02-21 13:30:00,21.75,21.75,21.68,21.7,57672.0,20.3228,20.3228,20.2574,20.2761,57672.0
2017-02-21 14:00:00,21.7,21.7,21.68,21.7,61566.0,20.2761,20.2761,20.2574,20.2761,61566.0
2017-02-21 14:30:00,21.7,21.71,21.68,21.68,47890.0,20.2761,20.2855,20.2574,20.2574,47890.0
2017-02-21 15:00:00,21.68,21.69,21.67,21.68,54514.0,20.2574,20.2668,20.2481,20.2574,54514.0
2017-02-21 15:30:00,21.68,21.68,21.65,21.67,205876.0,20.2574,20.2574,20.2294,20.2481,205876.0
2017-02-22 09:30:00,21.58,21.71,21.58,21.7,36498.0,20.164,20.2855,20.164,20.2761,36498.0
2017-02-22 10:00:00,21.7,21.73,21.64,21.65,64346.0,20.2761,20.3041,20.22,20.2294,64346.0
2017-02-22 10:30:00,21.65,21.68,21.63,21.63,41708.0,20.2294,20.2574,20.2107,20.2107,41708.0
2017-02-22 11:00:00,21.63,21.64,21.58,21.58,37814.0,20.2107,20.22,20.164,20.164,37814.0
2017-02-22 11:30:00,21.58,21.58,21.52,21.52,66736.0,20.164,20.164,20.1079,20.1079,66736.0
2017-02-22 12:00:00,21.52,21.57,21.5,21.52,60282.0,20.1079,20.1546,20.0892,20.1079,60282.0
2017-02-22 12:30:00,21.51,21.54,21.51,21.53,43624.0,20.0986,20.1266,20.0986,20.1173,43624.0
2017-02-22 13:00:00,21.53,21.54,21.49,21.5,164658.0,20.1173,20.1266,20.0799,20.0892,164658.0
2017-02-22 13:30:00,21.5,21.57,21.5,21.57,93202.0,20.0892,20.1546,20.0892,20.1546,93202.0
2017-02-22 14:00:00,21.57,21.59,21.53,21.57,41484.0,20.1546,20.1733,20.1173,20.1546,41484.0
2017-02-22 14:30:00,21.57,21.59,21.56,21.59,38774.0,20.1546,20.1733,20.1453,20.1733,38774.0
2017-02-22 15:00:00,21.59,21.59,21.57,21.58,78316.0,20.1733,20.1733,20.1546,20.164,78316.0
2017-02-22 15:30:00,21.58,21.6,21.57,21.58,216564.0,20.164,20.1827,20.1546,20.164,216564.0
2017-02-23 09:30:00,21.56,21.61,21.49,21.54,39726.0,20.1453,20.192,20.0799,20.1266,39726.0
2017-02-23 10:00:00,21.55,21.6,21.54,21.59,62476.0,20.136,20.1827,20.1266,20.1733,62476.0
2017-02-23 10:30:00,21.57,21.59,21.54,21.55,31418.0,20.1546,20.1733,20.1266,20.136,31418.0
2017-02-23 11:00:00,21.55,21.6,21.55,21.59,51976.0,20.136,20.1827,20.136,20.1733,51976.0
2017-02-23 11:30:00,21.59,21.61,21.58,21.58,50502.0,20.1733,20.192,20.164,20.164,50502.0
2017-02-23 12:00:00,21.58,21.65,21.58,21.64,70106.0,20.164,20.2294,20.164,20.22,70106.0
2017-02-23 12:30:00,21.64,21.66,21.61,21.65,27374.0,20.22,20.2387,20.192,20.2294,27374.0
2017-02-23 13:00:00,21.64,21.65,21.59,21.59,39414.0,20.22,20.2294,20.1733,20.1733,39414.0
2017-02-23 13:30:00,21.59,21.6,21.57,21.58,32650.0,20.1733,20.1827,20.1546,20.164,32650.0
2017-02-23 14:00:00,21.57,21.58,21.56,21.57,36326.0,20.1546,20.164,20.1453,20.1546,36326.0
2017-02-23 14:30:00,21.56,21.57,21.55,21.57,25588.0,20.1453,20.1546,20.136,20.1546,25588.0
2017-02-23 15:00:00,21.56,21.58,21.56,21.57,75626.0,20.1453,20.164,20.1453,20.1546,75626.0
2017-02-23 15:30:00,21.58,21.59,21.54,21.57,254504.0,20.164,20.1733,20.1266,20.1546,254504.0
2017-02-24 09:30:00,21.48,21.7,21.43,21.7,45624.0,20.0705,20.2761,20.0238,20.2761,45624.0
2017-02-24 10:00:00,21.71,21.72,21.61,21.63,81500.0,20.2855,20.2948,20.192,20.2107,81500.0
2017-02-24 10:30:00,21.64,21.67,21.61,21.66,40238.0,20.22,20.2481,20.192,20.2387,40238.0
2017-02-24 11:00:00,21.66,21.69,21.64,21.64,36244.0,20.2387,20.2668,20.22,20.22,36244.0
2017-02-24 11:30:00,21.64,21.65,21.6,21.61,41674.0,20.22,20.2294,20.1827,20.192,41674.0
2017-02-24 12:00:00,21.61,21.7,21.61,21.7,34280.0,20.192,20.2761,20.192,20.2761,34280.0
2017-02-24 12:30:00,21.69,21.69,21.64,21.64,23714.0,20.2668,20.2668,20.22,20.22,23714.0
2017-02-24 13:00:00,21.64,21.65,21.6,21.61,36842.0,20.22,20.2294,20.1827,20.192,36842.0
2017-02-24 13:30:00,21.61,21.66,21.61,21.65,29432.0,20.192,20.2387,20.192,20.2294,29432.0
2017-02-24 14:00:00,21.66,21.66,21.61,21.62,26310.0,20.2387,20.2387,20.192,20.2014,26310.0
2017-02-24 14:30:00,21.62,21.65,21.62,21.63,39012.0,20.2014,20.2294,20.2014,20.2107,39012.0
2017-02-24 15:00:00,21.63,21.67,21.63,21.67,88016.0,20.2107,20.2481,20.2107,20.2481,88016.0
2017-02-24 15:30:00,21.68,21.72,21.67,21.72,157914.0,20.2574,20.2948,20.2481,20.2948,157914.0
2017-02-27 09:30:00,21.68,21.81,21.68,21.8,35216.0,20.2574,20.3789,20.2574,20.3695,35216.0
2017-02-27 10:00:00,21.8,21.8,21.72,21.78,30500.0,20.3695,20.3695,20.2948,20.3509,30500.0
2017-02-27 10:30:00,21.78,21.78,21.71,21.71,27338.0,20.3509,20.3509,20.2855,20.2855,27338.0
2017-02-27 11:00:00,21.71,21.72,21.66,21.67,18596.0,20.2855,20.2948,20.2387,20.2481,18596.0
2017-02-27 11:30:00,21.67,21.68,21.65,21.68,36288.0,20.2481,20.2574,20.2294,20.2574,36288.0
2017-02-27 12:00:00,21.68,21.69,21.67,21.69,11724.0,20.2574,20.2668,20.2481,20.2668,11724.0
2017-02-27 12:30:00,21.69,21.7,21.68,21.69,8728.0,20.2668,20.2761,20.2574,20.2668,8728.0
2017-02-27 13:00:00,21.7,21.72,21.69,21.71,38766.0,20.2761,20.2948,20.2668,20.2855,38766.0
2017-02-27 13:30:00,21.71,21.72,21.7,21.7,17398.0,20.2855,20.2948,20.2761,20.2761,17398.0
2017-02-27 14:00:00,21.7,21.74,21.7,21.74,22948.0,20.2761,20.3135,20.2761,20.3135,22948.0
2017-02-27 14:30:00,21.74,21.75,21.74,21.75,26644.0,20.3135,20.3228,20.3135,20.3228,26644.0
2017-02-27 15:00:00,21.75,21.75,21.72,21.74,42916.0,20.3228,20.3228,20.2948,20.3135,42916.0
2017-02-27 15:30:00,21.74,21.76,21.74,21.75,243902.0,20.3135,20.3322,20.3135,20.3228,243902.0
2017-02-28 09:30:00,21.6,21.78,21.6,21.71,46602.0,20.1827,20.3509,20.1827,20.2855,46602.0
2017-02-28 10:00:00,21.71,21.75,21.68,21.68,78524.0,20.2855,20.3228,20.2574,20.2574,78524.0
2017-02-28 10:30:00,21.68,21.7,21.66,21.68,32696.0,20.2574,20.2761,20.2387,20.2574,32696.0
2017-02-28 11:00:00,21.68,21.69,21.65,21.65,19848.0,20.2574,20.2668,20.2294,20.2294,19848.0
2017-02-28 11:30:00,21.66,21.66,21.61,21.63,51026.0,20.2387,20.2387,20.192,20.2107,51026.0
2017-02-28 12:00:00,21.63,21.63,21.6,21.61,45502.0,20.2107,20.2107,20.1827,20.192,45502.0
2017-02-28 12:30:00,21.61,21.61,21.6,21.61,29200.0,20.192,20.192,20.1827,20.192,29200.0
2017-02-28 13:00:00,21.61,21.64,21.6,21.63,37960.0,20.192,20.22,20.1827,20.2107,37960.0
2017-02-28 13:30:00,21.63,21.64,21.59,21.6,185960.0,20.2107,20.22,20.1733,20.1827,185960.0
2017-02-28 14:00:00,21.6,21.61,21.55,21.58,46264.0,20.1827,20.192,20.136,20.164,46264.0
2017-02-28 14:30:00,21.58,21.62,21.57,21.61,34168.0,20.164,20.2014,20.1546,20.192,34168.0
2017-02-28 15:00:00,21.61,21.64,21.59,21.59,143164.0,20.192,20.22,20.1733,20.1733,143164.0
2017-02-28 15:30:00,21.6,21.6,21.55,21.55,297242.0,20.1827,20.1827,20.136,20.136,297242.0
2017-03-01 09:30:00,21.77,21.95,21.67,21.9,171406.0,20.3415,20.5097,20.2481,20.463,171406.0
2017-03-01 10:00:00,21.89,21.91,21.82,21.86,54356.0,20.4536,20.4723,20.3882,20.4256,54356.0
2017-03-01 10:30:00,21.85,21.87,21.81,21.86,55158.0,20.4163,20.435,20.3789,20.4256,55158.0
2017-03-01 11:00:00,21.86,21.93,21.84,21.93,78334.0,20.4256,20.491,20.4069,20.491,78334.0
2017-03-01 11:30:00,21.92,21.93,21.91,21.92,50986.0,20.4817,20.491,20.4723,20.4817,50986.0
2017-03-01 12:00:00,21.92,21.98,21.92,21.97,79752.0,20.4817,20.5377,20.4817,20.5284,79752.0
2017-03-01 12:30:00,21.98,21.98,21.93,21.94,101656.0,20.5377,20.5377,20.491,20.5004,101656.0
2017-03-01 13:00:00,21.94,21.94,21.92,21.93,97060.0,20.5004,20.5004,20.4817,20.491,97060.0
2017-03-01 13:30:00,21.93,21.94,21.9,21.9,85256.0,20.491,20.5004,20.463,20.463,85256.0
2017-03-01 14:00:00,21.91,21.94,21.88,21.92,151242.0,20.4723,20.5004,20.4443,20.4817,151242.0
2017-03-01 14:30:00,21.92,21.93,21.91,21.91,63462.0,20.4817,20.491,20.4723,20.4723,63462.0
2017-03-01 15:00:00,21.91,21.92,21.9,21.91,63024.0,20.4723,20.4817,20.463,20.4723,63024.0
2017-03-01 15:30:00,21.9,21.95,21.9,21.93,430178.0,20.463,20.5097,20.463,20.491,430178.0
2017-03-02 09:30:00,21.92,21.92,21.68,21.74,155276.0,20.4817,20.4817,20.2574,20.3135,155276.0
2017-03-02 10:00:00,21.74,21.75,21.67,21.73,48864.0,20.3135,20.3228,20.2481,20.3041,48864.0
2017-03-02 10:30:00,21.75,21.77,21.71,21.74,28790.0,20.3228,20.3415,20.2855,20.3135,28790.0
2017-03-02 11:00:00,21.74,21.76,21.67,21.67,21796.0,20.3135,20.3322,20.2481,20.2481,21796.0
2017-03-02 11:30:00,21.67,21.68,21.64,21.66,40132.0,20.2481,20.2574,20.22,20.2387,40132.0
2017-03-02 12:00:00,21.68,21.68,21.63,21.64,16984.0,20.2574,20.2574,20.2107,20.22,16984.0
2017-03-02 12:30:00,21.63,21.66,21.63,21.65,17302.0,20.2107,20.2387,20.2107,20.2294,17302.0
2017-03-02 13:00:00,21.65,21.7,21.65,21.68,27326.0,20.2294,20.2761,20.2294,20.2574,27326.0
2017-03-02 13:30:00,21.68,21.68,21.65,21.67,24546.0,20.2574,20.2574,20.2294,20.2481,24546.0
2017-03-02 14:00:00,21.67,21.69,21.64,21.68,15114.0,20.2481,20.2668,20.22,20.2574,15114.0
2017-03-02 14:30:00,21.68,21.7,21.67,21.69,35590.0,20.2574,20.2761,20.2481,20.2668,35590.0
2017-03-02 15:00:00,21.69,21.69,21.63,21.64,35740.0,20.2668,20.2668,20.2107,20.22,35740.0
2017-03-02 15:30:00,21.65,21.65,21.57,21.58,249916.0,20.2294,20.2294,20.1546,20.164,249916.0
2017-03-03 09:30:00,21.54,21.67,21.54,21.59,30850.0,20.1266,20.2481,20.1266,20.1733,30850.0
2017-03-03 10:00:00,21.55,21.68,21.55,21.61,51594.0,20.136,20.2574,20.136,20.192,51594.0
2017-03-03 10:30:00,21.61,21.68,21.6,21.64,105244.0,20.192,20.2574,20.1827,20.22,105244.0
2017-03-03 11:00:00,21.63,21.66,21.61,21.63,31640.0,20.2107,20.2387,20.192,20.2107,31640.0
2017-03-03 11:30:00,21.63,21.63,21.6,21.61,30848.0,20.2107,20.2107,20.1827,20.192,30848.0
2017-03-03 12:00:00,21.62,21.64,21.6,21.64,67782.0,20.2014,20.22,20.1827,20.22,67782.0
2017-03-03 12:30:00,21.64,21.7,21.63,21.69,45020.0,20.22,20.2761,20.2107,20.2668,45020.0
2017-03-03 13:00:00,21.69,21.7,21.67,21.69,44488.0,20.2668,20.2761,20.2481,20.2668,44488.0
2017-03-03 13:30:00,21.68,21.73,21.68,21.72,33712.0,20.2574,20.3041,20.2574,20.2948,33712.0
2017-03-03 14:00:00,21.72,21.74,21.7,21.72,28456.0,20.2948,20.3135,20.2761,20.2948,28456.0
2017-03-03 14:30:00,21.72,21.77,21.72,21.75,43834.0,20.2948,20.3415,20.2948,20.3228,43834.0
2017-03-03 15:00:00,21.75,21.8,21.75,21.8,106142.0,20.3228,20.3695,20.3228,20.3695,106142.0
2017-03-03 15:30:00,21.8,21.81,21.78,21.79,223890.0,20.3695,20.3789,20.3509,20.3602,223890.0
2017-03-06 09:30:00,21.69,21.72,21.61,21.71,36132.0,20.2668,20.2948,20.192,20.2855,36132.0
2017-03-06 10:00:00,21.7,21.74,21.68,21.72,65406.0,20.2761,20.3135,20.2574,20.2948,65406.0
2017-03-06 10:30:00,21.71,21.72,21.67,21.68,54512.0,20.2855,20.2948,20.2481,20.2574,54512.0
2017-03-06 11:00:00,21.67,21.67,21.63,21.64,19150.0,20.2481,20.2481,20.2107,20.22,19150.0
2017-03-06 11:30:00,21.64,21.64,21.6,21.61,18774.0,20.22,20.22,20.1827,20.192,18774.0
2017-03-06 12:00:00,21.61,21.61,21.58,21.61,38780.0,20.192,20.192,20.164,20.192,38780.0
2017-03-06 12:30:00,21.6,21.64,21.6,21.63,24374.0,20.1827,20.22,20.1827,20.2107,24374.0
2017-03-06 13:00:00,21.63,21.68,21.63,21.66,25438.0,20.2107,20.2574,20.2107,20.2387,25438.0
2017-03-06 13:30:00,21.66,21.68,21.64,21.65,16982.0,20.2387,20.2574,20.22,20.2294,16982.0
2017-03-06 14:00:00,21.65,21.66,21.63,21.64,20274.0,20.2294,20.2387,20.2107,20.22,20274.0
2017-03-06 14:30:00,21.63,21.64,21.63,21.63,17490.0,20.2107,20.22,20.2107,20.2107,17490.0
2017-03-06 15:00:00,21.63,21.67,21.63,21.65,47340.0,20.2107,20.2481,20.2107,20.2294,47340.0
2017-03-06 15:30:00,21.65,21.7,21.62,21.62,238768.0,20.2294,20.2761,20.2014,20.2014,238768.0
2017-03-07 09:30:00,21.61,21.62,21.47,21.5,54872.0,20.192,20.2014,20.0612,20.0892,54872.0
2017-03-07 10:00:00,21.5,21.53,21.49,21.53,161788.0,20.0892,20.1173,20.0799,20.1173,161788.0
2017-03-07 10:30:00,21.55,21.57,21.54,21.56,43444.0,20.136,20.1546,20.1266,20.1453,43444.0
2017-03-07 11:00:00,21.56,21.6,21.56,21.56,29368.0,20.1453,20.1827,20.1453,20.1453,29368.0
2017-03-07 11:30:00,21.56,21.6,21.56,21.6,19708.0,20.1453,20.1827,20.1453,20.1827,19708.0
2017-03-07 12:00:00,21.6,21.65,21.59,21.65,42800.0,20.1827,20.2294,20.1733,20.2294,42800.0
2017-03-07 12:30:00,21.65,21.66,21.63,21.66,31030.0,20.2294,20.2387,20.2107,20.2387,31030.0
2017-03-07 13:00:00,21.66,21.66,21.63,21.63,34122.0,20.2387,20.2387,20.2107,20.2107,34122.0
2017-03-07 13:30:00,21.63,21.64,21.61,21.61,25614.0,20.2107,20.22,20.192,20.192,25614.0
2017-03-07 14:00:00,21.61,21.63,21.61,21.62,64228.0,20.192,20.2107,20.192,20.2014,64228.0
2017-03-07 14:30:00,21.63,21.65,21.62,21.65,22272.0,20.2107,20.2294,20.2014,20.2294,22272.0
2017-03-07 15:00:00,21.65,21.66,21.63,21.63,67102.0,20.2294,20.2387,20.2107,20.2107,67102.0
2017-03-07 15:30:00,21.64,21.65,21.56,21.57,266534.0,20.22,20.2294,20.1453,20.1546,266534.0
2017-03-08 09:30:00,21.64,21.7,21.56,21.58,34708.0,20.22,20.2761,20.1453,20.164,34708.0
2017-03-08 10:00:00,21.58,21.58,21.5,21.53,27230.0,20.164,20.164,20.0892,20.1173,27230.0
2017-03-08 10:30:00,21.53,21.54,21.47,21.48,25388.0,20.1173,20.1266,20.0612,20.0705,25388.0
2017-03-08 11:00:00,21.48,21.5,21.43,21.49,46254.0,20.0705,20.0892,20.0238,20.0799,46254.0
2017-03-08 11:30:00,21.49,21.49,21.46,21.49,27672.0,20.0799,20.0799,20.0519,20.0799,27672.0
2017-03-08 12:00:00,21.48,21.55,21.48,21.54,23378.0,20.0705,20.136,20.0705,20.1266,23378.0
2017-03-08 12:30:00,21.54,21.54,21.5,21.52,28742.0,20.1266,20.1266,20.0892,20.1079,28742.0
2017-03-08 13:00:00,21.52,21.55,21.52,21.53,28284.0,20.1079,20.136,20.1079,20.1173,28284.0
2017-03-08 13:30:00,21.54,21.56,21.53,21.55,39868.0,20.1266,20.1453,20.1173,20.136,39868.0
2017-03-08 14:00:00,21.54,21.56,21.5,21.52,32308.0,20.1266,20.1453,20.0892,20.1079,32308.0
2017-03-08 14:30:00,21.52,21.58,21.52,21.56,26960.0,20.1079,20.164,20.1079,20.1453,26960.0
2017-03-08 15:00:00,21.57,21.59,21.51,21.53,49770.0,20.1546,20.1733,20.0986,20.1173,49770.0
2017-03-08 15:30:00,21.52,21.53,21.45,21.46,222436.0,20.1079,20.1173,20.0425,20.0519,222436.0
2017-03-09 09:30:00,21.45,21.54,21.43,21.45,28184.0,20.0425,20.1266,20.0238,20.0425,28184.0
2017-03-09 10:00:00,21.45,21.5,21.45,21.49,28772.0,20.0425,20.0892,20.0425,20.0799,28772.0
2017-03-09 10:30:00,21.48,21.52,21.47,21.52,37230.0,20.0705,20.1079,20.0612,20.1079,37230.0
2017-03-09 11:00:00,21.52,21.52,21.49,21.5,50570.0,20.1079,20.1079,20.0799,20.0892,50570.0
2017-03-09 11:30:00,21.5,21.53,21.5,21.5,46210.0,20.0892,20.1173,20.0892,20.0892,46210.0
2017-03-09 12:00:00,21.51,21.52,21.48,21.49,32610.0,20.0986,20.1079,20.0705,20.0799,32610.0
2017-03-09 12:30:00,21.48,21.53,21.48,21.52,34724.0,20.0705,20.1173,20.0705,20.1079,34724.0
2017-03-09 13:00:00,21.52,21.53,21.49,21.49,44082.0,20.1079,20.1173,20.0799,20.0799,44082.0
2017-03-09 13:30:00,21.49,21.49,21.47,21.48,25580.0,20.0799,20.0799,20.0612,20.0705,25580.0
2017-03-09 14:00:00,21.48,21.48,21.42,21.44,27732.0,20.0705,20.0705,20.0145,20.0332,27732.0
2017-03-09 14:30:00,21.45,21.47,21.42,21.47,23390.0,20.0425,20.0612,20.0145,20.0612,23390.0
2017-03-09 15:00:00,21.47,21.51,21.47,21.5,70344.0,20.0612,20.0986,20.0612,20.0892,70344.0
2017-03-09 15:30:00,21.5,21.52,21.49,21.5,201400.0,20.0892,20.1079,20.0799,20.0892,201400.0
2017-03-10 09:30:00,21.61,21.64,21.53,21.64,25620.0,20.192,20.22,20.1173,20.22,25620.0
2017-03-10 10:00:00,21.64,21.67,21.59,21.6,36942.0,20.22,20.2481,20.1733,20.1827,36942.0
2017-03-10 10:30:00,21.59,21.6,21.55,21.55,29610.0,20.1733,20.1827,20.136,20.136,29610.0
2017-03-10 11:00:00,21.55,21.57,21.53,21.56,20312.0,20.136,20.1546,20.1173,20.1453,20312.0
2017-03-10 11:30:00,21.56,21.58,21.54,21.55,24334.0,20.1453,20.164,20.1266,20.136,24334.0
2017-03-10 12:00:00,21.56,21.56,21.54,21.55,97550.0,20.1453,20.1453,20.1266,20.136,97550.0
2017-03-10 12:30:00,21.55,21.55,21.52,21.53,27390.0,20.136,20.136,20.1079,20.1173,27390.0
2017-03-10 13:00:00,21.54,21.54,21.5,21.53,16858.0,20.1266,20.1266,20.0892,20.1173,16858.0
2017-03-10 13:30:00,21.53,21.55,21.51,21.55,18610.0,20.1173,20.136,20.0986,20.136,18610.0
2017-03-10 14:00:00,21.55,21.57,21.53,21.56,27514.0,20.136,20.1546,20.1173,20.1453,27514.0
2017-03-10 14:30:00,21.56,21.57,21.53,21.54,52952.0,20.1453,20.1546,20.1173,20.1266,52952.0
2017-03-10 15:00:00,21.54,21.59,21.54,21.59,33516.0,20.1266,20.1733,20.1266,20.1733,33516.0
2017-03-10 15:30:00,21.6,21.64,21.57,21.61,196830.0,20.1827,20.22,20.1546,20.192,196830.0
2017-03-13 09:30:00,21.56,21.68,21.56,21.65,20568.0,20.1453,20.2574,20.1453,20.2294,20568.0
2017-03-13 10:00:00,21.66,21.7,21.64,21.68,16886.0,20.2387,20.2761,20.22,20.2574,16886.0
2017-03-13 10:30:00,21.68,21.68,21.65,21.66,22950.0,20.2574,20.2574,20.2294,20.2387,22950.0
2017-03-13 11:00:00,21.65,21.65,21.58,21.59,30670.0,20.2294,20.2294,20.164,20.1733,30670.0
2017-03-13 11:30:00,21.6,21.65,21.58,21.65,26144.0,20.1827,20.2294,20.164,20.2294,26144.0
2017-03-13 12:00:00,21.65,21.66,21.64,21.64,13052.0,20.2294,20.2387,20.22,20.22,13052.0
2017-03-13 12:30:00,21.64,21.64,21.61,21.64,12056.0,20.22,20.22,20.192,20.22,12056.0
2017-03-13 13:00:00,21.63,21.64,21.61,21.64,13836.0,20.2107,20.22,20.192,20.22,13836.0
2017-03-13 13:30:00,21.64,21.64,21.63,21.64,20278.0,20.22,20.22,20.2107,20.22,20278.0
2017-03-13 14:00:00,21.63,21.64,21.6,21.63,36570.0,20.2107,20.22,20.1827,20.2107,36570.0
2017-03-13 14:30:00,21.63,21.65,21.63,21.65,24004.0,20.2107,20.2294,20.2107,20.2294,24004.0
2017-03-13 15:00:00,21.66,21.67,21.65,21.66,33404.0,20.2387,20.2481,20.2294,20.2387,33404.0
2017-03-13 15:30:00,21.66,21.66,21.64,21.65,161538.0,20.2387,20.2387,20.22,20.2294,161538.0
2017-03-14 09:30:00,21.56,21.64,21.55,21.6,23770.0,20.1453,20.22,20.136,20.1827,23770.0
2017-03-14 10:00:00,21.61,21.64,21.58,21.6,13842.0,20.192,20.22,20.164,20.1827,13842.0
2017-03-14 10:30:00,21.59,21.61,21.57,21.61,16930.0,20.1733,20.192,20.1546,20.192,16930.0
2017-03-14 11:00:00,21.61,21.63,21.58,21.6,21624.0,20.192,20.2107,20.164,20.1827,21624.0
2017-03-14 11:30:00,21.61,21.61,21.59,21.6,18170.0,20.192,20.192,20.1733,20.1827,18170.0
2017-03-14 12:00:00,21.61,21.61,21.57,21.59,13820.0,20.192,20.192,20.1546,20.1733,13820.0
2017-03-14 12:30:00,21.59,21.6,21.54,21.55,49620.0,20.1733,20.1827,20.1266,20.136,49620.0
2017-03-14 13:00:00,21.56,21.59,21.54,21.58,56218.0,20.1453,20.1733,20.1266,20.164,56218.0
2017-03-14 13:30:00,21.59,21.59,21.56,21.56,36604.0,20.1733,20.1733,20.1453,20.1453,36604.0
2017-03-14 14:00:00,21.57,21.61,21.56,21.6,31666.0,20.1546,20.192,20.1453,20.1827,31666.0
2017-03-14 14:30:00,21.6,21.63,21.6,21.61,30196.0,20.1827,20.2107,20.1827,20.192,30196.0
2017-03-14 15:00:00,21.61,21.64,21.61,21.64,45772.0,20.192,20.22,20.192,20.22,45772.0
2017-03-14 15:30:00,21.64,21.64,21.59,21.6,196942.0,20.22,20.22,20.1733,20.1827,196942.0
2017-03-15 09:30:00,21.61,21.7,21.58,21.69,49738.0,20.192,20.2761,20.164,20.2668,49738.0
2017-03-15 10:00:00,21.7,21.73,21.68,21.71,37496.0,20.2761,20.3041,20.2574,20.2855,37496.0
2017-03-15 10:30:00,21.71,21.72,21.64,21.66,22144.0,20.2855,20.2948,20.22,20.2387,22144.0
2017-03-15 11:00:00,21.66,21.69,21.66,21.68,41402.0,20.2387,20.2668,20.2387,20.2574,41402.0
2017-03-15 11:30:00,21.68,21.72,21.67,21.71,30778.0,20.2574,20.2948,20.2481,20.2855,30778.0
2017-03-15 12:00:00,21.71,21.73,21.7,21.73,34540.0,20.2855,20.3041,20.2761,20.3041,34540.0
2017-03-15 12:30:00,21.73,21.75,21.72,21.75,34424.0,20.3041,20.3228,20.2948,20.3228,34424.0
2017-03-15 13:00:00,21.75,21.75,21.71,21.71,37494.0,20.3228,20.3228,20.2855,20.2855,37494.0
2017-03-15 13:30:00,21.71,21.74,21.71,21.72,44318.0,20.2855,20.3135,20.2855,20.2948,44318.0
2017-03-15 14:00:00,21.72,21.75,21.68,21.72,61168.0,20.2948,20.3228,20.2574,20.2948,61168.0
2017-03-15 14:30:00,21.72,21.75,21.69,21.74,59328.0,20.2948,20.3228,20.2668,20.3135,59328.0
2017-03-15 15:00:00,21.74,21.77,21.7,21.75,47660.0,20.3135,20.3415,20.2761,20.3228,47660.0
2017-03-15 15:30:00,21.76,21.8,21.74,21.75,183146.0,20.3322,20.3695,20.3135,20.3228,183146.0
2017-03-16 09:30:00,21.78,21.83,21.73,21.81,15096.0,20.3509,20.3976,20.3041,20.3789,15096.0
2017-03-16 10:00:00,21.83,21.86,21.78,21.79,12864.0,20.3976,20.4256,20.3509,20.3602,12864.0
2017-03-16 10:30:00,21.78,21.81,21.75,21.81,20352.0,20.3509,20.3789,20.3228,20.3789,20352.0
2017-03-16 11:00:00,21.8,21.81,21.77,21.8,14542.0,20.3695,20.3789,20.3415,20.3695,14542.0
2017-03-16 11:30:00,21.79,21.79,21.75,21.77,11830.0,20.3602,20.3602,20.3228,20.3415,11830.0
2017-03-16 12:00:00,21.76,21.76,21.73,21.74,10292.0,20.3322,20.3322,20.3041,20.3135,10292.0
2017-03-16 12:30:00,21.75,21.75,21.73,21.75,10408.0,20.3228,20.3228,20.3041,20.3228,10408.0
2017-03-16 13:00:00,21.75,21.75,21.72,21.73,9756.0,20.3228,20.3228,20.2948,20.3041,9756.0
2017-03-16 13:30:00,21.74,21.8,21.74,21.78,18942.0,20.3135,20.3695,20.3135,20.3509,18942.0
2017-03-16 14:00:00,21.78,21.79,21.77,21.79,16190.0,20.3509,20.3602,20.3415,20.3602,16190.0
2017-03-16 14:30:00,21.78,21.79,21.72,21.72,11306.0,20.3509,20.3602,20.2948,20.2948,11306.0
2017-03-16 15:00:00,21.72,21.77,21.71,21.74,29818.0,20.2948,20.3415,20.2855,20.3135,29818.0
2017-03-16 15:30:00,21.75,21.75,21.73,21.75,89032.0,20.3228,20.3228,20.3041,20.3228,89032.0
2017-03-17 09:30:00,21.76,21.76,21.68,21.75,266670.0,20.3322,20.3322,20.2574,20.3228,266670.0
2017-03-17 10:00:00,21.73,21.75,21.64,21.71,21884.0,20.3041,20.3228,20.22,20.2855,21884.0
2017-03-17 10:30:00,21.71,21.71,21.63,21.66,22186.0,20.2855,20.2855,20.2107,20.2387,22186.0
2017-03-17 11:00:00,21.66,21.71,21.66,21.68,34210.0,20.2387,20.2855,20.2387,20.2574,34210.0
2017-03-17 11:30:00,21.69,21.7,21.65,21.7,16258.0,20.2668,20.2761,20.2294,20.2761,16258.0
2017-03-17 12:00:00,21.7,21.75,21.7,21.73,18474.0,20.2761,20.3228,20.2761,20.3041,18474.0
2017-03-17 12:30:00,21.74,21.79,21.74,21.77,9630.0,20.3135,20.3602,20.3135,20.3415,9630.0
2017-03-17 13:00:00,21.77,21.8,21.77,21.8,7394.0,20.3415,20.3695,20.3415,20.3695,7394.0
2017-03-17 13:30:00,21.81,21.81,21.79,21.81,8458.0,20.3789,20.3789,20.3602,20.3789,8458.0
2017-03-17 14:00:00,21.81,21.86,21.81,21.85,29438.0,20.3789,20.4256,20.3789,20.4163,29438.0
2017-03-17 14:30:00,21.85,21.88,21.84,21.84,12498.0,20.4163,20.4443,20.4069,20.4069,12498.0
2017-03-17 15:00:00,21.85,21.85,21.81,21.82,29884.0,20.4163,20.4163,20.3789,20.3882,29884.0
2017-03-17 15:30:00,21.81,21.93,21.79,21.88,564372.0,20.3789,20.491,20.3602,20.4443,564372.0
2017-03-20 09:30:00,21.85,21.88,21.7,21.77,37972.0,20.4163,20.4443,20.2761,20.3415,37972.0
2017-03-20 10:00:00,21.77,21.78,21.71,21.75,21154.0,20.3415,20.3509,20.2855,20.3228,21154.0
2017-03-20 10:30:00,21.74,21.81,21.72,21.74,110634.0,20.3135,20.3789,20.2948,20.3135,110634.0
2017-03-20 11:00:00,21.74,21.78,21.74,21.77,39506.0,20.3135,20.3509,20.3135,20.3415,39506.0
2017-03-20 11:30:00,21.77,21.81,21.75,21.8,17980.0,20.3415,20.3789,20.3228,20.3695,17980.0
2017-03-20 12:00:00,21.8,21.82,21.77,21.79,38130.0,20.3695,20.3882,20.3415,20.3602,38130.0
2017-03-20 12:30:00,21.79,21.81,21.78,21.8,11412.0,20.3602,20.3789,20.3509,20.3695,11412.0
2017-03-20 13:00:00,21.79,21.79,21.75,21.75,56014.0,20.3602,20.3602,20.3228,20.3228,56014.0
2017-03-20 13:30:00,21.75,21.75,21.72,21.73,43056.0,20.3228,20.3228,20.2948,20.3041,43056.0
2017-03-20 14:00:00,21.74,21.74,21.71,21.72,16292.0,20.3135,20.3135,20.2855,20.2948,16292.0
2017-03-20 14:30:00,21.72,21.72,21.66,21.67,26944.0,20.2948,20.2948,20.2387,20.2481,26944.0
2017-03-20 15:00:00,21.67,21.7,21.66,21.68,35342.0,20.2481,20.2761,20.2387,20.2574,35342.0
2017-03-20 15:30:00,21.69,21.7,21.62,21.63,139096.0,20.2668,20.2761,20.2014,20.2107,139096.0
2017-03-21 09:30:00,21.73,21.73,21.61,21.62,18578.0,20.3041,20.3041,20.192,20.2014,18578.0
2017-03-21 10:00:00,21.61,21.61,21.5,21.5,35220.0,20.192,20.192,20.0892,20.0892,35220.0
2017-03-21 10:30:00,21.5,21.53,21.42,21.44,40726.0,20.0892,20.1173,20.0145,20.0332,40726.0
2017-03-21 11:00:00,21.44,21.44,21.27,21.32,42834.0,20.0332,20.0332,19.8743,19.921,42834.0
2017-03-21 11:30:00,21.32,21.36,21.3,21.36,48342.0,19.921,19.9584,19.9024,19.9584,48342.0
2017-03-21 12:00:00,21.37,21.39,21.33,21.34,35368.0,19.9678,19.9864,19.9304,19.9397,35368.0
2017-03-21 12:30:00,21.35,21.36,21.31,21.34,38536.0,19.9491,19.9584,19.9117,19.9397,38536.0
2017-03-21 13:00:00,21.33,21.34,21.3,21.32,46898.0,19.9304,19.9397,19.9024,19.921,46898.0
2017-03-21 13:30:00,21.33,21.33,21.27,21.3,49168.0,19.9304,19.9304,19.8743,19.9024,49168.0
2017-03-21 14:00:00,21.3,21.34,21.28,21.31,34094.0,19.9024,19.9397,19.8837,19.9117,34094.0
2017-03-21 14:30:00,21.31,21.34,21.26,21.31,43678.0,19.9117,19.9397,19.865,19.9117,43678.0
2017-03-21 15:00:00,21.31,21.32,21.28,21.31,69674.0,19.9117,19.921,19.8837,19.9117,69674.0
2017-03-21 15:30:00,21.31,21.32,21.25,21.27,283154.0,19.9117,19.921,19.8556,19.8743,283154.0
2017-03-22 09:30:00,21.25,21.3,21.08,21.11,77046.0,19.8556,19.9024,19.6968,19.7248,77046.0
2017-03-22 10:00:00,21.13,21.16,21.1,21.1,53520.0,19.7435,19.7715,19.7155,19.7155,53520.0
2017-03-22 10:30:00,21.1,21.17,21.08,21.15,58604.0,19.7155,19.7809,19.6968,19.7622,58604.0
2017-03-22 11:00:00,21.16,21.21,21.13,21.18,69592.0,19.7715,19.8183,19.7435,19.7902,69592.0
2017-03-22 11:30:00,21.18,21.25,21.16,21.24,35922.0,19.7902,19.8556,19.7715,19.8463,35922.0
2017-03-22 12:00:00,21.23,21.24,21.17,21.18,20638.0,19.8369,19.8463,19.7809,19.7902,20638.0
2017-03-22 12:30:00,21.17,21.18,21.16,21.17,39468.0,19.7809,19.7902,19.7715,19.7809,39468.0
2017-03-22 13:00:00,21.17,21.24,21.16,21.23,204472.0,19.7809,19.8463,19.7715,19.8369,204472.0
2017-03-22 13:30:00,21.24,21.28,21.22,21.24,27348.0,19.8463,19.8837,19.8276,19.8463,27348.0
2017-03-22 14:00:00,21.24,21.29,21.24,21.29,38288.0,19.8463,19.893,19.8463,19.893,38288.0
2017-03-22 14:30:00,21.28,21.34,21.28,21.34,31090.0,19.8837,19.9397,19.8837,19.9397,31090.0
2017-03-22 15:00:00,21.34,21.35,21.29,21.3,69100.0,19.9397,19.9491,19.893,19.9024,69100.0
2017-03-22 15:30:00,21.29,21.3,21.27,21.27,187392.0,19.893,19.9024,19.8743,19.8743,187392.0
2017-03-23 09:30:00,21.26,21.34,21.23,21.34,16300.0,19.865,19.9397,19.8369,19.9397,16300.0
2017-03-23 10:00:00,21.35,21.38,21.32,21.37,37078.0,19.9491,19.9771,19.921,19.9678,37078.0
2017-03-23 10:30:00,21.37,21.43,21.36,21.39,32206.0,19.9678,20.0238,19.9584,19.9864,32206.0
2017-03-23 11:00:00,21.39,21.4,21.36,21.4,36230.0,19.9864,19.9958,19.9584,19.9958,36230.0
2017-03-23 11:30:00,21.4,21.42,21.37,21.37,14472.0,19.9958,20.0145,19.9678,19.9678,14472.0
2017-03-23 12:00:00,21.39,21.43,21.38,21.43,14224.0,19.9864,20.0238,19.9771,20.0238,14224.0
2017-03-23 12:30:00,21.43,21.43,21.41,21.42,37110.0,20.0238,20.0238,20.0051,20.0145,37110.0
2017-03-23 13:00:00,21.43,21.43,21.35,21.36,49532.0,20.0238,20.0238,19.9491,19.9584,49532.0
2017-03-23 13:30:00,21.35,21.39,21.35,21.36,30606.0,19.9491,19.9864,19.9491,19.9584,30606.0
2017-03-23 14:00:00,21.36,21.4,21.36,21.39,35096.0,19.9584,19.9958,19.9584,19.9864,35096.0
2017-03-23 14:30:00,21.39,21.4,21.36,21.37,36576.0,19.9864,19.9958,19.9584,19.9678,36576.0
2017-03-23 15:00:00,21.37,21.37,21.27,21.28,43334.0,19.9678,19.9678,19.8743,19.8837,43334.0
2017-03-23 15:30:00,21.27,21.28,21.24,21.25,207004.0,19.8743,19.8837,19.8463,19.8556,207004.0
2017-03-24 09:30:00,21.3,21.35,21.29,21.32,18758.0,19.9024,19.9491,19.893,19.921,18758.0
2017-03-24 10:00:00,21.32,21.35,21.27,21.35,19958.0,19.921,19.9491,19.8743,19.9491,19958.0
2017-03-24 10:30:00,21.34,21.37,21.32,21.35,32712.0,19.9397,19.9678,19.921,19.9491,32712.0
2017-03-24 11:00:00,21.35,21.38,21.32,21.33,22670.0,19.9491,19.9771,19.921,19.9304,22670.0
2017-03-24 11:30:00,21.33,21.36,21.3,21.33,32468.0,19.9304,19.9584,19.9024,19.9304,32468.0
2017-03-24 12:00:00,21.33,21.36,21.29,21.31,51058.0,19.9304,19.9584,19.893,19.9117,51058.0
2017-03-24 12:30:00,21.32,21.34,21.31,21.33,9764.0,19.921,19.9397,19.9117,19.9304,9764.0
2017-03-24 13:00:00,21.33,21.35,21.31,21.35,7580.0,19.9304,19.9491,19.9117,19.9491,7580.0
2017-03-24 13:30:00,21.33,21.35,21.31,21.31,16904.0,19.9304,19.9491,19.9117,19.9117,16904.0
2017-03-24 14:00:00,21.32,21.32,21.27,21.27,17824.0,19.921,19.921,19.8743,19.8743,17824.0
2017-03-24 14:30:00,21.28,21.28,21.22,21.22,10176.0,19.8837,19.8837,19.8276,19.8276,10176.0
2017-03-24 15:00:00,21.23,21.23,21.18,21.21,28034.0,19.8369,19.8369,19.7902,19.8183,28034.0
2017-03-24 15:30:00,21.21,21.32,21.19,21.3,282314.0,19.8183,19.921,19.7996,19.9024,282314.0
2017-03-27 09:30:00,21.05,21.14,20.98,21.09,51356.0,19.6688,19.7529,19.6034,19.7061,51356.0
2017-03-27 10:00:00,21.07,21.11,21.04,21.11,21034.0,19.6874,19.7248,19.6594,19.7248,21034.0
2017-03-27 10:30:00,21.1,21.17,21.08,21.16,39652.0,19.7155,19.7809,19.6968,19.7715,39652.0
2017-03-27 11:00:00,21.16,21.17,21.12,21.17,19544.0,19.7715,19.7809,19.7342,19.7809,19544.0
2017-03-27 11:30:00,21.16,21.23,21.16,21.22,18528.0,19.7715,19.8369,19.7715,19.8276,18528.0
2017-03-27 12:00:00,21.21,21.23,21.18,21.2,29696.0,19.8183,19.8369,19.7902,19.8089,29696.0
2017-03-27 12:30:00,21.19,21.22,21.18,21.22,12034.0,19.7996,19.8276,19.7902,19.8276,12034.0
2017-03-27 13:00:00,21.22,21.27,21.22,21.24,29398.0,19.8276,19.8743,19.8276,19.8463,29398.0
2017-03-27 13:30:00,21.24,21.24,21.2,21.21,24170.0,19.8463,19.8463,19.8089,19.8183,24170.0
2017-03-27 14:00:00,21.21,21.23,21.18,21.18,46562.0,19.8183,19.8369,19.7902,19.7902,46562.0
2017-03-27 14:30:00,21.18,21.25,21.18,21.24,36712.0,19.7902,19.8556,19.7902,19.8463,36712.0
2017-03-27 15:00:00,21.24,21.28,21.24,21.27,65116.0,19.8463,19.8837,19.8463,19.8743,65116.0
2017-03-27 15:30:00,21.26,21.29,21.23,21.25,162826.0,19.865,19.893,19.8369,19.8556,162826.0
2017-03-28 09:30:00,21.19,21.25,21.13,21.17,20554.0,19.7996,19.8556,19.7435,19.7809,20554.0
2017-03-28 10:00:00,21.17,21.23,21.14,21.17,20918.0,19.7809,19.8369,19.7529,19.7809,20918.0
2017-03-28 10:30:00,21.17,21.18,21.15,21.18,23432.0,19.7809,19.7902,19.7622,19.7902,23432.0
2017-03-28 11:00:00,21.2,21.24,21.19,21.23,22500.0,19.8089,19.8463,19.7996,19.8369,22500.0
2017-03-28 11:30:00,21.23,21.25,21.2,21.24,39288.0,19.8369,19.8556,19.8089,19.8463,39288.0
2017-03-28 12:00:00,21.23,21.26,21.22,21.25,19772.0,19.8369,19.865,19.8276,19.8556,19772.0
2017-03-28 12:30:00,21.25,21.27,21.24,21.25,22498.0,19.8556,19.8743,19.8463,19.8556,22498.0
2017-03-28 13:00:00,21.26,21.27,21.24,21.26,46634.0,19.865,19.8743,19.8463,19.865,46634.0
2017-03-28 13:30:00,21.26,21.27,21.23,21.27,77818.0,19.865,19.8743,19.8369,19.8743,77818.0
2017-03-28 14:00:00,21.26,21.33,21.25,21.33,73800.0,19.865,19.9304,19.8556,19.9304,73800.0
2017-03-28 14:30:00,21.32,21.32,21.29,21.29,40440.0,19.921,19.921,19.893,19.893,40440.0
2017-03-28 15:00:00,21.29,21.32,21.28,21.31,60488.0,19.893,19.921,19.8837,19.9117,60488.0
2017-03-28 15:30:00,21.31,21.32,21.25,21.29,431026.0,19.9117,19.921,19.8556,19.893,431026.0
2017-03-29 09:30:00,21.28,21.29,21.16,21.25,32248.0,19.8837,19.893,19.7715,19.8556,32248.0
2017-03-29 10:00:00,21.26,21.29,21.23,21.25,31294.0,19.865,19.893,19.8369,19.8556,31294.0
2017-03-29 10:30:00,21.25,21.27,21.22,21.24,35580.0,19.8556,19.8743,19.8276,19.8463,35580.0
2017-03-29 11:00:00,21.24,21.27,21.22,21.25,32326.0,19.8463,19.8743,19.8276,19.8556,32326.0
2017-03-29 11:30:00,21.25,21.27,21.23,21.26,74700.0,19.8556,19.8743,19.8369,19.865,74700.0
2017-03-29 12:00:00,21.25,21.27,21.24,21.25,29084.0,19.8556,19.8743,19.8463,19.8556,29084.0
2017-03-29 12:30:00,21.25,21.25,21.22,21.22,19094.0,19.8556,19.8556,19.8276,19.8276,19094.0
2017-03-29 13:00:00,21.22,21.24,21.22,21.22,17054.0,19.8276,19.8463,19.8276,19.8276,17054.0
2017-03-29 13:30:00,21.23,21.27,21.22,21.27,63294.0,19.8369,19.8743,19.8276,19.8743,63294.0
2017-03-29 14:00:00,21.26,21.3,21.24,21.29,22534.0,19.865,19.9024,19.8463,19.893,22534.0
2017-03-29 14:30:00,21.28,21.29,21.25,21.28,32538.0,19.8837,19.893,19.8556,19.8837,32538.0
2017-03-29 15:00:00,21.27,21.28,21.22,21.23,48836.0,19.8743,19.8837,19.8276,19.8369,48836.0
2017-03-29 15:30:00,21.24,21.25,21.16,21.18,296596.0,19.8463,19.8556,19.7715,19.7902,296596.0
2017-03-30 09:30:00,21.13,21.15,21.03,21.08,60794.0,19.7435,19.7622,19.6501,19.6968,60794.0
2017-03-30 10:00:00,21.06,21.14,21.06,21.08,44492.0,19.6781,19.7529,19.6781,19.6968,44492.0
2017-03-30 10:30:00,21.09,21.14,21.08,21.13,43380.0,19.7061,19.7529,19.6968,19.7435,43380.0
2017-03-30 11:00:00,21.13,21.13,21.07,21.08,63172.0,19.7435,19.7435,19.6874,19.6968,63172.0
2017-03-30 11:30:00,21.09,21.11,21.02,21.02,52688.0,19.7061,19.7248,19.6407,19.6407,52688.0
2017-03-30 12:00:00,21.02,21.07,21.0,21.07,57504.0,19.6407,19.6874,19.622,19.6874,57504.0
2017-03-30 12:30:00,21.07,21.08,21.03,21.05,28284.0,19.6874,19.6968,19.6501,19.6688,28284.0
2017-03-30 13:00:00,21.05,21.11,21.05,21.09,28754.0,19.6688,19.7248,19.6688,19.7061,28754.0
2017-03-30 13:30:00,21.09,21.09,21.07,21.07,38006.0,19.7061,19.7061,19.6874,19.6874,38006.0
2017-03-30 14:00:00,21.07,21.1,21.07,21.1,39068.0,19.6874,19.7155,19.6874,19.7155,39068.0
2017-03-30 14:30:00,21.1,21.1,21.07,21.08,42702.0,19.7155,19.7155,19.6874,19.6968,42702.0
2017-03-30 15:00:00,21.08,21.1,21.08,21.08,54774.0,19.6968,19.7155,19.6968,19.6968,54774.0
2017-03-30 15:30:00,21.09,21.09,21.03,21.03,336864.0,19.7061,19.7061,19.6501,19.6501,336864.0
2017-03-31 09:30:00,21.04,21.04,20.89,20.93,47466.0,19.6594,19.6594,19.5193,19.5566,47466.0
2017-03-31 10:00:00,20.95,20.99,20.88,20.9,90374.0,19.5753,19.6127,19.5099,19.5286,90374.0
2017-03-31 10:30:00,20.91,20.94,20.88,20.9,112190.0,19.5379,19.566,19.5099,19.5286,112190.0
2017-03-31 11:00:00,20.9,20.93,20.88,20.92,74990.0,19.5286,19.5566,19.5099,19.5473,74990.0
2017-03-31 11:30:00,20.92,20.93,20.85,20.89,194368.0,19.5473,19.5566,19.4819,19.5193,194368.0
2017-03-31 12:00:00,20.89,20.93,20.88,20.93,61572.0,19.5193,19.5566,19.5099,19.5566,61572.0
2017-03-31 12:30:00,20.93,20.93,20.89,20.9,39774.0,19.5566,19.5566,19.5193,19.5286,39774.0
2017-03-31 13:00:00,20.9,20.92,20.9,20.92,44368.0,19.5286,19.5473,19.5286,19.5473,44368.0
2017-03-31 13:30:00,20.92,20.92,20.88,20.88,44776.0,19.5473,19.5473,19.5099,19.5099,44776.0
2017-03-31 14:00:00,20.88,20.89,20.84,20.85,39246.0,19.5099,19.5193,19.4725,19.4819,39246.0
2017-03-31 14:30:00,20.85,20.88,20.85,20.86,43890.0,19.4819,19.5099,19.4819,19.4912,43890.0
2017-03-31 15:00:00,20.86,20.93,20.86,20.93,83184.0,19.4912,19.5566,19.4912,19.5566,83184.0
2017-03-31 15:30:00,20.93,20.96,20.86,20.86,286778.0,19.5566,19.5847,19.4912,19.4912,286778.0
2017-04-03 09:30:00,20.9,20.95,20.85,20.94,39464.0,19.5286,19.5753,19.4819,19.566,39464.0
2017-04-03 10:00:00,20.95,20.98,20.91,20.95,34516.0,19.5753,19.6034,19.5379,19.5753,34516.0
2017-04-03 10:30:00,20.95,20.96,20.85,20.85,44324.0,19.5753,19.5847,19.4819,19.4819,44324.0
2017-04-03 11:00:00,20.85,20.87,20.8,20.81,77972.0,19.4819,19.5006,19.4352,19.4445,77972.0
2017-04-03 11:30:00,20.81,20.81,20.72,20.73,98766.0,19.4445,19.4445,19.3604,19.3698,98766.0
2017-04-03 12:00:00,20.73,20.76,20.7,20.75,38204.0,19.3698,19.3978,19.3417,19.3884,38204.0
2017-04-03 12:30:00,20.76,20.79,20.75,20.77,30212.0,19.3978,19.4258,19.3884,19.4071,30212.0
2017-04-03 13:00:00,20.76,20.79,20.75,20.76,59874.0,19.3978,19.4258,19.3884,19.3978,59874.0
2017-04-03 13:30:00,20.77,20.77,20.73,20.75,28156.0,19.4071,19.4071,19.3698,19.3884,28156.0
2017-04-03 14:00:00,20.75,20.76,20.73,20.75,54788.0,19.3884,19.3978,19.3698,19.3884,54788.0
2017-04-03 14:30:00,20.75,20.77,20.73,20.74,71274.0,19.3884,19.4071,19.3698,19.3791,71274.0
2017-04-03 15:00:00,20.75,20.75,20.68,20.7,149016.0,19.3884,19.3884,19.323,19.3417,149016.0
2017-04-03 15:30:00,20.7,20.74,20.68,20.69,368690.0,19.3417,19.3791,19.323,19.3324,368690.0
2017-04-04 09:30:00,20.65,20.82,20.55,20.77,24338.0,19.295,19.4539,19.2016,19.4071,24338.0
2017-04-04 10:00:00,20.75,20.77,20.68,20.76,62766.0,19.3884,19.4071,19.323,19.3978,62766.0
2017-04-04 10:30:00,20.77,20.83,20.75,20.77,49464.0,19.4071,19.4632,19.3884,19.4071,49464.0
2017-04-04 11:00:00,20.77,20.8,20.77,20.77,34814.0,19.4071,19.4352,19.4071,19.4071,34814.0
2017-04-04 11:30:00,20.77,20.79,20.75,20.77,33546.0,19.4071,19.4258,19.3884,19.4071,33546.0
2017-04-04 12:00:00,20.77,20.79,20.75,20.77,23300.0,19.4071,19.4258,19.3884,19.4071,23300.0
2017-04-04 12:30:00,20.77,20.78,20.74,20.77,91012.0,19.4071,19.4165,19.3791,19.4071,91012.0
2017-04-04 13:00:00,20.76,20.81,20.75,20.78,47494.0,19.3978,19.4445,19.3884,19.4165,47494.0
2017-04-04 13:30:00,20.79,20.85,20.79,20.85,26386.0,19.4258,19.4819,19.4258,19.4819,26386.0
2017-04-04 14:00:00,20.85,20.87,20.83,20.84,37496.0,19.4819,19.5006,19.4632,19.4725,37496.0
2017-04-04 14:30:00,20.83,20.85,20.8,20.81,56568.0,19.4632,19.4819,19.4352,19.4445,56568.0
2017-04-04 15:00:00,20.81,20.81,20.75,20.78,60722.0,19.4445,19.4445,19.3884,19.4165,60722.0
2017-04-04 15:30:00,20.78,20.81,20.75,20.8,469852.0,19.4165,19.4445,19.3884,19.4352,469852.0
2017-04-05 09:30:00,20.93,20.94,20.82,20.9,27518.0,19.5566,19.566,19.4539,19.5286,27518.0
2017-04-05 10:00:00,20.9,20.94,20.87,20.91,34206.0,19.5286,19.566,19.5006,19.5379,34206.0
2017-04-05 10:30:00,20.9,20.92,20.88,20.92,30460.0,19.5286,19.5473,19.5099,19.5473,30460.0
2017-04-05 11:00:00,20.92,20.92,20.78,20.79,39530.0,19.5473,19.5473,19.4165,19.4258,39530.0
2017-04-05 11:30:00,20.77,20.85,20.77,20.82,28710.0,19.4071,19.4819,19.4071,19.4539,28710.0
2017-04-05 12:00:00,20.82,20.89,20.82,20.88,28482.0,19.4539,19.5193,19.4539,19.5099,28482.0
2017-04-05 12:30:00,20.88,20.93,20.86,20.92,30960.0,19.5099,19.5566,19.4912,19.5473,30960.0
2017-04-05 13:00:00,20.92,20.95,20.92,20.93,40680.0,19.5473,19.5753,19.5473,19.5566,40680.0
2017-04-05 13:30:00,20.93,20.99,20.93,20.99,103168.0,19.5566,19.6127,19.5566,19.6127,103168.0
2017-04-05 14:00:00,20.99,21.03,20.97,21.0,177814.0,19.6127,19.6501,19.594,19.622,177814.0
2017-04-05 14:30:00,21.0,21.01,20.86,20.89,66198.0,19.622,19.6314,19.4912,19.5193,66198.0
2017-04-05 15:00:00,20.88,20.9,20.76,20.79,118238.0,19.5099,19.5286,19.3978,19.4258,118238.0
2017-04-05 15:30:00,20.79,20.83,20.75,20.77,396744.0,19.4258,19.4632,19.3884,19.4071,396744.0
2017-04-06 09:30:00,20.78,20.84,20.64,20.83,68136.0,19.4165,19.4725,19.2857,19.4632,68136.0
2017-04-06 10:00:00,20.83,20.87,20.81,20.84,58844.0,19.4632,19.5006,19.4445,19.4725,58844.0
2017-04-06 10:30:00,20.85,20.87,20.82,20.85,26180.0,19.4819,19.5006,19.4539,19.4819,26180.0
2017-04-06 11:00:00,20.86,20.94,20.84,20.94,43252.0,19.4912,19.566,19.4725,19.566,43252.0
2017-04-06 11:30:00,20.94,20.98,20.93,20.96,63724.0,19.566,19.6034,19.5566,19.5847,63724.0
2017-04-06 12:00:00,20.97,20.97,20.92,20.93,35346.0,19.594,19.594,19.5473,19.5566,35346.0
2017-04-06 12:30:00,20.93,20.94,20.89,20.92,22900.0,19.5566,19.566,19.5193,19.5473,22900.0
2017-04-06 13:00:00,20.91,20.97,20.91,20.97,36798.0,19.5379,19.594,19.5379,19.594,36798.0
2017-04-06 13:30:00,20.97,20.97,20.91,20.93,39364.0,19.594,19.594,19.5379,19.5566,39364.0
2017-04-06 14:00:00,20.93,20.94,20.9,20.91,29848.0,19.5566,19.566,19.5286,19.5379,29848.0
2017-04-06 14:30:00,20.91,20.94,20.86,20.87,41022.0,19.5379,19.566,19.4912,19.5006,41022.0
2017-04-06 15:00:00,20.88,20.91,20.87,20.89,43514.0,19.5099,19.5379,19.5006,19.5193,43514.0
2017-04-06 15:30:00,20.89,20.92,20.86,20.92,238108.0,19.5193,19.5473,19.4912,19.5473,238108.0
2017-04-07 09:30:00,20.81,20.89,20.78,20.89,145832.0,19.4445,19.5193,19.4165,19.5193,145832.0
2017-04-07 10:00:00,20.85,20.94,20.85,20.93,77660.0,19.4819,19.566,19.4819,19.5566,77660.0
2017-04-07 10:30:00,20.93,20.96,20.85,20.86,96144.0,19.5566,19.5847,19.4819,19.4912,96144.0
2017-04-07 11:00:00,20.88,20.94,20.87,20.9,143864.0,19.5099,19.566,19.5006,19.5286,143864.0
2017-04-07 11:30:00,20.9,20.91,20.86,20.9,25090.0,19.5286,19.5379,19.4912,19.5286,25090.0
2017-04-07 12:00:00,20.9,20.92,20.86,20.86,72870.0,19.5286,19.5473,19.4912,19.4912,72870.0
2017-04-07 12:30:00,20.86,20.89,20.83,20.86,75532.0,19.4912,19.5193,19.4632,19.4912,75532.0
2017-04-07 13:00:00,20.87,20.91,20.85,20.9,56920.0,19.5006,19.5379,19.4819,19.5286,56920.0
2017-04-07 13:30:00,20.9,20.93,20.87,20.92,47918.0,19.5286,19.5566,19.5006,19.5473,47918.0
2017-04-07 14:00:00,20.92,20.93,20.9,20.9,76014.0,19.5473,19.5566,19.5286,19.5286,76014.0
2017-04-07 14:30:00,20.9,20.91,20.85,20.86,49534.0,19.5286,19.5379,19.4819,19.4912,49534.0
2017-04-07 15:00:00,20.85,20.92,20.85,20.91,65318.0,19.4819,19.5473,19.4819,19.5379,65318.0
2017-04-07 15:30:00,20.91,20.92,20.88,20.9,385360.0,19.5379,19.5473,19.5099,19.5286,385360.0
2017-04-10 09:30:00,20.9,21.0,20.89,20.96,117276.0,19.5286,19.622,19.5193,19.5847,117276.0
2017-04-10 10:00:00,20.98,21.02,20.96,21.0,97252.0,19.6034,19.6407,19.5847,19.622,97252.0
2017-04-10 10:30:00,21.0,21.03,20.99,20.99,72396.0,19.622,19.6501,19.6127,19.6127,72396.0
2017-04-10 11:00:00,20.98,21.01,20.96,21.0,31694.0,19.6034,19.6314,19.5847,19.622,31694.0
2017-04-10 11:30:00,21.0,21.0,20.91,20.95,28390.0,19.622,19.622,19.5379,19.5753,28390.0
2017-04-10 12:00:00,20.95,20.98,20.9,20.93,46412.0,19.5753,19.6034,19.5286,19.5566,46412.0
2017-04-10 12:30:00,20.93,21.02,20.93,21.02,58366.0,19.5566,19.6407,19.5566,19.6407,58366.0
2017-04-10 13:00:00,21.01,21.03,20.99,21.0,36588.0,19.6314,19.6501,19.6127,19.622,36588.0
2017-04-10 13:30:00,21.0,21.06,21.0,21.05,52196.0,19.622,19.6781,19.622,19.6688,52196.0
2017-04-10 14:00:00,21.05,21.05,21.0,21.03,60330.0,19.6688,19.6688,19.622,19.6501,60330.0
2017-04-10 14:30:00,21.03,21.04,21.0,21.03,51744.0,19.6501,19.6594,19.622,19.6501,51744.0
2017-04-10 15:00:00,21.03,21.05,20.98,20.99,64518.0,19.6501,19.6688,19.6034,19.6127,64518.0
2017-04-10 15:30:00,20.99,21.0,20.96,20.98,255332.0,19.6127,19.622,19.5847,19.6034,255332.0
2017-04-11 09:30:00,20.92,21.0,20.79,21.0,36538.0,19.5473,19.622,19.4258,19.622,36538.0
2017-04-11 10:00:00,21.0,21.07,20.97,20.99,71140.0,19.622,19.6874,19.594,19.6127,71140.0
2017-04-11 10:30:00,20.99,20.99,20.88,20.91,93866.0,19.6127,19.6127,19.5099,19.5379,93866.0
2017-04-11 11:00:00,20.91,20.93,20.88,20.92,50334.0,19.5379,19.5566,19.5099,19.5473,50334.0
2017-04-11 11:30:00,20.92,20.97,20.92,20.97,41336.0,19.5473,19.594,19.5473,19.594,41336.0
2017-04-11 12:00:00,20.97,21.03,20.93,21.03,61344.0,19.594,19.6501,19.5566,19.6501,61344.0
2017-04-11 12:30:00,21.03,21.04,21.0,21.03,30728.0,19.6501,19.6594,19.622,19.6501,30728.0
2017-04-11 13:00:00,21.03,21.06,21.02,21.02,60202.0,19.6501,19.6781,19.6407,19.6407,60202.0
2017-04-11 13:30:00,21.02,21.04,21.0,21.01,43572.0,19.6407,19.6594,19.622,19.6314,43572.0
2017-04-11 14:00:00,21.01,21.03,20.99,21.03,60284.0,19.6314,19.6501,19.6127,19.6501,60284.0
2017-04-11 14:30:00,21.03,21.08,21.02,21.06,80268.0,19.6501,19.6968,19.6407,19.6781,80268.0
2017-04-11 15:00:00,21.06,21.07,21.03,21.04,66814.0,19.6781,19.6874,19.6501,19.6594,66814.0
2017-04-11 15:30:00,21.04,21.08,21.03,21.08,255516.0,19.6594,19.6968,19.6501,19.6968,255516.0
2017-04-12 09:30:00,21.02,21.14,20.98,21.02,19982.0,19.6407,19.7529,19.6034,19.6407,19982.0
2017-04-12 10:00:00,21.0,21.06,20.99,20.99,33578.0,19.622,19.6781,19.6127,19.6127,33578.0
2017-04-12 10:30:00,20.99,21.0,20.8,20.85,184358.0,19.6127,19.622,19.4352,19.4819,184358.0
2017-04-12 11:00:00,20.86,20.93,20.86,20.89,23950.0,19.4912,19.5566,19.4912,19.5193,23950.0
2017-04-12 11:30:00,20.9,20.91,20.83,20.85,42558.0,19.5286,19.5379,19.4632,19.4819,42558.0
2017-04-12 12:00:00,20.86,20.89,20.84,20.85,96380.0,19.4912,19.5193,19.4725,19.4819,96380.0
2017-04-12 12:30:00,20.85,20.89,20.84,20.86,100990.0,19.4819,19.5193,19.4725,19.4912,100990.0
2017-04-12 13:00:00,20.86,20.9,20.85,20.86,16432.0,19.4912,19.5286,19.4819,19.4912,16432.0
2017-04-12 13:30:00,20.86,20.93,20.86,20.93,16006.0,19.4912,19.5566,19.4912,19.5566,16006.0
2017-04-12 14:00:00,20.93,20.93,20.89,20.89,12916.0,19.5566,19.5566,19.5193,19.5193,12916.0
2017-04-12 14:30:00,20.89,20.9,20.82,20.84,33424.0,19.5193,19.5286,19.4539,19.4725,33424.0
2017-04-12 15:00:00,20.84,20.84,20.78,20.8,47964.0,19.4725,19.4725,19.4165,19.4352,47964.0
2017-04-12 15:30:00,20.8,20.84,20.77,20.83,289824.0,19.4352,19.4725,19.4071,19.4632,289824.0
2017-04-13 09:30:00,20.8,20.87,20.7,20.82,24886.0,19.4352,19.5006,19.3417,19.4539,24886.0
2017-04-13 10:00:00,20.82,20.85,20.74,20.74,31170.0,19.4539,19.4819,19.3791,19.3791,31170.0
2017-04-13 10:30:00,20.73,20.8,20.73,20.8,58140.0,19.3698,19.4352,19.3698,19.4352,58140.0
2017-04-13 11:00:00,20.8,20.81,20.76,20.79,24194.0,19.4352,19.4445,19.3978,19.4258,24194.0
2017-04-13 11:30:00,20.78,20.82,20.77,20.81,38596.0,19.4165,19.4539,19.4071,19.4445,38596.0
2017-04-13 12:00:00,20.81,20.81,20.72,20.74,65576.0,19.4445,19.4445,19.3604,19.3791,65576.0
2017-04-13 12:30:00,20.73,20.75,20.68,20.71,38794.0,19.3698,19.3884,19.323,19.3511,38794.0
2017-04-13 13:00:00,20.71,20.71,20.66,20.69,31396.0,19.3511,19.3511,19.3043,19.3324,31396.0
2017-04-13 13:30:00,20.7,20.7,20.66,20.68,37520.0,19.3417,19.3417,19.3043,19.323,37520.0
2017-04-13 14:00:00,20.68,20.74,20.68,20.74,32322.0,19.323,19.3791,19.323,19.3791,32322.0
2017-04-13 14:30:00,20.74,20.75,20.72,20.75,37508.0,19.3791,19.3884,19.3604,19.3884,37508.0
2017-04-13 15:00:00,20.75,20.75,20.68,20.7,61506.0,19.3884,19.3884,19.323,19.3417,61506.0
2017-04-13 15:30:00,20.7,20.73,20.66,20.67,319852.0,19.3417,19.3698,19.3043,19.3137,319852.0
2017-04-17 09:30:00,20.66,20.76,20.66,20.72,43414.0,19.3043,19.3978,19.3043,19.3604,43414.0
2017-04-17 10:00:00,20.7,20.75,20.68,20.75,28792.0,19.3417,19.3884,19.323,19.3884,28792.0
2017-04-17 10:30:00,20.75,20.78,20.72,20.78,37912.0,19.3884,19.4165,19.3604,19.4165,37912.0
2017-04-17 11:00:00,20.78,20.83,20.75,20.83,41410.0,19.4165,19.4632,19.3884,19.4632,41410.0
2017-04-17 11:30:00,20.83,20.85,20.75,20.77,43900.0,19.4632,19.4819,19.3884,19.4071,43900.0
2017-04-17 12:00:00,20.77,20.8,20.73,20.78,47102.0,19.4071,19.4352,19.3698,19.4165,47102.0
2017-04-17 12:30:00,20.79,20.81,20.78,20.79,23370.0,19.4258,19.4445,19.4165,19.4258,23370.0
2017-04-17 13:00:00,20.79,20.81,20.79,20.8,22392.0,19.4258,19.4445,19.4258,19.4352,22392.0
2017-04-17 13:30:00,20.8,20.81,20.79,20.8,30484.0,19.4352,19.4445,19.4258,19.4352,30484.0
2017-04-17 14:00:00,20.8,20.81,20.77,20.78,100678.0,19.4352,19.4445,19.4071,19.4165,100678.0
2017-04-17 14:30:00,20.77,20.83,20.77,20.83,57676.0,19.4071,19.4632,19.4071,19.4632,57676.0
2017-04-17 15:00:00,20.82,20.9,20.82,20.9,58442.0,19.4539,19.5286,19.4539,19.5286,58442.0
2017-04-17 15:30:00,20.9,20.97,20.88,20.97,242490.0,19.5286,19.594,19.5099,19.594,242490.0
2017-04-18 09:30:00,21.43,21.74,21.28,21.36,300402.0,20.0238,20.3135,19.8837,19.9584,300402.0
2017-04-18 10:00:00,21.36,21.46,21.23,21.28,318806.0,19.9584,20.0519,19.8369,19.8837,318806.0
2017-04-18 10:30:00,21.28,21.28,21.18,21.2,182784.0,19.8837,19.8837,19.7902,19.8089,182784.0
2017-04-18 11:00:00,21.2,21.22,21.14,21.17,64466.0,19.8089,19.8276,19.7529,19.7809,64466.0
2017-04-18 11:30:00,21.16,21.16,21.08,21.11,56934.0,19.7715,19.7715,19.6968,19.7248,56934.0
2017-04-18 12:00:00,21.11,21.16,21.06,21.15,125172.0,19.7248,19.7715,19.6781,19.7622,125172.0
2017-04-18 12:30:00,21.15,21.17,21.13,21.15,39904.0,19.7622,19.7809,19.7435,19.7622,39904.0
2017-04-18 13:00:00,21.14,21.2,21.14,21.2,52012.0,19.7529,19.8089,19.7529,19.8089,52012.0
2017-04-18 13:30:00,21.18,21.25,21.18,21.22,106840.0,19.7902,19.8556,19.7902,19.8276,106840.0
2017-04-18 14:00:00,21.22,21.25,21.18,21.2,77800.0,19.8276,19.8556,19.7902,19.8089,77800.0
2017-04-18 14:30:00,21.2,21.21,21.16,21.17,52424.0,19.8089,19.8183,19.7715,19.7809,52424.0
2017-04-18 15:00:00,21.17,21.21,21.17,21.2,63036.0,19.7809,19.8183,19.7809,19.8089,63036.0
2017-04-18 15:30:00,21.2,21.21,21.15,21.16,274074.0,19.8089,19.8183,19.7622,19.7715,274074.0
2017-04-19 09:30:00,21.2,21.25,21.15,21.18,36696.0,19.8089,19.8556,19.7622,19.7902,36696.0
2017-04-19 10:00:00,21.18,21.21,21.11,21.11,61578.0,19.7902,19.8183,19.7248,19.7248,61578.0
2017-04-19 10:30:00,21.1,21.1,21.04,21.04,165502.0,19.7155,19.7155,19.6594,19.6594,165502.0
2017-04-19 11:00:00,21.05,21.06,21.0,21.01,92016.0,19.6688,19.6781,19.622,19.6314,92016.0
2017-04-19 11:30:00,21.01,21.05,20.99,21.04,74112.0,19.6314,19.6688,19.6127,19.6594,74112.0
2017-04-19 12:00:00,21.03,21.03,20.99,21.0,86892.0,19.6501,19.6501,19.6127,19.622,86892.0
2017-04-19 12:30:00,20.99,21.02,20.98,21.0,44510.0,19.6127,19.6407,19.6034,19.622,44510.0
2017-04-19 13:00:00,21.0,21.0,20.98,20.99,43390.0,19.622,19.622,19.6034,19.6127,43390.0
2017-04-19 13:30:00,20.99,21.02,20.98,21.01,58152.0,19.6127,19.6407,19.6034,19.6314,58152.0
2017-04-19 14:00:00,21.0,21.03,20.97,20.98,83010.0,19.622,19.6501,19.594,19.6034,83010.0
2017-04-19 14:30:00,20.97,20.99,20.91,20.92,44848.0,19.594,19.6127,19.5379,19.5473,44848.0
2017-04-19 15:00:00,20.92,20.97,20.91,20.92,86772.0,19.5473,19.594,19.5379,19.5473,86772.0
2017-04-19 15:30:00,20.92,20.99,20.91,20.96,521940.0,19.5473,19.6127,19.5379,19.5847,521940.0
2017-04-20 09:30:00,21.07,21.13,20.99,21.06,52998.0,19.6874,19.7435,19.6127,19.6781,52998.0
2017-04-20 10:00:00,21.07,21.21,21.06,21.17,95982.0,19.6874,19.8183,19.6781,19.7809,95982.0
2017-04-20 10:30:00,21.16,21.19,21.14,21.18,23344.0,19.7715,19.7996,19.7529,19.7902,23344.0
2017-04-20 11:00:00,21.18,21.23,21.15,21.22,77132.0,19.7902,19.8369,19.7622,19.8276,77132.0
2017-04-20 11:30:00,21.22,21.27,21.22,21.25,53956.0,19.8276,19.8743,19.8276,19.8556,53956.0
2017-04-20 12:00:00,21.26,21.3,21.25,21.28,88984.0,19.865,19.9024,19.8556,19.8837,88984.0
2017-04-20 12:30:00,21.28,21.33,21.28,21.3,32942.0,19.8837,19.9304,19.8837,19.9024,32942.0
2017-04-20 13:00:00,21.31,21.34,21.31,21.32,35830.0,19.9117,19.9397,19.9117,19.921,35830.0
2017-04-20 13:30:00,21.33,21.47,21.33,21.46,64766.0,19.9304,20.0612,19.9304,20.0519,64766.0
2017-04-20 14:00:00,21.46,21.48,21.43,21.46,62234.0,20.0519,20.0705,20.0238,20.0519,62234.0
2017-04-20 14:30:00,21.46,21.48,21.43,21.46,68790.0,20.0519,20.0705,20.0238,20.0519,68790.0
2017-04-20 15:00:00,21.45,21.46,21.4,21.42,72946.0,20.0425,20.0519,19.9958,20.0145,72946.0
2017-04-20 15:30:00,21.42,21.43,21.4,21.4,188204.0,20.0145,20.0238,19.9958,19.9958,188204.0
2017-04-21 09:30:00,21.34,21.34,21.28,21.3,33996.0,19.9397,19.9397,19.8837,19.9024,33996.0
2017-04-21 10:00:00,21.31,21.33,21.25,21.27,59338.0,19.9117,19.9304,19.8556,19.8743,59338.0
2017-04-21 10:30:00,21.25,21.26,21.18,21.18,61398.0,19.8556,19.865,19.7902,19.7902,61398.0
2017-04-21 11:00:00,21.19,21.2,21.14,21.14,45178.0,19.7996,19.8089,19.7529,19.7529,45178.0
2017-04-21 11:30:00,21.14,21.22,21.13,21.2,66194.0,19.7529,19.8276,19.7435,19.8089,66194.0
2017-04-21 12:00:00,21.2,21.22,21.18,21.19,38254.0,19.8089,19.8276,19.7902,19.7996,38254.0
2017-04-21 12:30:00,21.19,21.22,21.18,21.2,25292.0,19.7996,19.8276,19.7902,19.8089,25292.0
2017-04-21 13:00:00,21.2,21.21,21.11,21.16,105780.0,19.8089,19.8183,19.7248,19.7715,105780.0
2017-04-21 13:30:00,21.15,21.21,21.15,21.21,47164.0,19.7622,19.8183,19.7622,19.8183,47164.0
2017-04-21 14:00:00,21.21,21.27,21.2,21.26,44742.0,19.8183,19.8743,19.8089,19.865,44742.0
2017-04-21 14:30:00,21.25,21.27,21.23,21.25,94416.0,19.8556,19.8743,19.8369,19.8556,94416.0
2017-04-21 15:00:00,21.25,21.26,21.22,21.25,92274.0,19.8556,19.865,19.8276,19.8556,92274.0
2017-04-21 15:30:00,21.25,21.3,21.25,21.25,264820.0,19.8556,19.9024,19.8556,19.8556,264820.0
2017-04-24 09:30:00,21.56,21.56,21.45,21.52,32742.0,20.1453,20.1453,20.0425,20.1079,32742.0
2017-04-24 10:00:00,21.5,21.56,21.48,21.54,49332.0,20.0892,20.1453,20.0705,20.1266,49332.0
2017-04-24 10:30:00,21.54,21.54,21.47,21.49,39064.0,20.1266,20.1266,20.0612,20.0799,39064.0
2017-04-24 11:00:00,21.48,21.49,21.46,21.47,55612.0,20.0705,20.0799,20.0519,20.0612,55612.0
2017-04-24 11:30:00,21.47,21.47,21.41,21.46,50716.0,20.0612,20.0612,20.0051,20.0519,50716.0
2017-04-24 12:00:00,21.46,21.5,21.46,21.5,28852.0,20.0519,20.0892,20.0519,20.0892,28852.0
2017-04-24 12:30:00,21.5,21.54,21.49,21.54,50978.0,20.0892,20.1266,20.0799,20.1266,50978.0
2017-04-24 13:00:00,21.53,21.59,21.53,21.57,40312.0,20.1173,20.1733,20.1173,20.1546,40312.0
2017-04-24 13:30:00,21.57,21.61,21.57,21.61,34830.0,20.1546,20.192,20.1546,20.192,34830.0
2017-04-24 14:00:00,21.61,21.61,21.58,21.6,39092.0,20.192,20.192,20.164,20.1827,39092.0
2017-04-24 14:30:00,21.6,21.61,21.57,21.61,60322.0,20.1827,20.192,20.1546,20.192,60322.0
2017-04-24 15:00:00,21.61,21.64,21.61,21.61,73852.0,20.192,20.22,20.192,20.192,73852.0
2017-04-24 15:30:00,21.61,21.61,21.55,21.56,270256.0,20.192,20.192,20.136,20.1453,270256.0
2017-04-25 09:30:00,21.71,21.73,21.61,21.64,45844.0,20.2855,20.3041,20.192,20.22,45844.0
2017-04-25 10:00:00,21.65,21.7,21.64,21.66,23580.0,20.2294,20.2761,20.22,20.2387,23580.0
2017-04-25 10:30:00,21.66,21.66,21.59,21.6,84320.0,20.2387,20.2387,20.1733,20.1827,84320.0
2017-04-25 11:00:00,21.61,21.61,21.57,21.57,39864.0,20.192,20.192,20.1546,20.1546,39864.0
2017-04-25 11:30:00,21.57,21.59,21.55,21.56,35772.0,20.1546,20.1733,20.136,20.1453,35772.0
2017-04-25 12:00:00,21.57,21.6,21.56,21.57,33296.0,20.1546,20.1827,20.1453,20.1546,33296.0
2017-04-25 12:30:00,21.57,21.58,21.53,21.58,47012.0,20.1546,20.164,20.1173,20.164,47012.0
2017-04-25 13:00:00,21.58,21.6,21.58,21.58,20914.0,20.164,20.1827,20.164,20.164,20914.0
2017-04-25 13:30:00,21.59,21.6,21.58,21.59,29640.0,20.1733,20.1827,20.164,20.1733,29640.0
2017-04-25 14:00:00,21.59,21.61,21.59,21.59,40744.0,20.1733,20.192,20.1733,20.1733,40744.0
2017-04-25 14:30:00,21.6,21.61,21.58,21.58,40738.0,20.1827,20.192,20.164,20.164,40738.0
2017-04-25 15:00:00,21.58,21.6,21.58,21.6,72950.0,20.164,20.1827,20.164,20.1827,72950.0
2017-04-25 15:30:00,21.59,21.59,21.55,21.55,188016.0,20.1733,20.1733,20.136,20.136,188016.0
2017-04-26 09:30:00,21.55,21.6,21.52,21.57,30080.0,20.136,20.1827,20.1079,20.1546,30080.0
2017-04-26 10:00:00,21.58,21.62,21.56,21.61,47688.0,20.164,20.2014,20.1453,20.192,47688.0
2017-04-26 10:30:00,21.62,21.62,21.56,21.58,40702.0,20.2014,20.2014,20.1453,20.164,40702.0
2017-04-26 11:00:00,21.58,21.6,21.54,21.6,50524.0,20.164,20.1827,20.1266,20.1827,50524.0
2017-04-26 11:30:00,21.6,21.61,21.53,21.57,40198.0,20.1827,20.192,20.1173,20.1546,40198.0
2017-04-26 12:00:00,21.57,21.58,21.55,21.57,29492.0,20.1546,20.164,20.136,20.1546,29492.0
2017-04-26 12:30:00,21.57,21.63,21.57,21.61,24740.0,20.1546,20.2107,20.1546,20.192,24740.0
2017-04-26 13:00:00,21.62,21.76,21.61,21.75,121244.0,20.2014,20.3322,20.192,20.3228,121244.0
2017-04-26 13:30:00,21.75,21.77,21.7,21.71,48328.0,20.3228,20.3415,20.2761,20.2855,48328.0
2017-04-26 14:00:00,21.71,21.73,21.68,21.72,37690.0,20.2855,20.3041,20.2574,20.2948,37690.0
2017-04-26 14:30:00,21.72,21.78,21.72,21.76,35266.0,20.2948,20.3509,20.2948,20.3322,35266.0
2017-04-26 15:00:00,21.75,21.78,21.73,21.75,49934.0,20.3228,20.3509,20.3041,20.3228,49934.0
2017-04-26 15:30:00,21.75,21.75,21.66,21.67,133376.0,20.3228,20.3228,20.2387,20.2481,133376.0
2017-04-27 09:30:00,21.71,21.83,21.7,21.75,21360.0,20.2855,20.3976,20.2761,20.3228,21360.0
2017-04-27 10:00:00,21.74,21.78,21.71,21.76,15076.0,20.3135,20.3509,20.2855,20.3322,15076.0
2017-04-27 10:30:00,21.77,21.8,21.68,21.7,20634.0,20.3415,20.3695,20.2574,20.2761,20634.0
2017-04-27 11:00:00,21.7,21.73,21.68,21.68,13978.0,20.2761,20.3041,20.2574,20.2574,13978.0
2017-04-27 11:30:00,21.7,21.7,21.65,21.66,18220.0,20.2761,20.2761,20.2294,20.2387,18220.0
2017-04-27 12:00:00,21.68,21.71,21.68,21.68,14856.0,20.2574,20.2855,20.2574,20.2574,14856.0
2017-04-27 12:30:00,21.69,21.74,21.68,21.74,18166.0,20.2668,20.3135,20.2574,20.3135,18166.0
2017-04-27 13:00:00,21.74,21.75,21.73,21.75,18754.0,20.3135,20.3228,20.3041,20.3228,18754.0
2017-04-27 13:30:00,21.75,21.77,21.74,21.76,15454.0,20.3228,20.3415,20.3135,20.3322,15454.0
2017-04-27 14:00:00,21.76,21.77,21.74,21.75,18250.0,20.3322,20.3415,20.3135,20.3228,18250.0
2017-04-27 14:30:00,21.75,21.79,21.75,21.78,24730.0,20.3228,20.3602,20.3228,20.3509,24730.0
2017-04-27 15:00:00,21.78,21.78,21.74,21.75,42558.0,20.3509,20.3509,20.3135,20.3228,42558.0
2017-04-27 15:30:00,21.75,21.76,21.72,21.73,165340.0,20.3228,20.3322,20.2948,20.3041,165340.0
2017-04-28 09:30:00,21.67,21.67,21.57,21.6,19544.0,20.2481,20.2481,20.1546,20.1827,19544.0
2017-04-28 10:00:00,21.61,21.65,21.52,21.53,28252.0,20.192,20.2294,20.1079,20.1173,28252.0
2017-04-28 10:30:00,21.52,21.53,21.47,21.49,35108.0,20.1079,20.1173,20.0612,20.0799,35108.0
2017-04-28 11:00:00,21.48,21.5,21.43,21.47,38886.0,20.0705,20.0892,20.0238,20.0612,38886.0
2017-04-28 11:30:00,21.48,21.49,21.43,21.46,30768.0,20.0705,20.0799,20.0238,20.0519,30768.0
2017-04-28 12:00:00,21.47,21.5,21.47,21.47,12692.0,20.0612,20.0892,20.0612,20.0612,12692.0
2017-04-28 12:30:00,21.48,21.48,21.43,21.43,21772.0,20.0705,20.0705,20.0238,20.0238,21772.0
2017-04-28 13:00:00,21.43,21.45,21.43,21.45,19068.0,20.0238,20.0425,20.0238,20.0425,19068.0
2017-04-28 13:30:00,21.45,21.46,21.42,21.42,21530.0,20.0425,20.0519,20.0145,20.0145,21530.0
2017-04-28 14:00:00,21.42,21.44,21.41,21.43,26550.0,20.0145,20.0332,20.0051,20.0238,26550.0
2017-04-28 14:30:00,21.43,21.44,21.43,21.43,23372.0,20.0238,20.0332,20.0238,20.0238,23372.0
2017-04-28 15:00:00,21.43,21.48,21.42,21.44,34958.0,20.0238,20.0705,20.0145,20.0332,34958.0
2017-04-28 15:30:00,21.44,21.48,21.42,21.45,331070.0,20.0332,20.0705,20.0145,20.0425,331070.0
2017-05-01 09:30:00,21.54,21.54,21.36,21.45,54984.0,20.1266,20.1266,19.9584,20.0425,54984.0
2017-05-01 10:00:00,21.45,21.46,21.31,21.31,68314.0,20.0425,20.0519,19.9117,19.9117,68314.0
2017-05-01 10:30:00,21.32,21.4,21.31,21.39,66450.0,19.921,19.9958,19.9117,19.9864,66450.0
2017-05-01 11:00:00,21.39,21.43,21.39,21.42,32234.0,19.9864,20.0238,19.9864,20.0145,32234.0
2017-05-01 11:30:00,21.42,21.48,21.41,21.48,16852.0,20.0145,20.0705,20.0051,20.0705,16852.0
2017-05-01 12:00:00,21.47,21.49,21.46,21.47,16960.0,20.0612,20.0799,20.0519,20.0612,16960.0
2017-05-01 12:30:00,21.47,21.47,21.4,21.44,26896.0,20.0612,20.0612,19.9958,20.0332,26896.0
2017-05-01 13:00:00,21.45,21.5,21.43,21.5,27944.0,20.0425,20.0892,20.0238,20.0892,27944.0
2017-05-01 13:30:00,21.5,21.57,21.5,21.56,36970.0,20.0892,20.1546,20.0892,20.1453,36970.0
2017-05-01 14:00:00,21.56,21.57,21.52,21.52,29582.0,20.1453,20.1546,20.1079,20.1079,29582.0
2017-05-01 14:30:00,21.52,21.53,21.49,21.49,31898.0,20.1079,20.1173,20.0799,20.0799,31898.0
2017-05-01 15:00:00,21.49,21.5,21.48,21.5,51102.0,20.0799,20.0892,20.0705,20.0892,51102.0
2017-05-01 15:30:00,21.51,21.54,21.5,21.52,220072.0,20.0986,20.1266,20.0892,20.1079,220072.0
2017-05-02 09:30:00,21.46,21.56,21.42,21.44,38958.0,20.0519,20.1453,20.0145,20.0332,38958.0
2017-05-02 10:00:00,21.45,21.5,21.38,21.5,98792.0,20.0425,20.0892,19.9771,20.0892,98792.0
2017-05-02 10:30:00,21.5,21.52,21.46,21.51,39122.0,20.0892,20.1079,20.0519,20.0986,39122.0
2017-05-02 11:00:00,21.51,21.52,21.47,21.52,17986.0,20.0986,20.1079,20.0612,20.1079,17986.0
2017-05-02 11:30:00,21.5,21.54,21.48,21.5,22686.0,20.0892,20.1266,20.0705,20.0892,22686.0
2017-05-02 12:00:00,21.51,21.51,21.49,21.5,10164.0,20.0986,20.0986,20.0799,20.0892,10164.0
2017-05-02 12:30:00,21.5,21.5,21.48,21.48,11540.0,20.0892,20.0892,20.0705,20.0705,11540.0
2017-05-02 13:00:00,21.48,21.48,21.42,21.43,19024.0,20.0705,20.0705,20.0145,20.0238,19024.0
2017-05-02 13:30:00,21.42,21.43,21.4,21.42,32324.0,20.0145,20.0238,19.9958,20.0145,32324.0
2017-05-02 14:00:00,21.41,21.43,21.4,21.4,42590.0,20.0051,20.0238,19.9958,19.9958,42590.0
2017-05-02 14:30:00,21.4,21.4,21.36,21.38,38488.0,19.9958,19.9958,19.9584,19.9771,38488.0
2017-05-02 15:00:00,21.37,21.4,21.36,21.39,40382.0,19.9678,19.9958,19.9584,19.9864,40382.0
2017-05-02 15:30:00,21.39,21.42,21.36,21.41,168114.0,19.9864,20.0145,19.9584,20.0051,168114.0
2017-05-03 09:30:00,21.41,21.44,21.36,21.41,9366.0,20.0051,20.0332,19.9584,20.0051,9366.0
2017-05-03 10:00:00,21.42,21.43,21.37,21.38,21716.0,20.0145,20.0238,19.9678,19.9771,21716.0
2017-05-03 10:30:00,21.38,21.39,21.35,21.36,27102.0,19.9771,19.9864,19.9491,19.9584,27102.0
2017-05-03 11:00:00,21.36,21.39,21.36,21.38,17412.0,19.9584,19.9864,19.9584,19.9771,17412.0
2017-05-03 11:30:00,21.38,21.39,21.36,21.36,31918.0,19.9771,19.9864,19.9584,19.9584,31918.0
2017-05-03 12:00:00,21.36,21.38,21.35,21.36,95338.0,19.9584,19.9771,19.9491,19.9584,95338.0
2017-05-03 12:30:00,21.36,21.36,21.33,21.35,24344.0,19.9584,19.9584,19.9304,19.9491,24344.0
2017-05-03 13:00:00,21.35,21.39,21.35,21.39,40900.0,19.9491,19.9864,19.9491,19.9864,40900.0
2017-05-03 13:30:00,21.38,21.39,21.36,21.38,33762.0,19.9771,19.9864,19.9584,19.9771,33762.0
2017-05-03 14:00:00,21.38,21.46,21.38,21.39,35912.0,19.9771,20.0519,19.9771,19.9864,35912.0
2017-05-03 14:30:00,21.39,21.43,21.37,21.43,33872.0,19.9864,20.0238,19.9678,20.0238,33872.0
2017-05-03 15:00:00,21.41,21.44,21.37,21.4,55056.0,20.0051,20.0332,19.9678,19.9958,55056.0
2017-05-03 15:30:00,21.4,21.42,21.39,21.41,137950.0,19.9958,20.0145,19.9864,20.0051,137950.0
2017-05-04 09:30:00,21.37,21.53,21.37,21.49,80914.0,20.0304,20.1804,20.0304,20.1429,80914.0
2017-05-04 10:00:00,21.47,21.48,21.4,21.46,27364.0,20.1242,20.1335,20.0586,20.1148,27364.0
2017-05-04 10:30:00,21.44,21.46,21.42,21.45,25990.0,20.096,20.1148,20.0773,20.1054,25990.0
2017-05-04 11:00:00,21.45,21.46,21.41,21.44,27834.0,20.1054,20.1148,20.0679,20.096,27834.0
2017-05-04 11:30:00,21.45,21.47,21.43,21.43,49446.0,20.1054,20.1242,20.0867,20.0867,49446.0
2017-05-04 12:00:00,21.42,21.43,21.36,21.38,17406.0,20.0773,20.0867,20.0211,20.0398,17406.0
2017-05-04 12:30:00,21.38,21.45,21.38,21.45,17388.0,20.0398,20.1054,20.0398,20.1054,17388.0
2017-05-04 13:00:00,21.43,21.45,21.43,21.43,54496.0,20.0867,20.1054,20.0867,20.0867,54496.0
2017-05-04 13:30:00,21.43,21.45,21.42,21.43,27806.0,20.0867,20.1054,20.0773,20.0867,27806.0
2017-05-04 14:00:00,21.45,21.47,21.43,21.47,48206.0,20.1054,20.1242,20.0867,20.1242,48206.0
2017-05-04 14:30:00,21.47,21.51,21.47,21.48,47404.0,20.1242,20.1617,20.1242,20.1335,47404.0
2017-05-04 15:00:00,21.48,21.5,21.47,21.5,59510.0,20.1335,20.1523,20.1242,20.1523,59510.0
2017-05-04 15:30:00,21.5,21.53,21.49,21.52,319558.0,20.1523,20.1804,20.1429,20.171,319558.0
2017-05-05 09:30:00,21.58,21.63,21.49,21.5,73702.0,20.2273,20.2741,20.1429,20.1523,73702.0
2017-05-05 10:00:00,21.5,21.54,21.48,21.5,20702.0,20.1523,20.1898,20.1335,20.1523,20702.0
2017-05-05 10:30:00,21.5,21.5,21.47,21.49,18400.0,20.1523,20.1523,20.1242,20.1429,18400.0
2017-05-05 11:00:00,21.49,21.52,21.49,21.51,12376.0,20.1429,20.171,20.1429,20.1617,12376.0
2017-05-05 11:30:00,21.51,21.53,21.5,21.53,15314.0,20.1617,20.1804,20.1523,20.1804,15314.0
2017-05-05 12:00:00,21.52,21.53,21.49,21.5,17040.0,20.171,20.1804,20.1429,20.1523,17040.0
2017-05-05 12:30:00,21.49,21.5,21.47,21.48,70094.0,20.1429,20.1523,20.1242,20.1335,70094.0
2017-05-05 13:00:00,21.49,21.5,21.48,21.49,25362.0,20.1429,20.1523,20.1335,20.1429,25362.0
2017-05-05 13:30:00,21.49,21.5,21.48,21.49,15544.0,20.1429,20.1523,20.1335,20.1429,15544.0
2017-05-05 14:00:00,21.5,21.52,21.49,21.51,34104.0,20.1523,20.171,20.1429,20.1617,34104.0
2017-05-05 14:30:00,21.51,21.51,21.49,21.49,36354.0,20.1617,20.1617,20.1429,20.1429,36354.0
2017-05-05 15:00:00,21.49,21.53,21.48,21.53,67214.0,20.1429,20.1804,20.1335,20.1804,67214.0
2017-05-05 15:30:00,21.53,21.57,21.52,21.56,208050.0,20.1804,20.2179,20.171,20.2085,208050.0
2017-05-08 09:30:00,21.54,21.65,21.54,21.61,40218.0,20.1898,20.2929,20.1898,20.2554,40218.0
2017-05-08 10:00:00,21.61,21.61,21.54,21.54,26000.0,20.2554,20.2554,20.1898,20.1898,26000.0
2017-05-08 10:30:00,21.54,21.55,21.5,21.54,28786.0,20.1898,20.1992,20.1523,20.1898,28786.0
2017-05-08 11:00:00,21.54,21.54,21.5,21.53,35922.0,20.1898,20.1898,20.1523,20.1804,35922.0
2017-05-08 11:30:00,21.53,21.55,21.52,21.54,35140.0,20.1804,20.1992,20.171,20.1898,35140.0
2017-05-08 12:00:00,21.54,21.54,21.48,21.48,21540.0,20.1898,20.1898,20.1335,20.1335,21540.0
2017-05-08 12:30:00,21.49,21.55,21.48,21.54,25308.0,20.1429,20.1992,20.1335,20.1898,25308.0
2017-05-08 13:00:00,21.54,21.55,21.53,21.55,12100.0,20.1898,20.1992,20.1804,20.1992,12100.0
2017-05-08 13:30:00,21.54,21.57,21.53,21.56,29208.0,20.1898,20.2179,20.1804,20.2085,29208.0
2017-05-08 14:00:00,21.56,21.63,21.56,21.57,103890.0,20.2085,20.2741,20.2085,20.2179,103890.0
2017-05-08 14:30:00,21.57,21.57,21.53,21.53,26554.0,20.2179,20.2179,20.1804,20.1804,26554.0
2017-05-08 15:00:00,21.54,21.54,21.51,21.52,41552.0,20.1898,20.1898,20.1617,20.171,41552.0
2017-05-08 15:30:00,21.52,21.54,21.52,21.53,152374.0,20.171,20.1898,20.171,20.1804,152374.0
2017-05-09 09:30:00,21.54,21.59,21.47,21.52,25850.0,20.1898,20.2366,20.1242,20.171,25850.0
2017-05-09 10:00:00,21.51,21.53,21.47,21.5,25792.0,20.1617,20.1804,20.1242,20.1523,25792.0
2017-05-09 10:30:00,21.52,21.53,21.49,21.5,23462.0,20.171,20.1804,20.1429,20.1523,23462.0
2017-05-09 11:00:00,21.5,21.52,21.48,21.49,27004.0,20.1523,20.171,20.1335,20.1429,27004.0
2017-05-09 11:30:00,21.49,21.52,21.47,21.51,26940.0,20.1429,20.171,20.1242,20.1617,26940.0
2017-05-09 12:00:00,21.52,21.55,21.5,21.52,11276.0,20.171,20.1992,20.1523,20.171,11276.0
2017-05-09 12:30:00,21.5,21.5,21.47,21.5,27558.0,20.1523,20.1523,20.1242,20.1523,27558.0
2017-05-09 13:00:00,21.5,21.52,21.48,21.5,7126.0,20.1523,20.171,20.1335,20.1523,7126.0
2017-05-09 13:30:00,21.49,21.53,21.49,21.52,9346.0,20.1429,20.1804,20.1429,20.171,9346.0
2017-05-09 14:00:00,21.52,21.52,21.47,21.48,17104.0,20.171,20.171,20.1242,20.1335,17104.0
2017-05-09 14:30:00,21.48,21.49,21.46,21.48,19304.0,20.1335,20.1429,20.1148,20.1335,19304.0
2017-05-09 15:00:00,21.48,21.49,21.38,21.38,90902.0,20.1335,20.1429,20.0398,20.0398,90902.0
2017-05-09 15:30:00,21.38,21.38,21.26,21.32,302710.0,20.0398,20.0398,19.9273,19.9836,302710.0
2017-05-10 09:30:00,21.3,21.34,21.29,21.31,48052.0,19.9648,20.0023,19.9555,19.9742,48052.0
2017-05-10 10:00:00,21.31,21.36,21.26,21.27,86386.0,19.9742,20.0211,19.9273,19.9367,86386.0
2017-05-10 10:30:00,21.27,21.28,21.22,21.28,59152.0,19.9367,19.9461,19.8898,19.9461,59152.0
2017-05-10 11:00:00,21.27,21.35,21.25,21.34,71954.0,19.9367,20.0117,19.918,20.0023,71954.0
2017-05-10 11:30:00,21.34,21.35,21.32,21.33,58780.0,20.0023,20.0117,19.9836,19.9929,58780.0
2017-05-10 12:00:00,21.33,21.35,21.32,21.32,23640.0,19.9929,20.0117,19.9836,19.9836,23640.0
2017-05-10 12:30:00,21.32,21.33,21.31,21.33,42078.0,19.9836,19.9929,19.9742,19.9929,42078.0
2017-05-10 13:00:00,21.33,21.36,21.33,21.36,65926.0,19.9929,20.0211,19.9929,20.0211,65926.0
2017-05-10 13:30:00,21.36,21.36,21.29,21.3,47202.0,20.0211,20.0211,19.9555,19.9648,47202.0
2017-05-10 14:00:00,21.29,21.31,21.27,21.28,76724.0,19.9555,19.9742,19.9367,19.9461,76724.0
2017-05-10 14:30:00,21.27,21.33,21.26,21.32,40986.0,19.9367,19.9929,19.9273,19.9836,40986.0
2017-05-10 15:00:00,21.32,21.36,21.32,21.33,49290.0,19.9836,20.0211,19.9836,19.9929,49290.0
2017-05-10 15:30:00,21.32,21.39,21.32,21.38,211044.0,19.9836,20.0492,19.9836,20.0398,211044.0
2017-05-11 09:30:00,21.29,21.34,21.21,21.22,112924.0,19.9555,20.0023,19.8805,19.8898,112924.0
2017-05-11 10:00:00,21.21,21.21,21.11,21.11,51002.0,19.8805,19.8805,19.7867,19.7867,51002.0
2017-05-11 10:30:00,21.11,21.22,21.08,21.22,58466.0,19.7867,19.8898,19.7586,19.8898,58466.0
2017-05-11 11:00:00,21.22,21.29,21.22,21.27,49556.0,19.8898,19.9555,19.8898,19.9367,49556.0
2017-05-11 11:30:00,21.27,21.28,21.23,21.26,46242.0,19.9367,19.9461,19.8992,19.9273,46242.0
2017-05-11 12:00:00,21.27,21.27,21.2,21.21,75850.0,19.9367,19.9367,19.8711,19.8805,75850.0
2017-05-11 12:30:00,21.22,21.26,21.22,21.23,47748.0,19.8898,19.9273,19.8898,19.8992,47748.0
2017-05-11 13:00:00,21.23,21.26,21.23,21.24,21174.0,19.8992,19.9273,19.8992,19.9086,21174.0
2017-05-11 13:30:00,21.23,21.29,21.22,21.29,64042.0,19.8992,19.9555,19.8898,19.9555,64042.0
2017-05-11 14:00:00,21.29,21.34,21.29,21.33,29870.0,19.9555,20.0023,19.9555,19.9929,29870.0
2017-05-11 14:30:00,21.33,21.33,21.31,21.32,25836.0,19.9929,19.9929,19.9742,19.9836,25836.0
2017-05-11 15:00:00,21.32,21.33,21.3,21.3,45102.0,19.9836,19.9929,19.9648,19.9648,45102.0
2017-05-11 15:30:00,21.31,21.33,21.28,21.3,247936.0,19.9742,19.9929,19.9461,19.9648,247936.0
2017-05-12 09:30:00,21.2,21.27,21.18,21.26,42576.0,19.8711,19.9367,19.8523,19.9273,42576.0
2017-05-12 10:00:00,21.26,21.32,21.24,21.3,88852.0,19.9273,19.9836,19.9086,19.9648,88852.0
2017-05-12 10:30:00,21.3,21.31,21.25,21.3,100932.0,19.9648,19.9742,19.918,19.9648,100932.0
2017-05-12 11:00:00,21.3,21.33,21.27,21.3,119854.0,19.9648,19.9929,19.9367,19.9648,119854.0
2017-05-12 11:30:00,21.3,21.32,21.25,21.28,186554.0,19.9648,19.9836,19.918,19.9461,186554.0
2017-05-12 12:00:00,21.29,21.29,21.27,21.27,81238.0,19.9555,19.9555,19.9367,19.9367,81238.0
2017-05-12 12:30:00,21.28,21.28,21.25,21.25,73382.0,19.9461,19.9461,19.918,19.918,73382.0
2017-05-12 13:00:00,21.25,21.25,21.22,21.22,38934.0,19.918,19.918,19.8898,19.8898,38934.0
2017-05-12 13:30:00,21.21,21.23,21.2,21.2,32458.0,19.8805,19.8992,19.8711,19.8711,32458.0
2017-05-12 14:00:00,21.2,21.21,21.18,21.18,66668.0,19.8711,19.8805,19.8523,19.8523,66668.0
2017-05-12 14:30:00,21.18,21.2,21.18,21.2,32624.0,19.8523,19.8711,19.8523,19.8711,32624.0
2017-05-12 15:00:00,21.19,21.2,21.15,21.15,75166.0,19.8617,19.8711,19.8242,19.8242,75166.0
2017-05-12 15:30:00,21.15,21.18,21.14,21.15,237264.0,19.8242,19.8523,19.8149,19.8242,237264.0
2017-05-15 09:30:00,21.16,21.29,21.16,21.25,25682.0,19.8336,19.9555,19.8336,19.918,25682.0
2017-05-15 10:00:00,21.25,21.29,21.22,21.22,231498.0,19.918,19.9555,19.8898,19.8898,231498.0
2017-05-15 10:30:00,21.22,21.28,21.18,21.24,250746.0,19.8898,19.9461,19.8523,19.9086,250746.0
2017-05-15 11:00:00,21.24,21.36,21.24,21.35,276320.0,19.9086,20.0211,19.9086,20.0117,276320.0
2017-05-15 11:30:00,21.35,21.36,21.31,21.32,15504.0,20.0117,20.0211,19.9742,19.9836,15504.0
2017-05-15 12:00:00,21.32,21.33,21.24,21.24,43622.0,19.9836,19.9929,19.9086,19.9086,43622.0
2017-05-15 12:30:00,21.25,21.28,21.24,21.28,13868.0,19.918,19.9461,19.9086,19.9461,13868.0
2017-05-15 13:00:00,21.28,21.31,21.25,21.31,23542.0,19.9461,19.9742,19.918,19.9742,23542.0
2017-05-15 13:30:00,21.3,21.32,21.28,21.29,21112.0,19.9648,19.9836,19.9461,19.9555,21112.0
2017-05-15 14:00:00,21.28,21.28,21.23,21.23,56988.0,19.9461,19.9461,19.8992,19.8992,56988.0
2017-05-15 14:30:00,21.23,21.25,21.23,21.23,27730.0,19.8992,19.918,19.8992,19.8992,27730.0
2017-05-15 15:00:00,21.23,21.24,21.22,21.22,55464.0,19.8992,19.9086,19.8898,19.8898,55464.0
2017-05-15 15:30:00,21.21,21.25,21.2,21.21,170780.0,19.8805,19.918,19.8711,19.8805,170780.0
2017-05-16 09:30:00,21.31,21.34,21.22,21.34,80600.0,19.9742,20.0023,19.8898,20.0023,80600.0
2017-05-16 10:00:00,21.34,21.35,21.25,21.25,95924.0,20.0023,20.0117,19.918,19.918,95924.0
2017-05-16 10:30:00,21.25,21.25,21.17,21.2,51612.0,19.918,19.918,19.843,19.8711,51612.0
2017-05-16 11:00:00,21.2,21.25,21.2,21.25,37636.0,19.8711,19.918,19.8711,19.918,37636.0
2017-05-16 11:30:00,21.25,21.3,21.24,21.28,23834.0,19.918,19.9648,19.9086,19.9461,23834.0
2017-05-16 12:00:00,21.29,21.29,21.25,21.25,32346.0,19.9555,19.9555,19.918,19.918,32346.0
2017-05-16 12:30:00,21.25,21.3,21.24,21.29,34032.0,19.918,19.9648,19.9086,19.9555,34032.0
2017-05-16 13:00:00,21.29,21.29,21.26,21.26,19720.0,19.9555,19.9555,19.9273,19.9273,19720.0
2017-05-16 13:30:00,21.26,21.28,21.25,21.26,14594.0,19.9273,19.9461,19.918,19.9273,14594.0
2017-05-16 14:00:00,21.25,21.27,21.25,21.26,22200.0,19.918,19.9367,19.918,19.9273,22200.0
2017-05-16 14:30:00,21.26,21.27,21.24,21.25,29836.0,19.9273,19.9367,19.9086,19.918,29836.0
2017-05-16 15:00:00,21.25,21.28,21.23,21.25,38988.0,19.918,19.9461,19.8992,19.918,38988.0
2017-05-16 15:30:00,21.25,21.26,21.23,21.24,146926.0,19.918,19.9273,19.8992,19.9086,146926.0
2017-05-17 09:30:00,20.93,21.11,20.91,21.01,77628.0,19.618,19.7867,19.5993,19.693,77628.0
2017-05-17 10:00:00,21.0,21.04,20.98,21.0,69374.0,19.6836,19.7211,19.6649,19.6836,69374.0
2017-05-17 10:30:00,21.01,21.02,20.93,20.93,48742.0,19.693,19.7024,19.618,19.618,48742.0
2017-05-17 11:00:00,20.95,20.99,20.93,20.98,38098.0,19.6368,19.6743,19.618,19.6649,38098.0
2017-05-17 11:30:00,20.96,21.0,20.92,21.0,28452.0,19.6461,19.6836,19.6086,19.6836,28452.0
2017-05-17 12:00:00,21.0,21.0,20.96,20.96,102308.0,19.6836,19.6836,19.6461,19.6461,102308.0
2017-05-17 12:30:00,20.96,21.02,20.95,21.0,29046.0,19.6461,19.7024,19.6368,19.6836,29046.0
2017-05-17 13:00:00,21.01,21.02,20.97,20.97,26942.0,19.693,19.7024,19.6555,19.6555,26942.0
2017-05-17 13:30:00,20.98,20.98,20.94,20.96,39276.0,19.6649,19.6649,19.6274,19.6461,39276.0
2017-05-17 14:00:00,20.96,20.98,20.9,20.91,51898.0,19.6461,19.6649,19.5899,19.5993,51898.0
2017-05-17 14:30:00,20.92,20.93,20.86,20.9,74612.0,19.6086,19.618,19.5524,19.5899,74612.0
2017-05-17 15:00:00,20.9,20.98,20.89,20.93,143738.0,19.5899,19.6649,19.5805,19.618,143738.0
2017-05-17 15:30:00,20.94,20.99,20.9,20.92,209784.0,19.6274,19.6743,19.5899,19.6086,209784.0
2017-05-18 09:30:00,20.89,21.03,20.85,20.99,46732.0,19.5805,19.7117,19.543,19.6743,46732.0
2017-05-18 10:00:00,21.0,21.04,20.95,21.04,195618.0,19.6836,19.7211,19.6368,19.7211,195618.0
2017-05-18 10:30:00,21.06,21.07,20.99,21.04,359652.0,19.7399,19.7492,19.6743,19.7211,359652.0
2017-05-18 11:00:00,21.04,21.13,21.04,21.07,99472.0,19.7211,19.8055,19.7211,19.7492,99472.0
2017-05-18 11:30:00,21.07,21.08,21.03,21.06,31670.0,19.7492,19.7586,19.7117,19.7399,31670.0
2017-05-18 12:00:00,21.06,21.1,21.03,21.09,36540.0,19.7399,19.7774,19.7117,19.768,36540.0
2017-05-18 12:30:00,21.09,21.1,21.03,21.06,29106.0,19.768,19.7774,19.7117,19.7399,29106.0
2017-05-18 13:00:00,21.06,21.06,21.0,21.03,511352.0,19.7399,19.7399,19.6836,19.7117,511352.0
2017-05-18 13:30:00,21.03,21.14,21.03,21.13,65750.0,19.7117,19.8149,19.7117,19.8055,65750.0
2017-05-18 14:00:00,21.13,21.19,21.07,21.15,185260.0,19.8055,19.8617,19.7492,19.8242,185260.0
2017-05-18 14:30:00,21.14,21.2,21.14,21.18,50026.0,19.8149,19.8711,19.8149,19.8523,50026.0
2017-05-18 15:00:00,21.18,21.18,21.11,21.12,68178.0,19.8523,19.8523,19.7867,19.7961,68178.0
2017-05-18 15:30:00,21.12,21.13,21.05,21.05,304408.0,19.7961,19.8055,19.7305,19.7305,304408.0
2017-05-19 09:30:00,21.09,21.1,21.0,21.09,185682.0,19.768,19.7774,19.6836,19.768,185682.0
2017-05-19 10:00:00,21.09,21.16,21.08,21.16,76494.0,19.768,19.8336,19.7586,19.8336,76494.0
2017-05-19 10:30:00,21.15,21.19,21.13,21.18,33640.0,19.8242,19.8617,19.8055,19.8523,33640.0
2017-05-19 11:00:00,21.17,21.19,21.14,21.17,20400.0,19.843,19.8617,19.8149,19.843,20400.0
2017-05-19 11:30:00,21.17,21.18,21.11,21.12,34140.0,19.843,19.8523,19.7867,19.7961,34140.0
2017-05-19 12:00:00,21.13,21.18,21.13,21.18,18416.0,19.8055,19.8523,19.8055,19.8523,18416.0
2017-05-19 12:30:00,21.18,21.19,21.16,21.16,20458.0,19.8523,19.8617,19.8336,19.8336,20458.0
2017-05-19 13:00:00,21.16,21.16,21.12,21.13,26224.0,19.8336,19.8336,19.7961,19.8055,26224.0
2017-05-19 13:30:00,21.13,21.14,21.1,21.12,25604.0,19.8055,19.8149,19.7774,19.7961,25604.0
2017-05-19 14:00:00,21.12,21.14,21.11,21.13,29008.0,19.7961,19.8149,19.7867,19.8055,29008.0
2017-05-19 14:30:00,21.11,21.16,21.11,21.14,32682.0,19.7867,19.8336,19.7867,19.8149,32682.0
2017-05-19 15:00:00,21.14,21.14,21.03,21.04,59388.0,19.8149,19.8149,19.7117,19.7211,59388.0
2017-05-19 15:30:00,21.03,21.09,21.01,21.04,219626.0,19.7117,19.768,19.693,19.7211,219626.0
2017-05-22 09:30:00,21.09,21.2,21.09,21.2,16268.0,19.768,19.8711,19.768,19.8711,16268.0
2017-05-22 10:00:00,21.19,21.21,21.14,21.18,61164.0,19.8617,19.8805,19.8149,19.8523,61164.0
2017-05-22 10:30:00,21.17,21.23,21.14,21.22,214768.0,19.843,19.8992,19.8149,19.8898,214768.0
2017-05-22 11:00:00,21.23,21.24,21.18,21.23,20788.0,19.8992,19.9086,19.8523,19.8992,20788.0
2017-05-22 11:30:00,21.23,21.24,21.21,21.24,12870.0,19.8992,19.9086,19.8805,19.9086,12870.0
2017-05-22 12:00:00,21.24,21.3,21.23,21.28,19336.0,19.9086,19.9648,19.8992,19.9461,19336.0
2017-05-22 12:30:00,21.28,21.29,21.25,21.27,13156.0,19.9461,19.9555,19.918,19.9367,13156.0
2017-05-22 13:00:00,21.27,21.27,21.23,21.25,21726.0,19.9367,19.9367,19.8992,19.918,21726.0
2017-05-22 13:30:00,21.25,21.26,21.24,21.24,19374.0,19.918,19.9273,19.9086,19.9086,19374.0
2017-05-22 14:00:00,21.24,21.27,21.24,21.25,24856.0,19.9086,19.9367,19.9086,19.918,24856.0
2017-05-22 14:30:00,21.25,21.27,21.25,21.25,24346.0,19.918,19.9367,19.918,19.918,24346.0
2017-05-22 15:00:00,21.25,21.25,21.22,21.23,34386.0,19.918,19.918,19.8898,19.8992,34386.0
2017-05-22 15:30:00,21.23,21.25,21.21,21.21,177458.0,19.8992,19.918,19.8805,19.8805,177458.0
2017-05-23 09:30:00,21.24,21.24,21.17,21.18,11808.0,19.9086,19.9086,19.843,19.8523,11808.0
2017-05-23 10:00:00,21.16,21.22,21.14,21.22,29076.0,19.8336,19.8898,19.8149,19.8898,29076.0
2017-05-23 10:30:00,21.23,21.27,21.23,21.27,16964.0,19.8992,19.9367,19.8992,19.9367,16964.0
2017-05-23 11:00:00,21.27,21.27,21.25,21.27,27080.0,19.9367,19.9367,19.918,19.9367,27080.0
2017-05-23 11:30:00,21.28,21.33,21.28,21.3,23920.0,19.9461,19.9929,19.9461,19.9648,23920.0
2017-05-23 12:00:00,21.3,21.34,21.28,21.28,17620.0,19.9648,20.0023,19.9461,19.9461,17620.0
2017-05-23 12:30:00,21.28,21.28,21.25,21.27,27352.0,19.9461,19.9461,19.918,19.9367,27352.0
2017-05-23 13:00:00,21.26,21.27,21.24,21.25,73618.0,19.9273,19.9367,19.9086,19.918,73618.0
2017-05-23 13:30:00,21.25,21.26,21.21,21.24,68002.0,19.918,19.9273,19.8805,19.9086,68002.0
2017-05-23 14:00:00,21.25,21.27,21.25,21.27,20744.0,19.918,19.9367,19.918,19.9367,20744.0
2017-05-23 14:30:00,21.27,21.28,21.24,21.26,24818.0,19.9367,19.9461,19.9086,19.9273,24818.0
2017-05-23 15:00:00,21.26,21.29,21.25,21.25,32118.0,19.9273,19.9555,19.918,19.918,32118.0
2017-05-23 15:30:00,21.25,21.25,21.23,21.24,141260.0,19.918,19.918,19.8992,19.9086,141260.0
2017-05-24 09:30:00,21.25,21.29,21.23,21.29,13476.0,19.918,19.9555,19.8992,19.9555,13476.0
2017-05-24 10:00:00,21.28,21.28,21.24,21.27,18400.0,19.9461,19.9461,19.9086,19.9367,18400.0
2017-05-24 10:30:00,21.28,21.29,21.25,21.25,49668.0,19.9461,19.9555,19.918,19.918,49668.0
2017-05-24 11:00:00,21.25,21.26,21.24,21.25,22258.0,19.918,19.9273,19.9086,19.918,22258.0
2017-05-24 11:30:00,21.27,21.3,21.26,21.29,19908.0,19.9367,19.9648,19.9273,19.9555,19908.0
2017-05-24 12:00:00,21.3,21.34,21.3,21.34,11486.0,19.9648,20.0023,19.9648,20.0023,11486.0
2017-05-24 12:30:00,21.34,21.34,21.32,21.32,9450.0,20.0023,20.0023,19.9836,19.9836,9450.0
2017-05-24 13:00:00,21.32,21.33,21.23,21.24,59270.0,19.9836,19.9929,19.8992,19.9086,59270.0
2017-05-24 13:30:00,21.24,21.25,21.22,21.23,28282.0,19.9086,19.918,19.8898,19.8992,28282.0
2017-05-24 14:00:00,21.23,21.27,21.2,21.27,26730.0,19.8992,19.9367,19.8711,19.9367,26730.0
2017-05-24 14:30:00,21.28,21.28,21.25,21.25,29268.0,19.9461,19.9461,19.918,19.918,29268.0
2017-05-24 15:00:00,21.25,21.26,21.23,21.25,59262.0,19.918,19.9273,19.8992,19.918,59262.0
2017-05-24 15:30:00,21.25,21.26,21.21,21.24,258674.0,19.918,19.9273,19.8805,19.9086,258674.0
2017-05-25 09:30:00,21.27,21.37,21.23,21.28,71678.0,19.9367,20.0304,19.8992,19.9461,71678.0
2017-05-25 10:00:00,21.28,21.34,21.28,21.34,61882.0,19.9461,20.0023,19.9461,20.0023,61882.0
2017-05-25 10:30:00,21.36,21.39,21.34,21.34,37976.0,20.0211,20.0492,20.0023,20.0023,37976.0
2017-05-25 11:00:00,21.34,21.39,21.34,21.38,25394.0,20.0023,20.0492,20.0023,20.0398,25394.0
2017-05-25 11:30:00,21.39,21.39,21.3,21.3,102608.0,20.0492,20.0492,19.9648,19.9648,102608.0
2017-05-25 12:00:00,21.29,21.42,21.27,21.4,310802.0,19.9555,20.0773,19.9367,20.0586,310802.0
2017-05-25 12:30:00,21.4,21.46,21.4,21.46,106572.0,20.0586,20.1148,20.0586,20.1148,106572.0
2017-05-25 13:00:00,21.47,21.47,21.44,21.47,35570.0,20.1242,20.1242,20.096,20.1242,35570.0
2017-05-25 13:30:00,21.47,21.49,21.46,21.48,26546.0,20.1242,20.1429,20.1148,20.1335,26546.0
2017-05-25 14:00:00,21.48,21.5,21.47,21.5,22484.0,20.1335,20.1523,20.1242,20.1523,22484.0
2017-05-25 14:30:00,21.49,21.52,21.47,21.49,27676.0,20.1429,20.171,20.1242,20.1429,27676.0
2017-05-25 15:00:00,21.49,21.5,21.45,21.47,39236.0,20.1429,20.1523,20.1054,20.1242,39236.0
2017-05-25 15:30:00,21.47,21.5,21.46,21.47,159708.0,20.1242,20.1523,20.1148,20.1242,159708.0
2017-05-26 09:30:00,21.43,21.49,21.36,21.42,42714.0,20.0867,20.1429,20.0211,20.0773,42714.0
2017-05-26 10:00:00,21.43,21.47,21.4,21.42,41688.0,20.0867,20.1242,20.0586,20.0773,41688.0
2017-05-26 10:30:00,21.43,21.47,21.42,21.43,30898.0,20.0867,20.1242,20.0773,20.0867,30898.0
2017-05-26 11:00:00,21.43,21.47,21.41,21.45,32826.0,20.0867,20.1242,20.0679,20.1054,32826.0
2017-05-26 11:30:00,21.43,21.46,21.43,21.45,26948.0,20.0867,20.1148,20.0867,20.1054,26948.0
2017-05-26 12:00:00,21.45,21.48,21.43,21.48,19350.0,20.1054,20.1335,20.0867,20.1335,19350.0
2017-05-26 12:30:00,21.49,21.5,21.47,21.49,19608.0,20.1429,20.1523,20.1242,20.1429,19608.0
2017-05-26 13:00:00,21.49,21.5,21.48,21.49,14794.0,20.1429,20.1523,20.1335,20.1429,14794.0
2017-05-26 13:30:00,21.48,21.48,21.47,21.48,25684.0,20.1335,20.1335,20.1242,20.1335,25684.0
2017-05-26 14:00:00,21.48,21.5,21.47,21.48,29496.0,20.1335,20.1523,20.1242,20.1335,29496.0
2017-05-26 14:30:00,21.48,21.49,21.47,21.49,31988.0,20.1335,20.1429,20.1242,20.1429,31988.0
2017-05-26 15:00:00,21.49,21.5,21.46,21.48,70874.0,20.1429,20.1523,20.1148,20.1335,70874.0
2017-05-26 15:30:00,21.48,21.48,21.42,21.43,130838.0,20.1335,20.1335,20.0773,20.0867,130838.0
2017-05-30 09:30:00,21.34,21.4,21.24,21.25,48130.0,20.0023,20.0586,19.9086,19.918,48130.0
2017-05-30 10:00:00,21.25,21.27,21.17,21.17,59300.0,19.918,19.9367,19.843,19.843,59300.0
2017-05-30 10:30:00,21.16,21.24,21.16,21.21,51312.0,19.8336,19.9086,19.8336,19.8805,51312.0
2017-05-30 11:00:00,21.21,21.24,21.16,21.17,292756.0,19.8805,19.9086,19.8336,19.843,292756.0
2017-05-30 11:30:00,21.17,21.32,21.17,21.28,64418.0,19.843,19.9836,19.843,19.9461,64418.0
2017-05-30 12:00:00,21.29,21.37,21.29,21.36,119838.0,19.9555,20.0304,19.9555,20.0211,119838.0
2017-05-30 12:30:00,21.36,21.47,21.35,21.45,104186.0,20.0211,20.1242,20.0117,20.1054,104186.0
2017-05-30 13:00:00,21.45,21.49,21.44,21.49,63128.0,20.1054,20.1429,20.096,20.1429,63128.0
2017-05-30 13:30:00,21.49,21.5,21.45,21.49,111186.0,20.1429,20.1523,20.1054,20.1429,111186.0
2017-05-30 14:00:00,21.49,21.5,21.47,21.49,57726.0,20.1429,20.1523,20.1242,20.1429,57726.0
2017-05-30 14:30:00,21.49,21.5,21.45,21.46,152288.0,20.1429,20.1523,20.1054,20.1148,152288.0
2017-05-30 15:00:00,21.46,21.5,21.46,21.49,55930.0,20.1148,20.1523,20.1148,20.1429,55930.0
2017-05-30 15:30:00,21.49,21.52,21.48,21.5,283350.0,20.1429,20.171,20.1335,20.1523,283350.0
2017-05-31 09:30:00,21.52,21.57,21.43,21.46,175336.0,20.171,20.2179,20.0867,20.1148,175336.0
2017-05-31 10:00:00,21.44,21.5,21.42,21.46,89568.0,20.096,20.1523,20.0773,20.1148,89568.0
2017-05-31 10:30:00,21.45,21.52,21.43,21.51,83904.0,20.1054,20.171,20.0867,20.1617,83904.0
2017-05-31 11:00:00,21.52,21.56,21.5,21.53,66878.0,20.171,20.2085,20.1523,20.1804,66878.0
2017-05-31 11:30:00,21.53,21.64,21.51,21.61,119524.0,20.1804,20.2835,20.1617,20.2554,119524.0
2017-05-31 12:00:00,21.61,21.66,21.59,21.6,93474.0,20.2554,20.3023,20.2366,20.246,93474.0
2017-05-31 12:30:00,21.6,21.63,21.55,21.56,63336.0,20.246,20.2741,20.1992,20.2085,63336.0
2017-05-31 13:00:00,21.56,21.6,21.56,21.59,33236.0,20.2085,20.246,20.2085,20.2366,33236.0
2017-05-31 13:30:00,21.58,21.62,21.57,21.61,67870.0,20.2273,20.2648,20.2179,20.2554,67870.0
2017-05-31 14:00:00,21.6,21.61,21.54,21.59,103300.0,20.246,20.2554,20.1898,20.2366,103300.0
2017-05-31 14:30:00,21.59,21.65,21.58,21.62,52308.0,20.2366,20.2929,20.2273,20.2648,52308.0
2017-05-31 15:00:00,21.62,21.68,21.62,21.68,75694.0,20.2648,20.321,20.2648,20.321,75694.0
2017-05-31 15:30:00,21.68,21.72,21.65,21.72,491396.0,20.321,20.3585,20.2929,20.3585,491396.0
2017-06-01 09:30:00,21.73,21.8,21.72,21.77,41194.0,20.3679,20.4335,20.3585,20.4054,41194.0
2017-06-01 10:00:00,21.78,21.9,21.77,21.85,75982.0,20.4147,20.5272,20.4054,20.4803,75982.0
2017-06-01 10:30:00,21.86,21.86,21.76,21.81,73590.0,20.4897,20.4897,20.396,20.4429,73590.0
2017-06-01 11:00:00,21.82,21.83,21.78,21.82,46796.0,20.4522,20.4616,20.4147,20.4522,46796.0
2017-06-01 11:30:00,21.82,21.9,21.82,21.87,202722.0,20.4522,20.5272,20.4522,20.4991,202722.0
2017-06-01 12:00:00,21.87,21.88,21.81,21.82,42456.0,20.4991,20.5085,20.4429,20.4522,42456.0
2017-06-01 12:30:00,21.82,21.85,21.81,21.85,75208.0,20.4522,20.4803,20.4429,20.4803,75208.0
2017-06-01 13:00:00,21.85,22.0,21.85,21.95,117168.0,20.4803,20.6209,20.4803,20.5741,117168.0
2017-06-01 13:30:00,21.95,22.02,21.94,22.0,87826.0,20.5741,20.6397,20.5647,20.6209,87826.0
2017-06-01 14:00:00,22.0,22.05,22.0,22.04,110454.0,20.6209,20.6678,20.6209,20.6584,110454.0
2017-06-01 14:30:00,22.04,22.04,22.0,22.0,88988.0,20.6584,20.6584,20.6209,20.6209,88988.0
2017-06-01 15:00:00,22.0,22.02,21.98,22.0,179346.0,20.6209,20.6397,20.6022,20.6209,179346.0
2017-06-01 15:30:00,22.0,22.08,22.0,22.07,269234.0,20.6209,20.6959,20.6209,20.6866,269234.0
2017-06-02 09:30:00,22.04,22.1,21.98,22.0,42462.0,20.6584,20.7147,20.6022,20.6209,42462.0
2017-06-02 10:00:00,22.02,22.07,22.0,22.02,100782.0,20.6397,20.6866,20.6209,20.6397,100782.0
2017-06-02 10:30:00,22.02,22.13,22.02,22.11,18810.0,20.6397,20.7428,20.6397,20.724,18810.0
2017-06-02 11:00:00,22.1,22.11,22.05,22.07,16536.0,20.7147,20.724,20.6678,20.6866,16536.0
2017-06-02 11:30:00,22.08,22.13,22.07,22.11,17926.0,20.6959,20.7428,20.6866,20.724,17926.0
2017-06-02 12:00:00,22.09,22.11,22.08,22.09,22446.0,20.7053,20.724,20.6959,20.7053,22446.0
2017-06-02 12:30:00,22.09,22.09,22.0,22.0,53784.0,20.7053,20.7053,20.6209,20.6209,53784.0
2017-06-02 13:00:00,22.01,22.01,21.95,21.95,50326.0,20.6303,20.6303,20.5741,20.5741,50326.0
2017-06-02 13:30:00,21.95,21.99,21.95,21.96,32824.0,20.5741,20.6116,20.5741,20.5835,32824.0
2017-06-02 14:00:00,21.96,22.01,21.93,21.99,56122.0,20.5835,20.6303,20.5553,20.6116,56122.0
2017-06-02 14:30:00,21.99,21.99,21.94,21.96,56662.0,20.6116,20.6116,20.5647,20.5835,56662.0
2017-06-02 15:00:00,21.96,22.02,21.96,22.0,44714.0,20.5835,20.6397,20.5835,20.6209,44714.0
2017-06-02 15:30:00,22.01,22.02,21.91,21.91,227530.0,20.6303,20.6397,20.5366,20.5366,227530.0
2017-06-05 09:30:00,21.91,21.93,21.86,21.89,25614.0,20.5366,20.5553,20.4897,20.5178,25614.0
2017-06-05 10:00:00,21.9,21.93,21.88,21.89,32212.0,20.5272,20.5553,20.5085,20.5178,32212.0
2017-06-05 10:30:00,21.9,21.9,21.82,21.82,35850.0,20.5272,20.5272,20.4522,20.4522,35850.0
2017-06-05 11:00:00,21.82,21.82,21.74,21.75,60750.0,20.4522,20.4522,20.3772,20.3866,60750.0
2017-06-05 11:30:00,21.75,21.8,21.69,21.79,46454.0,20.3866,20.4335,20.3304,20.4241,46454.0
2017-06-05 12:00:00,21.8,21.83,21.72,21.74,60044.0,20.4335,20.4616,20.3585,20.3772,60044.0
2017-06-05 12:30:00,21.74,21.75,21.68,21.72,65722.0,20.3772,20.3866,20.321,20.3585,65722.0
2017-06-05 13:00:00,21.73,21.76,21.73,21.74,60362.0,20.3679,20.396,20.3679,20.3772,60362.0
2017-06-05 13:30:00,21.74,21.75,21.7,21.71,30020.0,20.3772,20.3866,20.3398,20.3491,30020.0
2017-06-05 14:00:00,21.72,21.76,21.71,21.75,41574.0,20.3585,20.396,20.3491,20.3866,41574.0
2017-06-05 14:30:00,21.75,21.82,21.75,21.8,116594.0,20.3866,20.4522,20.3866,20.4335,116594.0
2017-06-05 15:00:00,21.8,21.82,21.75,21.78,97066.0,20.4335,20.4522,20.3866,20.4147,97066.0
2017-06-05 15:30:00,21.77,21.79,21.72,21.75,304896.0,20.4054,20.4241,20.3585,20.3866,304896.0
2017-06-06 09:30:00,21.63,21.67,21.56,21.6,20736.0,20.2741,20.3116,20.2085,20.246,20736.0
2017-06-06 10:00:00,21.6,21.6,21.53,21.56,18644.0,20.246,20.246,20.1804,20.2085,18644.0
2017-06-06 10:30:00,21.56,21.57,21.51,21.51,24456.0,20.2085,20.2179,20.1617,20.1617,24456.0
2017-06-06 11:00:00,21.51,21.56,21.5,21.54,43720.0,20.1617,20.2085,20.1523,20.1898,43720.0
2017-06-06 11:30:00,21.54,21.57,21.54,21.56,34556.0,20.1898,20.2179,20.1898,20.2085,34556.0
2017-06-06 12:00:00,21.57,21.6,21.56,21.57,26404.0,20.2179,20.246,20.2085,20.2179,26404.0
2017-06-06 12:30:00,21.57,21.58,21.56,21.57,20292.0,20.2179,20.2273,20.2085,20.2179,20292.0
2017-06-06 13:00:00,21.57,21.57,21.48,21.51,102698.0,20.2179,20.2179,20.1335,20.1617,102698.0
2017-06-06 13:30:00,21.52,21.52,21.5,21.52,48022.0,20.171,20.171,20.1523,20.171,48022.0
2017-06-06 14:00:00,21.53,21.55,21.51,21.52,34978.0,20.1804,20.1992,20.1617,20.171,34978.0
2017-06-06 14:30:00,21.52,21.56,21.5,21.51,39108.0,20.171,20.2085,20.1523,20.1617,39108.0
2017-06-06 15:00:00,21.51,21.55,21.51,21.54,38378.0,20.1617,20.1992,20.1617,20.1898,38378.0
2017-06-06 15:30:00,21.53,21.55,21.5,21.54,251974.0,20.1804,20.1992,20.1523,20.1898,251974.0
2017-06-07 09:30:00,21.56,21.56,21.48,21.5,23162.0,20.2085,20.2085,20.1335,20.1523,23162.0
2017-06-07 10:00:00,21.53,21.61,21.5,21.54,31830.0,20.1804,20.2554,20.1523,20.1898,31830.0
2017-06-07 10:30:00,21.53,21.56,21.5,21.55,31244.0,20.1804,20.2085,20.1523,20.1992,31244.0
2017-06-07 11:00:00,21.54,21.54,21.5,21.52,19402.0,20.1898,20.1898,20.1523,20.171,19402.0
2017-06-07 11:30:00,21.5,21.54,21.49,21.54,18672.0,20.1523,20.1898,20.1429,20.1898,18672.0
2017-06-07 12:00:00,21.53,21.55,21.52,21.54,19406.0,20.1804,20.1992,20.171,20.1898,19406.0
2017-06-07 12:30:00,21.55,21.55,21.5,21.52,17110.0,20.1992,20.1992,20.1523,20.171,17110.0
2017-06-07 13:00:00,21.52,21.54,21.5,21.52,17796.0,20.171,20.1898,20.1523,20.171,17796.0
2017-06-07 13:30:00,21.52,21.58,21.5,21.57,226402.0,20.171,20.2273,20.1523,20.2179,226402.0
2017-06-07 14:00:00,21.56,21.58,21.55,21.58,22418.0,20.2085,20.2273,20.1992,20.2273,22418.0
2017-06-07 14:30:00,21.58,21.6,21.57,21.58,23518.0,20.2273,20.246,20.2179,20.2273,23518.0
2017-06-07 15:00:00,21.58,21.59,21.54,21.59,36856.0,20.2273,20.2366,20.1898,20.2366,36856.0
2017-06-07 15:30:00,21.59,21.59,21.51,21.52,165546.0,20.2366,20.2366,20.1617,20.171,165546.0
2017-06-08 09:30:00,21.5,21.6,21.5,21.51,17396.0,20.1523,20.246,20.1523,20.1617,17396.0
2017-06-08 10:00:00,21.53,21.57,21.5,21.53,58468.0,20.1804,20.2179,20.1523,20.1804,58468.0
2017-06-08 10:30:00,21.53,21.57,21.5,21.55,22602.0,20.1804,20.2179,20.1523,20.1992,22602.0
2017-06-08 11:00:00,21.55,21.65,21.55,21.65,35400.0,20.1992,20.2929,20.1992,20.2929,35400.0
2017-06-08 11:30:00,21.65,21.66,21.64,21.65,15434.0,20.2929,20.3023,20.2835,20.2929,15434.0
2017-06-08 12:00:00,21.65,21.71,21.65,21.68,19608.0,20.2929,20.3491,20.2929,20.321,19608.0
2017-06-08 12:30:00,21.69,21.72,21.68,21.7,19700.0,20.3304,20.3585,20.321,20.3398,19700.0
2017-06-08 13:00:00,21.7,21.72,21.68,21.68,22696.0,20.3398,20.3585,20.321,20.321,22696.0
2017-06-08 13:30:00,21.68,21.71,21.68,21.71,19836.0,20.321,20.3491,20.321,20.3491,19836.0
2017-06-08 14:00:00,21.71,21.73,21.68,21.68,32264.0,20.3491,20.3679,20.321,20.321,32264.0
2017-06-08 14:30:00,21.69,21.7,21.65,21.68,149120.0,20.3304,20.3398,20.2929,20.321,149120.0
2017-06-08 15:00:00,21.69,21.73,21.68,21.72,58036.0,20.3304,20.3679,20.321,20.3585,58036.0
2017-06-08 15:30:00,21.72,21.74,21.7,21.72,155824.0,20.3585,20.3772,20.3398,20.3585,155824.0
2017-06-09 09:30:00,21.75,21.93,21.69,21.91,56540.0,20.3866,20.5553,20.3304,20.5366,56540.0
2017-06-09 10:00:00,21.88,21.89,21.77,21.83,145482.0,20.5085,20.5178,20.4054,20.4616,145482.0
2017-06-09 10:30:00,21.84,21.89,21.83,21.85,75762.0,20.471,20.5178,20.4616,20.4803,75762.0
2017-06-09 11:00:00,21.85,21.88,21.82,21.86,112778.0,20.4803,20.5085,20.4522,20.4897,112778.0
2017-06-09 11:30:00,21.86,21.87,21.84,21.86,27004.0,20.4897,20.4991,20.471,20.4897,27004.0
2017-06-09 12:00:00,21.87,21.92,21.87,21.89,36410.0,20.4991,20.546,20.4991,20.5178,36410.0
2017-06-09 12:30:00,21.89,21.89,21.85,21.87,32824.0,20.5178,20.5178,20.4803,20.4991,32824.0
2017-06-09 13:00:00,21.88,21.9,21.85,21.89,39354.0,20.5085,20.5272,20.4803,20.5178,39354.0
2017-06-09 13:30:00,21.88,21.93,21.84,21.85,34336.0,20.5085,20.5553,20.471,20.4803,34336.0
2017-06-09 14:00:00,21.84,21.89,21.84,21.86,44174.0,20.471,20.5178,20.471,20.4897,44174.0
2017-06-09 14:30:00,21.86,21.88,21.79,21.84,57708.0,20.4897,20.5085,20.4241,20.471,57708.0
2017-06-09 15:00:00,21.84,21.9,21.84,21.9,37840.0,20.471,20.5272,20.471,20.5272,37840.0
2017-06-09 15:30:00,21.9,21.94,21.86,21.93,140080.0,20.5272,20.5647,20.4897,20.5553,140080.0
2017-06-12 09:30:00,21.92,22.05,21.9,21.94,53628.0,20.546,20.6678,20.5272,20.5647,53628.0
2017-06-12 10:00:00,21.93,22.0,21.88,21.91,90612.0,20.5553,20.6209,20.5085,20.5366,90612.0
2017-06-12 10:30:00,21.9,21.95,21.86,21.95,95510.0,20.5272,20.5741,20.4897,20.5741,95510.0
2017-06-12 11:00:00,21.95,21.95,21.89,21.9,76636.0,20.5741,20.5741,20.5178,20.5272,76636.0
2017-06-12 11:30:00,21.89,21.92,21.89,21.92,57652.0,20.5178,20.546,20.5178,20.546,57652.0
2017-06-12 12:00:00,21.92,21.93,21.89,21.93,13292.0,20.546,20.5553,20.5178,20.5553,13292.0
2017-06-12 12:30:00,21.93,21.96,21.93,21.93,21360.0,20.5553,20.5835,20.5553,20.5553,21360.0
2017-06-12 13:00:00,21.93,21.95,21.93,21.95,12446.0,20.5553,20.5741,20.5553,20.5741,12446.0
2017-06-12 13:30:00,21.95,21.97,21.93,21.93,18954.0,20.5741,20.5928,20.5553,20.5553,18954.0
2017-06-12 14:00:00,21.93,21.96,21.93,21.96,38338.0,20.5553,20.5835,20.5553,20.5835,38338.0
2017-06-12 14:30:00,21.96,21.99,21.95,21.99,31680.0,20.5835,20.6116,20.5741,20.6116,31680.0
2017-06-12 15:00:00,22.0,22.01,21.97,21.98,68150.0,20.6209,20.6303,20.5928,20.6022,68150.0
2017-06-12 15:30:00,21.98,22.02,21.96,22.02,199830.0,20.6022,20.6397,20.5835,20.6397,199830.0
2017-06-13 09:30:00,22.04,22.11,21.99,22.08,62016.0,20.6584,20.724,20.6116,20.6959,62016.0
2017-06-13 10:00:00,22.08,22.13,22.02,22.02,41432.0,20.6959,20.7428,20.6397,20.6397,41432.0
2017-06-13 10:30:00,22.03,22.07,22.0,22.06,38004.0,20.6491,20.6866,20.6209,20.6772,38004.0
2017-06-13 11:00:00,22.07,22.11,22.06,22.06,33082.0,20.6866,20.724,20.6772,20.6772,33082.0
2017-06-13 11:30:00,22.07,22.1,22.06,22.09,25600.0,20.6866,20.7147,20.6772,20.7053,25600.0
2017-06-13 12:00:00,22.09,22.09,22.03,22.05,25640.0,20.7053,20.7053,20.6491,20.6678,25640.0
2017-06-13 12:30:00,22.05,22.08,22.05,22.07,19080.0,20.6678,20.6959,20.6678,20.6866,19080.0
2017-06-13 13:00:00,22.07,22.13,22.06,22.11,95580.0,20.6866,20.7428,20.6772,20.724,95580.0
2017-06-13 13:30:00,22.11,22.14,22.11,22.11,33946.0,20.724,20.7522,20.724,20.724,33946.0
2017-06-13 14:00:00,22.11,22.12,22.06,22.07,25356.0,20.724,20.7334,20.6772,20.6866,25356.0
2017-06-13 14:30:00,22.07,22.07,22.05,22.05,19872.0,20.6866,20.6866,20.6678,20.6678,19872.0
2017-06-13 15:00:00,22.05,22.08,22.03,22.08,32420.0,20.6678,20.6959,20.6491,20.6959,32420.0
2017-06-13 15:30:00,22.09,22.09,22.02,22.05,149982.0,20.7053,20.7053,20.6397,20.6678,149982.0
2017-06-14 09:30:00,22.05,22.08,21.93,22.03,13820.0,20.6678,20.6959,20.5553,20.6491,13820.0
2017-06-14 10:00:00,22.04,22.14,22.02,22.05,34090.0,20.6584,20.7522,20.6397,20.6678,34090.0
2017-06-14 10:30:00,22.05,22.05,21.97,21.98,16856.0,20.6678,20.6678,20.5928,20.6022,16856.0
2017-06-14 11:00:00,21.99,22.0,21.98,22.0,16966.0,20.6116,20.6209,20.6022,20.6209,16966.0
2017-06-14 11:30:00,22.0,22.0,21.94,21.96,11170.0,20.6209,20.6209,20.5647,20.5835,11170.0
2017-06-14 12:00:00,21.97,21.97,21.93,21.97,8226.0,20.5928,20.5928,20.5553,20.5928,8226.0
2017-06-14 12:30:00,21.97,22.0,21.97,21.99,11440.0,20.5928,20.6209,20.5928,20.6116,11440.0
2017-06-14 13:00:00,22.0,22.02,21.97,21.98,18312.0,20.6209,20.6397,20.5928,20.6022,18312.0
2017-06-14 13:30:00,21.97,22.03,21.93,22.01,112300.0,20.5928,20.6491,20.5553,20.6303,112300.0
2017-06-14 14:00:00,22.02,22.03,21.99,22.03,35022.0,20.6397,20.6491,20.6116,20.6491,35022.0
2017-06-14 14:30:00,22.03,22.08,22.0,22.02,29504.0,20.6491,20.6959,20.6209,20.6397,29504.0
2017-06-14 15:00:00,22.03,22.07,22.01,22.06,38014.0,20.6491,20.6866,20.6303,20.6772,38014.0
2017-06-14 15:30:00,22.06,22.06,22.0,22.03,162064.0,20.6772,20.6772,20.6209,20.6491,162064.0
2017-06-15 09:30:00,21.89,22.0,21.86,22.0,18450.0,20.5178,20.6209,20.4897,20.6209,18450.0
2017-06-15 10:00:00,22.0,22.03,21.9,21.9,40470.0,20.6209,20.6491,20.5272,20.5272,40470.0
2017-06-15 10:30:00,21.92,21.96,21.9,21.96,29350.0,20.546,20.5835,20.5272,20.5835,29350.0
2017-06-15 11:00:00,21.96,22.02,21.96,22.02,21342.0,20.5835,20.6397,20.5835,20.6397,21342.0
2017-06-15 11:30:00,22.03,22.07,22.01,22.01,27130.0,20.6491,20.6866,20.6303,20.6303,27130.0
2017-06-15 12:00:00,22.02,22.03,21.99,22.01,11724.0,20.6397,20.6491,20.6116,20.6303,11724.0
2017-06-15 12:30:00,22.01,22.03,22.0,22.02,9946.0,20.6303,20.6491,20.6209,20.6397,9946.0
2017-06-15 13:00:00,22.02,22.06,22.02,22.05,10650.0,20.6397,20.6772,20.6397,20.6678,10650.0
2017-06-15 13:30:00,22.05,22.11,22.05,22.08,22192.0,20.6678,20.724,20.6678,20.6959,22192.0
2017-06-15 14:00:00,22.08,22.08,22.05,22.08,17676.0,20.6959,20.6959,20.6678,20.6959,17676.0
2017-06-15 14:30:00,22.07,22.12,22.05,22.11,28578.0,20.6866,20.7334,20.6678,20.724,28578.0
2017-06-15 15:00:00,22.11,22.15,22.1,22.14,34136.0,20.724,20.7615,20.7147,20.7522,34136.0
2017-06-15 15:30:00,22.14,22.15,22.11,22.15,155588.0,20.7522,20.7615,20.724,20.7615,155588.0
2017-06-16 09:30:00,22.05,22.18,22.03,22.16,255688.0,20.6678,20.7897,20.6491,20.7709,255688.0
2017-06-16 10:00:00,22.15,22.16,22.1,22.15,12602.0,20.7615,20.7709,20.7147,20.7615,12602.0
2017-06-16 10:30:00,22.14,22.19,22.14,22.19,26400.0,20.7522,20.799,20.7522,20.799,26400.0
2017-06-16 11:00:00,22.2,22.21,22.18,22.21,28702.0,20.8084,20.8178,20.7897,20.8178,28702.0
2017-06-16 11:30:00,22.2,22.25,22.2,22.25,18816.0,20.8084,20.8553,20.8084,20.8553,18816.0
2017-06-16 12:00:00,22.26,22.28,22.25,22.27,9274.0,20.8646,20.8834,20.8553,20.874,9274.0
2017-06-16 12:30:00,22.27,22.29,22.24,22.25,10442.0,20.874,20.8928,20.8459,20.8553,10442.0
2017-06-16 13:00:00,22.25,22.25,22.23,22.24,15006.0,20.8553,20.8553,20.8365,20.8459,15006.0
2017-06-16 13:30:00,22.24,22.25,22.23,22.24,12440.0,20.8459,20.8553,20.8365,20.8459,12440.0
2017-06-16 14:00:00,22.24,22.25,22.23,22.23,16074.0,20.8459,20.8553,20.8365,20.8365,16074.0
2017-06-16 14:30:00,22.23,22.24,22.21,22.23,19690.0,20.8365,20.8459,20.8178,20.8365,19690.0
2017-06-16 15:00:00,22.24,22.25,22.21,22.21,38812.0,20.8459,20.8553,20.8178,20.8178,38812.0
2017-06-16 15:30:00,22.22,22.22,22.13,22.17,327084.0,20.8272,20.8272,20.7428,20.7803,327084.0
2017-06-19 09:30:00,22.25,22.25,22.15,22.17,32122.0,20.8553,20.8553,20.7615,20.7803,32122.0
2017-06-19 10:00:00,22.18,22.2,22.14,22.14,20476.0,20.7897,20.8084,20.7522,20.7522,20476.0
2017-06-19 10:30:00,22.15,22.16,22.08,22.08,23046.0,20.7615,20.7709,20.6959,20.6959,23046.0
2017-06-19 11:00:00,22.08,22.11,22.06,22.08,42616.0,20.6959,20.724,20.6772,20.6959,42616.0
2017-06-19 11:30:00,22.08,22.1,22.06,22.09,29042.0,20.6959,20.7147,20.6772,20.7053,29042.0
2017-06-19 12:00:00,22.09,22.1,22.07,22.07,31952.0,20.7053,20.7147,20.6866,20.6866,31952.0
2017-06-19 12:30:00,22.07,22.08,22.05,22.05,52260.0,20.6866,20.6959,20.6678,20.6678,52260.0
2017-06-19 13:00:00,22.04,22.05,21.96,21.97,54522.0,20.6584,20.6678,20.5835,20.5928,54522.0
2017-06-19 13:30:00,21.98,22.02,21.97,21.98,46344.0,20.6022,20.6397,20.5928,20.6022,46344.0
2017-06-19 14:00:00,21.98,21.99,21.93,21.94,37560.0,20.6022,20.6116,20.5553,20.5647,37560.0
2017-06-19 14:30:00,21.94,21.95,21.91,21.92,50332.0,20.5647,20.5741,20.5366,20.546,50332.0
2017-06-19 15:00:00,21.92,21.97,21.92,21.96,47408.0,20.546,20.5928,20.546,20.5835,47408.0
2017-06-19 15:30:00,21.96,22.02,21.96,22.0,242148.0,20.5835,20.6397,20.5835,20.6209,242148.0
2017-06-20 09:30:00,21.99,22.04,21.97,22.02,19636.0,20.6116,20.6584,20.5928,20.6397,19636.0
2017-06-20 10:00:00,22.01,22.03,21.95,21.96,28340.0,20.6303,20.6491,20.5741,20.5835,28340.0
2017-06-20 10:30:00,21.94,21.95,21.88,21.89,27618.0,20.5647,20.5741,20.5085,20.5178,27618.0
2017-06-20 11:00:00,21.89,21.91,21.86,21.88,24270.0,20.5178,20.5366,20.4897,20.5085,24270.0
2017-06-20 11:30:00,21.89,21.94,21.88,21.93,23654.0,20.5178,20.5647,20.5085,20.5553,23654.0
2017-06-20 12:00:00,21.93,21.93,21.91,21.92,19112.0,20.5553,20.5553,20.5366,20.546,19112.0
2017-06-20 12:30:00,21.93,21.93,21.86,21.86,25040.0,20.5553,20.5553,20.4897,20.4897,25040.0
2017-06-20 13:00:00,21.87,21.89,21.85,21.88,101018.0,20.4991,20.5178,20.4803,20.5085,101018.0
2017-06-20 13:30:00,21.88,21.91,21.86,21.88,114226.0,20.5085,20.5366,20.4897,20.5085,114226.0
2017-06-20 14:00:00,21.88,21.89,21.85,21.85,43216.0,20.5085,20.5178,20.4803,20.4803,43216.0
2017-06-20 14:30:00,21.85,21.88,21.85,21.87,67030.0,20.4803,20.5085,20.4803,20.4991,67030.0
2017-06-20 15:00:00,21.87,21.91,21.85,21.89,278080.0,20.4991,20.5366,20.4803,20.5178,278080.0
2017-06-20 15:30:00,21.89,21.91,21.84,21.87,205756.0,20.5178,20.5366,20.471,20.4991,205756.0
2017-06-21 09:30:00,21.93,21.95,21.84,21.92,10956.0,20.5553,20.5741,20.471,20.546,10956.0
2017-06-21 10:00:00,21.91,21.92,21.88,21.9,6754.0,20.5366,20.546,20.5085,20.5272,6754.0
2017-06-21 10:30:00,21.9,21.92,21.87,21.9,16432.0,20.5272,20.546,20.4991,20.5272,16432.0
2017-06-21 11:00:00,21.89,21.9,21.83,21.85,18696.0,20.5178,20.5272,20.4616,20.4803,18696.0
2017-06-21 11:30:00,21.85,21.86,21.85,21.86,4862.0,20.4803,20.4897,20.4803,20.4897,4862.0
2017-06-21 12:00:00,21.86,21.86,21.84,21.84,20014.0,20.4897,20.4897,20.471,20.471,20014.0
2017-06-21 12:30:00,21.85,21.85,21.8,21.8,15934.0,20.4803,20.4803,20.4335,20.4335,15934.0
2017-06-21 13:00:00,21.81,21.82,21.8,21.81,12380.0,20.4429,20.4522,20.4335,20.4429,12380.0
2017-06-21 13:30:00,21.8,21.82,21.74,21.75,38518.0,20.4335,20.4522,20.3772,20.3866,38518.0
2017-06-21 14:00:00,21.75,21.78,21.75,21.75,23532.0,20.3866,20.4147,20.3866,20.3866,23532.0
2017-06-21 14:30:00,21.74,21.75,21.71,21.74,43260.0,20.3772,20.3866,20.3491,20.3772,43260.0
2017-06-21 15:00:00,21.74,21.79,21.74,21.78,37096.0,20.3772,20.4241,20.3772,20.4147,37096.0
2017-06-21 15:30:00,21.78,21.79,21.74,21.75,129556.0,20.4147,20.4241,20.3772,20.3866,129556.0
2017-06-22 09:30:00,21.74,21.74,21.63,21.68,25152.0,20.3772,20.3772,20.2741,20.321,25152.0
2017-06-22 10:00:00,21.67,21.67,21.56,21.56,12848.0,20.3116,20.3116,20.2085,20.2085,12848.0
2017-06-22 10:30:00,21.56,21.61,21.56,21.61,30566.0,20.2085,20.2554,20.2085,20.2554,30566.0
2017-06-22 11:00:00,21.61,21.67,21.6,21.67,24434.0,20.2554,20.3116,20.246,20.3116,24434.0
2017-06-22 11:30:00,21.67,21.68,21.65,21.66,7058.0,20.3116,20.321,20.2929,20.3023,7058.0
2017-06-22 12:00:00,21.67,21.67,21.65,21.65,17518.0,20.3116,20.3116,20.2929,20.2929,17518.0
2017-06-22 12:30:00,21.66,21.67,21.63,21.65,6214.0,20.3023,20.3116,20.2741,20.2929,6214.0
2017-06-22 13:00:00,21.66,21.67,21.65,21.66,7448.0,20.3023,20.3116,20.2929,20.3023,7448.0
2017-06-22 13:30:00,21.67,21.67,21.63,21.64,12600.0,20.3116,20.3116,20.2741,20.2835,12600.0
2017-06-22 14:00:00,21.63,21.65,21.62,21.65,25302.0,20.2741,20.2929,20.2648,20.2929,25302.0
2017-06-22 14:30:00,21.64,21.64,21.61,21.62,12534.0,20.2835,20.2835,20.2554,20.2648,12534.0
2017-06-22 15:00:00,21.62,21.64,21.59,21.6,37958.0,20.2648,20.2835,20.2366,20.246,37958.0
2017-06-22 15:30:00,21.6,21.61,21.57,21.59,222278.0,20.246,20.2554,20.2179,20.2366,222278.0
2017-06-23 09:30:00,21.59,21.68,21.55,21.59,10094.0,20.2366,20.321,20.1992,20.2366,10094.0
2017-06-23 10:00:00,21.6,21.6,21.57,21.58,10166.0,20.246,20.246,20.2179,20.2273,10166.0
2017-06-23 10:30:00,21.59,21.65,21.59,21.62,13342.0,20.2366,20.2929,20.2366,20.2648,13342.0
2017-06-23 11:00:00,21.63,21.67,21.61,21.61,12478.0,20.2741,20.3116,20.2554,20.2554,12478.0
2017-06-23 11:30:00,21.61,21.62,21.6,21.6,14504.0,20.2554,20.2648,20.246,20.246,14504.0
2017-06-23 12:00:00,21.6,21.6,21.58,21.58,7980.0,20.246,20.246,20.2273,20.2273,7980.0
2017-06-23 12:30:00,21.59,21.59,21.58,21.58,9710.0,20.2366,20.2366,20.2273,20.2273,9710.0
2017-06-23 13:00:00,21.58,21.59,21.57,21.58,13460.0,20.2273,20.2366,20.2179,20.2273,13460.0
2017-06-23 13:30:00,21.58,21.58,21.57,21.57,15950.0,20.2273,20.2273,20.2179,20.2179,15950.0
2017-06-23 14:00:00,21.57,21.61,21.57,21.58,19438.0,20.2179,20.2554,20.2179,20.2273,19438.0
2017-06-23 14:30:00,21.58,21.58,21.54,21.55,47300.0,20.2273,20.2273,20.1898,20.1992,47300.0
2017-06-23 15:00:00,21.54,21.55,21.52,21.53,36816.0,20.1898,20.1992,20.171,20.1804,36816.0
2017-06-23 15:30:00,21.52,21.52,21.45,21.47,369428.0,20.171,20.171,20.1054,20.1242,369428.0
2017-06-26 09:30:00,21.47,21.56,21.31,21.54,31018.0,20.1242,20.2085,19.9742,20.1898,31018.0
2017-06-26 10:00:00,21.58,21.58,21.52,21.58,27256.0,20.2273,20.2273,20.171,20.2273,27256.0
2017-06-26 10:30:00,21.58,21.58,21.54,21.56,13054.0,20.2273,20.2273,20.1898,20.2085,13054.0
2017-06-26 11:00:00,21.55,21.58,21.5,21.55,13626.0,20.1992,20.2273,20.1523,20.1992,13626.0
2017-06-26 11:30:00,21.56,21.59,21.55,21.58,89766.0,20.2085,20.2366,20.1992,20.2273,89766.0
2017-06-26 12:00:00,21.59,21.63,21.59,21.59,14178.0,20.2366,20.2741,20.2366,20.2366,14178.0
2017-06-26 12:30:00,21.59,21.59,21.56,21.58,7906.0,20.2366,20.2366,20.2085,20.2273,7906.0
2017-06-26 13:00:00,21.58,21.6,21.56,21.57,11268.0,20.2273,20.246,20.2085,20.2179,11268.0
2017-06-26 13:30:00,21.58,21.59,21.55,21.57,12544.0,20.2273,20.2366,20.1992,20.2179,12544.0
2017-06-26 14:00:00,21.57,21.59,21.56,21.57,11426.0,20.2179,20.2366,20.2085,20.2179,11426.0
2017-06-26 14:30:00,21.58,21.61,21.57,21.61,63656.0,20.2273,20.2554,20.2179,20.2554,63656.0
2017-06-26 15:00:00,21.6,21.63,21.6,21.61,28570.0,20.246,20.2741,20.246,20.2554,28570.0
2017-06-26 15:30:00,21.61,21.62,21.57,21.58,94264.0,20.2554,20.2648,20.2179,20.2273,94264.0
2017-06-27 09:30:00,21.58,21.58,21.5,21.54,15892.0,20.2273,20.2273,20.1523,20.1898,15892.0
2017-06-27 10:00:00,21.55,21.58,21.5,21.55,10160.0,20.1992,20.2273,20.1523,20.1992,10160.0
2017-06-27 10:30:00,21.55,21.58,21.54,21.57,14656.0,20.1992,20.2273,20.1898,20.2179,14656.0
2017-06-27 11:00:00,21.57,21.6,21.55,21.55,11888.0,20.2179,20.246,20.1992,20.1992,11888.0
2017-06-27 11:30:00,21.57,21.6,21.56,21.6,10966.0,20.2179,20.246,20.2085,20.246,10966.0
2017-06-27 12:00:00,21.6,21.6,21.58,21.58,8600.0,20.246,20.246,20.2273,20.2273,8600.0
2017-06-27 12:30:00,21.59,21.59,21.55,21.57,18728.0,20.2366,20.2366,20.1992,20.2179,18728.0
2017-06-27 13:00:00,21.57,21.58,21.56,21.56,15070.0,20.2179,20.2273,20.2085,20.2085,15070.0
2017-06-27 13:30:00,21.56,21.57,21.52,21.56,38178.0,20.2085,20.2179,20.171,20.2085,38178.0
2017-06-27 14:00:00,21.57,21.57,21.53,21.56,19224.0,20.2179,20.2179,20.1804,20.2085,19224.0
2017-06-27 14:30:00,21.57,21.6,21.56,21.58,18312.0,20.2179,20.246,20.2085,20.2273,18312.0
2017-06-27 15:00:00,21.58,21.59,21.55,21.57,31558.0,20.2273,20.2366,20.1992,20.2179,31558.0
2017-06-27 15:30:00,21.57,21.57,21.53,21.54,211470.0,20.2179,20.2179,20.1804,20.1898,211470.0
2017-06-28 09:30:00,21.67,21.79,21.67,21.79,16884.0,20.3116,20.4241,20.3116,20.4241,16884.0
2017-06-28 10:00:00,21.79,21.83,21.75,21.76,19768.0,20.4241,20.4616,20.3866,20.396,19768.0
2017-06-28 10:30:00,21.75,21.82,21.75,21.8,21200.0,20.3866,20.4522,20.3866,20.4335,21200.0
2017-06-28 11:00:00,21.8,21.86,21.79,21.86,20768.0,20.4335,20.4897,20.4241,20.4897,20768.0
2017-06-28 11:30:00,21.86,21.88,21.84,21.86,16358.0,20.4897,20.5085,20.471,20.4897,16358.0
2017-06-28 12:00:00,21.85,21.88,21.84,21.85,16742.0,20.4803,20.5085,20.471,20.4803,16742.0
2017-06-28 12:30:00,21.85,21.85,21.82,21.82,13136.0,20.4803,20.4803,20.4522,20.4522,13136.0
2017-06-28 13:00:00,21.83,21.83,21.81,21.81,20936.0,20.4616,20.4616,20.4429,20.4429,20936.0
2017-06-28 13:30:00,21.81,21.82,21.77,21.77,17460.0,20.4429,20.4522,20.4054,20.4054,17460.0
2017-06-28 14:00:00,21.78,21.78,21.74,21.75,36518.0,20.4147,20.4147,20.3772,20.3866,36518.0
2017-06-28 14:30:00,21.74,21.77,21.74,21.75,46674.0,20.3772,20.4054,20.3772,20.3866,46674.0
2017-06-28 15:00:00,21.75,21.81,21.74,21.81,42660.0,20.3866,20.4429,20.3772,20.4429,42660.0
2017-06-28 15:30:00,21.81,21.82,21.77,21.77,168864.0,20.4429,20.4522,20.4054,20.4054,168864.0
2017-06-29 09:30:00,21.93,21.96,21.75,21.75,41486.0,20.5553,20.5835,20.3866,20.3866,41486.0
2017-06-29 10:00:00,21.74,21.77,21.71,21.77,37514.0,20.3772,20.4054,20.3491,20.4054,37514.0
2017-06-29 10:30:00,21.76,21.86,21.75,21.86,57496.0,20.396,20.4897,20.3866,20.4897,57496.0
2017-06-29 11:00:00,21.86,21.87,21.8,21.82,67564.0,20.4897,20.4991,20.4335,20.4522,67564.0
2017-06-29 11:30:00,21.8,21.81,21.65,21.67,139916.0,20.4335,20.4429,20.2929,20.3116,139916.0
2017-06-29 12:00:00,21.66,21.72,21.65,21.66,48098.0,20.3023,20.3585,20.2929,20.3023,48098.0
2017-06-29 12:30:00,21.66,21.7,21.66,21.66,45644.0,20.3023,20.3398,20.3023,20.3023,45644.0
2017-06-29 13:00:00,21.67,21.68,21.55,21.56,35694.0,20.3116,20.321,20.1992,20.2085,35694.0
2017-06-29 13:30:00,21.57,21.67,21.57,21.66,26882.0,20.2179,20.3116,20.2179,20.3023,26882.0
2017-06-29 14:00:00,21.65,21.7,21.65,21.7,29234.0,20.2929,20.3398,20.2929,20.3398,29234.0
2017-06-29 14:30:00,21.7,21.72,21.68,21.71,23614.0,20.3398,20.3585,20.321,20.3491,23614.0
2017-06-29 15:00:00,21.72,21.75,21.71,21.74,36142.0,20.3585,20.3866,20.3491,20.3772,36142.0
2017-06-29 15:30:00,21.74,21.82,21.74,21.79,226704.0,20.3772,20.4522,20.3772,20.4241,226704.0
2017-06-30 09:30:00,21.9,21.93,21.81,21.82,18410.0,20.5272,20.5553,20.4429,20.4522,18410.0
2017-06-30 10:00:00,21.82,21.82,21.74,21.74,25682.0,20.4522,20.4522,20.3772,20.3772,25682.0
2017-06-30 10:30:00,21.73,21.77,21.67,21.68,26924.0,20.3679,20.4054,20.3116,20.321,26924.0
2017-06-30 11:00:00,21.68,21.68,21.6,21.6,26218.0,20.321,20.321,20.246,20.246,26218.0
2017-06-30 11:30:00,21.6,21.63,21.59,21.63,17040.0,20.246,20.2741,20.2366,20.2741,17040.0
2017-06-30 12:00:00,21.64,21.66,21.61,21.63,16526.0,20.2835,20.3023,20.2554,20.2741,16526.0
2017-06-30 12:30:00,21.64,21.67,21.6,21.6,13476.0,20.2835,20.3116,20.246,20.246,13476.0
2017-06-30 13:00:00,21.61,21.63,21.59,21.63,16820.0,20.2554,20.2741,20.2366,20.2741,16820.0
2017-06-30 13:30:00,21.63,21.63,21.56,21.56,41968.0,20.2741,20.2741,20.2085,20.2085,41968.0
2017-06-30 14:00:00,21.56,21.59,21.55,21.57,40080.0,20.2085,20.2366,20.1992,20.2179,40080.0
2017-06-30 14:30:00,21.57,21.61,21.57,21.61,40378.0,20.2179,20.2554,20.2179,20.2554,40378.0
2017-06-30 15:00:00,21.61,21.61,21.59,21.59,65572.0,20.2554,20.2554,20.2366,20.2366,65572.0
2017-06-30 15:30:00,21.6,21.62,21.54,21.55,262792.0,20.246,20.2648,20.1898,20.1992,262792.0
2017-07-03 09:30:00,21.7,21.75,21.65,21.72,42768.0,20.3398,20.3866,20.2929,20.3585,42768.0
2017-07-03 10:00:00,21.72,21.83,21.7,21.8,34548.0,20.3585,20.4616,20.3398,20.4335,34548.0
2017-07-03 10:30:00,21.8,21.86,21.79,21.84,24850.0,20.4335,20.4897,20.4241,20.471,24850.0
2017-07-03 11:00:00,21.85,21.93,21.84,21.91,26824.0,20.4803,20.5553,20.471,20.5366,26824.0
2017-07-03 11:30:00,21.9,21.93,21.87,21.88,32770.0,20.5272,20.5553,20.4991,20.5085,32770.0
2017-07-03 12:00:00,21.88,21.88,21.77,21.8,36762.0,20.5085,20.5085,20.4054,20.4335,36762.0
2017-07-03 12:30:00,21.8,21.85,21.75,21.75,144976.0,20.4335,20.4803,20.3866,20.3866,144976.0
2017-07-05 09:30:00,21.78,21.86,21.56,21.65,71470.0,20.4147,20.4897,20.2085,20.2929,71470.0
2017-07-05 10:00:00,21.66,21.67,21.55,21.58,57232.0,20.3023,20.3116,20.1992,20.2273,57232.0
2017-07-05 10:30:00,21.58,21.63,21.52,21.56,97174.0,20.2273,20.2741,20.171,20.2085,97174.0
2017-07-05 11:00:00,21.57,21.59,21.54,21.54,24322.0,20.2179,20.2366,20.1898,20.1898,24322.0
2017-07-05 11:30:00,21.55,21.56,21.47,21.48,100948.0,20.1992,20.2085,20.1242,20.1335,100948.0
2017-07-05 12:00:00,21.48,21.5,21.45,21.49,34396.0,20.1335,20.1523,20.1054,20.1429,34396.0
2017-07-05 12:30:00,21.5,21.53,21.49,21.51,15090.0,20.1523,20.1804,20.1429,20.1617,15090.0
2017-07-05 13:00:00,21.5,21.52,21.5,21.52,12706.0,20.1523,20.171,20.1523,20.171,12706.0
2017-07-05 13:30:00,21.52,21.57,21.51,21.56,22526.0,20.171,20.2179,20.1617,20.2085,22526.0
2017-07-05 14:00:00,21.56,21.58,21.55,21.56,20622.0,20.2085,20.2273,20.1992,20.2085,20622.0
2017-07-05 14:30:00,21.57,21.58,21.54,21.54,31312.0,20.2179,20.2273,20.1898,20.1898,31312.0
2017-07-05 15:00:00,21.54,21.57,21.53,21.56,55292.0,20.1898,20.2179,20.1804,20.2085,55292.0
2017-07-05 15:30:00,21.56,21.6,21.56,21.59,221342.0,20.2085,20.246,20.2085,20.2366,221342.0
2017-07-06 09:30:00,21.49,21.52,21.43,21.46,67396.0,20.1429,20.171,20.0867,20.1148,67396.0
2017-07-06 10:00:00,21.47,21.53,21.43,21.52,144762.0,20.1242,20.1804,20.0867,20.171,144762.0
2017-07-06 10:30:00,21.51,21.53,21.5,21.51,24068.0,20.1617,20.1804,20.1523,20.1617,24068.0
2017-07-06 11:00:00,21.52,21.57,21.5,21.53,22800.0,20.171,20.2179,20.1523,20.1804,22800.0
2017-07-06 11:30:00,21.54,21.56,21.5,21.55,39472.0,20.1898,20.2085,20.1523,20.1992,39472.0
2017-07-06 12:00:00,21.54,21.57,21.5,21.54,47094.0,20.1898,20.2179,20.1523,20.1898,47094.0
2017-07-06 12:30:00,21.53,21.58,21.53,21.58,33836.0,20.1804,20.2273,20.1804,20.2273,33836.0
2017-07-06 13:00:00,21.57,21.6,21.55,21.59,26022.0,20.2179,20.246,20.1992,20.2366,26022.0
2017-07-06 13:30:00,21.59,21.6,21.5,21.55,46084.0,20.2366,20.246,20.1523,20.1992,46084.0
2017-07-06 14:00:00,21.55,21.56,21.5,21.5,51530.0,20.1992,20.2085,20.1523,20.1523,51530.0
2017-07-06 14:30:00,21.5,21.53,21.48,21.53,21612.0,20.1523,20.1804,20.1335,20.1804,21612.0
2017-07-06 15:00:00,21.53,21.53,21.44,21.44,54308.0,20.1804,20.1804,20.096,20.096,54308.0
2017-07-06 15:30:00,21.45,21.46,21.41,21.43,138734.0,20.1054,20.1148,20.0679,20.0867,138734.0
2017-07-07 09:30:00,21.46,21.54,21.43,21.5,54748.0,20.1148,20.1898,20.0867,20.1523,54748.0
2017-07-07 10:00:00,21.53,21.54,21.47,21.53,36764.0,20.1804,20.1898,20.1242,20.1804,36764.0
2017-07-07 10:30:00,21.53,21.58,21.5,21.54,52970.0,20.1804,20.2273,20.1523,20.1898,52970.0
2017-07-07 11:00:00,21.55,21.57,21.51,21.54,48632.0,20.1992,20.2179,20.1617,20.1898,48632.0
2017-07-07 11:30:00,21.54,21.63,21.54,21.59,37988.0,20.1898,20.2741,20.1898,20.2366,37988.0
2017-07-07 12:00:00,21.59,21.62,21.58,21.61,79890.0,20.2366,20.2648,20.2273,20.2554,79890.0
2017-07-07 12:30:00,21.61,21.63,21.58,21.61,29018.0,20.2554,20.2741,20.2273,20.2554,29018.0
2017-07-07 13:00:00,21.62,21.63,21.59,21.6,18956.0,20.2648,20.2741,20.2366,20.246,18956.0
2017-07-07 13:30:00,21.59,21.61,21.56,21.57,20688.0,20.2366,20.2554,20.2085,20.2179,20688.0
2017-07-07 14:00:00,21.57,21.61,21.56,21.58,15300.0,20.2179,20.2554,20.2085,20.2273,15300.0
2017-07-07 14:30:00,21.57,21.58,21.55,21.55,31534.0,20.2179,20.2273,20.1992,20.1992,31534.0
2017-07-07 15:00:00,21.55,21.58,21.54,21.58,23264.0,20.1992,20.2273,20.1898,20.2273,23264.0
2017-07-07 15:30:00,21.57,21.6,21.56,21.58,152082.0,20.2179,20.246,20.2085,20.2273,152082.0
2017-07-10 09:30:00,21.53,21.61,21.53,21.58,26404.0,20.1804,20.2554,20.1804,20.2273,26404.0
2017-07-10 10:00:00,21.57,21.58,21.54,21.58,18926.0,20.2179,20.2273,20.1898,20.2273,18926.0
2017-07-10 10:30:00,21.58,21.58,21.5,21.52,21522.0,20.2273,20.2273,20.1523,20.171,21522.0
2017-07-10 11:00:00,21.51,21.54,21.51,21.51,19442.0,20.1617,20.1898,20.1617,20.1617,19442.0
2017-07-10 11:30:00,21.51,21.54,21.5,21.53,14758.0,20.1617,20.1898,20.1523,20.1804,14758.0
2017-07-10 12:00:00,21.53,21.61,21.52,21.58,202042.0,20.1804,20.2554,20.171,20.2273,202042.0
2017-07-10 12:30:00,21.58,21.59,21.55,21.58,20990.0,20.2273,20.2366,20.1992,20.2273,20990.0
2017-07-10 13:00:00,21.57,21.59,21.53,21.55,20404.0,20.2179,20.2366,20.1804,20.1992,20404.0
2017-07-10 13:30:00,21.55,21.57,21.54,21.55,47996.0,20.1992,20.2179,20.1898,20.1992,47996.0
2017-07-10 14:00:00,21.54,21.57,21.53,21.54,24188.0,20.1898,20.2179,20.1804,20.1898,24188.0
2017-07-10 14:30:00,21.54,21.54,21.5,21.51,85626.0,20.1898,20.1898,20.1523,20.1617,85626.0
2017-07-10 15:00:00,21.52,21.54,21.5,21.51,46660.0,20.171,20.1898,20.1523,20.1617,46660.0
2017-07-10 15:30:00,21.51,21.52,21.42,21.43,191498.0,20.1617,20.171,20.0773,20.0867,191498.0
2017-07-11 09:30:00,21.43,21.47,21.4,21.45,28448.0,20.0867,20.1242,20.0586,20.1054,28448.0
2017-07-11 10:00:00,21.46,21.5,21.44,21.46,35326.0,20.1148,20.1523,20.096,20.1148,35326.0
2017-07-11 10:30:00,21.45,21.49,21.42,21.49,28174.0,20.1054,20.1429,20.0773,20.1429,28174.0
2017-07-11 11:00:00,21.49,21.52,21.32,21.35,42380.0,20.1429,20.171,19.9836,20.0117,42380.0
2017-07-11 11:30:00,21.36,21.43,21.36,21.42,23542.0,20.0211,20.0867,20.0211,20.0773,23542.0
2017-07-11 12:00:00,21.42,21.44,21.4,21.42,26326.0,20.0773,20.096,20.0586,20.0773,26326.0
2017-07-11 12:30:00,21.42,21.42,21.4,21.41,22872.0,20.0773,20.0773,20.0586,20.0679,22872.0
2017-07-11 13:00:00,21.42,21.43,21.39,21.4,22690.0,20.0773,20.0867,20.0492,20.0586,22690.0
2017-07-11 13:30:00,21.4,21.43,21.37,21.42,22132.0,20.0586,20.0867,20.0304,20.0773,22132.0
2017-07-11 14:00:00,21.42,21.42,21.38,21.39,21460.0,20.0773,20.0773,20.0398,20.0492,21460.0
2017-07-11 14:30:00,21.39,21.41,21.36,21.41,27770.0,20.0492,20.0679,20.0211,20.0679,27770.0
2017-07-11 15:00:00,21.42,21.43,21.39,21.4,38432.0,20.0773,20.0867,20.0492,20.0586,38432.0
2017-07-11 15:30:00,21.4,21.42,21.36,21.37,172854.0,20.0586,20.0773,20.0211,20.0304,172854.0
2017-07-12 09:30:00,21.39,21.51,21.25,21.46,54866.0,20.0492,20.1617,19.918,20.1148,54866.0
2017-07-12 10:00:00,21.48,21.52,21.46,21.5,37160.0,20.1335,20.171,20.1148,20.1523,37160.0
2017-07-12 10:30:00,21.5,21.54,21.5,21.5,34484.0,20.1523,20.1898,20.1523,20.1523,34484.0
2017-07-12 11:00:00,21.5,21.5,21.4,21.42,133512.0,20.1523,20.1523,20.0586,20.0773,133512.0
2017-07-12 11:30:00,21.42,21.45,21.39,21.42,72568.0,20.0773,20.1054,20.0492,20.0773,72568.0
2017-07-12 12:00:00,21.43,21.46,21.42,21.45,19466.0,20.0867,20.1148,20.0773,20.1054,19466.0
2017-07-12 12:30:00,21.45,21.47,21.43,21.47,10016.0,20.1054,20.1242,20.0867,20.1242,10016.0
2017-07-12 13:00:00,21.47,21.5,21.46,21.49,14186.0,20.1242,20.1523,20.1148,20.1429,14186.0
2017-07-12 13:30:00,21.49,21.5,21.48,21.5,12028.0,20.1429,20.1523,20.1335,20.1523,12028.0
2017-07-12 14:00:00,21.5,21.53,21.5,21.52,9726.0,20.1523,20.1804,20.1523,20.171,9726.0
2017-07-12 14:30:00,21.51,21.56,21.5,21.54,36406.0,20.1617,20.2085,20.1523,20.1898,36406.0
2017-07-12 15:00:00,21.54,21.57,21.53,21.55,62432.0,20.1898,20.2179,20.1804,20.1992,62432.0
2017-07-12 15:30:00,21.55,21.58,21.53,21.56,206712.0,20.1992,20.2273,20.1804,20.2085,206712.0
2017-07-13 09:30:00,21.56,21.64,21.41,21.52,24874.0,20.2085,20.2835,20.0679,20.171,24874.0
2017-07-13 10:00:00,21.53,21.6,21.52,21.52,31208.0,20.1804,20.246,20.171,20.171,31208.0
2017-07-13 10:30:00,21.5,21.52,21.47,21.5,33348.0,20.1523,20.171,20.1242,20.1523,33348.0
2017-07-13 11:00:00,21.5,21.55,21.5,21.52,19076.0,20.1523,20.1992,20.1523,20.171,19076.0
2017-07-13 11:30:00,21.53,21.55,21.5,21.54,7970.0,20.1804,20.1992,20.1523,20.1898,7970.0
2017-07-13 12:00:00,21.55,21.58,21.54,21.57,16164.0,20.1992,20.2273,20.1898,20.2179,16164.0
2017-07-13 12:30:00,21.57,21.57,21.53,21.53,18610.0,20.2179,20.2179,20.1804,20.1804,18610.0
2017-07-13 13:00:00,21.53,21.58,21.53,21.58,12400.0,20.1804,20.2273,20.1804,20.2273,12400.0
2017-07-13 13:30:00,21.58,21.61,21.57,21.61,19548.0,20.2273,20.2554,20.2179,20.2554,19548.0
2017-07-13 14:00:00,21.6,21.6,21.57,21.57,20810.0,20.246,20.246,20.2179,20.2179,20810.0
2017-07-13 14:30:00,21.59,21.6,21.58,21.58,12984.0,20.2366,20.246,20.2273,20.2273,12984.0
2017-07-13 15:00:00,21.59,21.6,21.56,21.57,29886.0,20.2366,20.246,20.2085,20.2179,29886.0
2017-07-13 15:30:00,21.57,21.58,21.54,21.55,130820.0,20.2179,20.2273,20.1898,20.1992,130820.0
2017-07-14 09:30:00,21.45,21.53,21.36,21.53,22986.0,20.1054,20.1804,20.0211,20.1804,22986.0
2017-07-14 10:00:00,21.53,21.56,21.51,21.52,25942.0,20.1804,20.2085,20.1617,20.171,25942.0
2017-07-14 10:30:00,21.52,21.57,21.51,21.55,13660.0,20.171,20.2179,20.1617,20.1992,13660.0
2017-07-14 11:00:00,21.55,21.57,21.54,21.56,14920.0,20.1992,20.2179,20.1898,20.2085,14920.0
2017-07-14 11:30:00,21.57,21.61,21.56,21.6,12998.0,20.2179,20.2554,20.2085,20.246,12998.0
2017-07-14 12:00:00,21.58,21.58,21.55,21.57,11552.0,20.2273,20.2273,20.1992,20.2179,11552.0
2017-07-14 12:30:00,21.57,21.6,21.57,21.6,10188.0,20.2179,20.246,20.2179,20.246,10188.0
2017-07-14 13:00:00,21.59,21.64,21.59,21.63,13302.0,20.2366,20.2835,20.2366,20.2741,13302.0
2017-07-14 13:30:00,21.63,21.65,21.61,21.65,31264.0,20.2741,20.2929,20.2554,20.2929,31264.0
2017-07-14 14:00:00,21.65,21.73,21.65,21.72,68400.0,20.2929,20.3679,20.2929,20.3585,68400.0
2017-07-14 14:30:00,21.72,21.73,21.68,21.69,20944.0,20.3585,20.3679,20.321,20.3304,20944.0
2017-07-14 15:00:00,21.69,21.75,21.68,21.74,50746.0,20.3304,20.3866,20.321,20.3772,50746.0
2017-07-14 15:30:00,21.75,21.75,21.64,21.66,234634.0,20.3866,20.3866,20.2835,20.3023,234634.0
2017-07-17 09:30:00,21.66,21.68,21.52,21.54,33682.0,20.3023,20.321,20.171,20.1898,33682.0
2017-07-17 10:00:00,21.53,21.63,21.53,21.63,50846.0,20.1804,20.2741,20.1804,20.2741,50846.0
2017-07-17 10:30:00,21.62,21.68,21.61,21.67,80288.0,20.2648,20.321,20.2554,20.3116,80288.0
2017-07-17 11:00:00,21.67,21.68,21.62,21.68,35600.0,20.3116,20.321,20.2648,20.321,35600.0
2017-07-17 11:30:00,21.68,21.7,21.64,21.7,33610.0,20.321,20.3398,20.2835,20.3398,33610.0
2017-07-17 12:00:00,21.71,21.73,21.66,21.68,35156.0,20.3491,20.3679,20.3023,20.321,35156.0
2017-07-17 12:30:00,21.68,21.72,21.68,21.71,25522.0,20.321,20.3585,20.321,20.3491,25522.0
2017-07-17 13:00:00,21.72,21.72,21.69,21.7,24110.0,20.3585,20.3585,20.3304,20.3398,24110.0
2017-07-17 13:30:00,21.7,21.7,21.65,21.65,52852.0,20.3398,20.3398,20.2929,20.2929,52852.0
2017-07-17 14:00:00,21.65,21.67,21.61,21.62,48598.0,20.2929,20.3116,20.2554,20.2648,48598.0
2017-07-17 14:30:00,21.63,21.63,21.55,21.55,50398.0,20.2741,20.2741,20.1992,20.1992,50398.0
2017-07-17 15:00:00,21.56,21.64,21.54,21.59,199228.0,20.2085,20.2835,20.1898,20.2366,199228.0
2017-07-17 15:30:00,21.59,21.65,21.5,21.5,431746.0,20.2366,20.2929,20.1523,20.1523,431746.0
2017-07-18 09:30:00,21.35,21.52,21.15,21.22,326386.0,20.0117,20.171,19.8242,19.8898,326386.0
2017-07-18 10:00:00,21.25,21.43,21.25,21.31,187482.0,19.918,20.0867,19.918,19.9742,187482.0
2017-07-18 10:30:00,21.32,21.39,21.29,21.36,74582.0,19.9836,20.0492,19.9555,20.0211,74582.0
2017-07-18 11:00:00,21.38,21.45,21.35,21.43,89362.0,20.0398,20.1054,20.0117,20.0867,89362.0
2017-07-18 11:30:00,21.43,21.5,21.4,21.47,133852.0,20.0867,20.1523,20.0586,20.1242,133852.0
2017-07-18 12:00:00,21.47,21.5,21.44,21.48,41746.0,20.1242,20.1523,20.096,20.1335,41746.0
2017-07-18 12:30:00,21.48,21.5,21.48,21.5,49530.0,20.1335,20.1523,20.1335,20.1523,49530.0
2017-07-18 13:00:00,21.5,21.61,21.48,21.61,141778.0,20.1523,20.2554,20.1335,20.2554,141778.0
2017-07-18 13:30:00,21.61,21.75,21.57,21.73,108804.0,20.2554,20.3866,20.2179,20.3679,108804.0
2017-07-18 14:00:00,21.73,21.73,21.59,21.59,75852.0,20.3679,20.3679,20.2366,20.2366,75852.0
2017-07-18 14:30:00,21.6,21.6,21.56,21.56,44178.0,20.246,20.246,20.2085,20.2085,44178.0
2017-07-18 15:00:00,21.57,21.57,21.5,21.5,73310.0,20.2179,20.2179,20.1523,20.1523,73310.0
2017-07-18 15:30:00,21.5,21.52,21.39,21.51,374252.0,20.1523,20.171,20.0492,20.1617,374252.0
2017-07-19 09:30:00,21.6,21.68,21.55,21.67,42378.0,20.246,20.321,20.1992,20.3116,42378.0
2017-07-19 10:00:00,21.67,21.71,21.66,21.67,50202.0,20.3116,20.3491,20.3023,20.3116,50202.0
2017-07-19 10:30:00,21.68,21.69,21.65,21.68,39316.0,20.321,20.3304,20.2929,20.321,39316.0
2017-07-19 11:00:00,21.69,21.77,21.68,21.73,65476.0,20.3304,20.4054,20.321,20.3679,65476.0
2017-07-19 11:30:00,21.73,21.74,21.67,21.74,70950.0,20.3679,20.3772,20.3116,20.3772,70950.0
2017-07-19 12:00:00,21.73,21.78,21.72,21.78,64534.0,20.3679,20.4147,20.3585,20.4147,64534.0
2017-07-19 12:30:00,21.77,21.78,21.77,21.78,23036.0,20.4054,20.4147,20.4054,20.4147,23036.0
2017-07-19 13:00:00,21.78,21.83,21.77,21.82,35418.0,20.4147,20.4616,20.4054,20.4522,35418.0
2017-07-19 13:30:00,21.82,21.82,21.79,21.81,34892.0,20.4522,20.4522,20.4241,20.4429,34892.0
2017-07-19 14:00:00,21.81,21.85,21.81,21.85,39278.0,20.4429,20.4803,20.4429,20.4803,39278.0
2017-07-19 14:30:00,21.85,21.88,21.85,21.88,35186.0,20.4803,20.5085,20.4803,20.5085,35186.0
2017-07-19 15:00:00,21.88,21.89,21.85,21.86,71674.0,20.5085,20.5178,20.4803,20.4897,71674.0
2017-07-19 15:30:00,21.86,21.89,21.86,21.89,209780.0,20.4897,20.5178,20.4897,20.5178,209780.0
2017-07-20 09:30:00,21.9,21.98,21.82,21.97,31808.0,20.5272,20.6022,20.4522,20.5928,31808.0
2017-07-20 10:00:00,21.98,22.0,21.95,21.96,25214.0,20.6022,20.6209,20.5741,20.5835,25214.0
2017-07-20 10:30:00,21.96,21.98,21.93,21.93,51282.0,20.5835,20.6022,20.5553,20.5553,51282.0
2017-07-20 11:00:00,21.93,21.95,21.9,21.91,44240.0,20.5553,20.5741,20.5272,20.5366,44240.0
2017-07-20 11:30:00,21.91,21.93,21.87,21.89,29872.0,20.5366,20.5553,20.4991,20.5178,29872.0
2017-07-20 12:00:00,21.9,21.98,21.89,21.97,40526.0,20.5272,20.6022,20.5178,20.5928,40526.0
2017-07-20 12:30:00,21.98,21.99,21.95,21.97,15282.0,20.6022,20.6116,20.5741,20.5928,15282.0
2017-07-20 13:00:00,21.97,21.99,21.96,21.97,22926.0,20.5928,20.6116,20.5835,20.5928,22926.0
2017-07-20 13:30:00,21.96,21.99,21.96,21.98,27564.0,20.5835,20.6116,20.5835,20.6022,27564.0
2017-07-20 14:00:00,21.98,22.02,21.97,22.01,42422.0,20.6022,20.6397,20.5928,20.6303,42422.0
2017-07-20 14:30:00,22.02,22.04,21.98,21.98,137370.0,20.6397,20.6584,20.6022,20.6022,137370.0
2017-07-20 15:00:00,21.98,21.99,21.96,21.98,51038.0,20.6022,20.6116,20.5835,20.6022,51038.0
2017-07-20 15:30:00,21.97,21.98,21.93,21.95,155272.0,20.5928,20.6022,20.5553,20.5741,155272.0
2017-07-21 09:30:00,21.95,22.06,21.94,21.97,24542.0,20.5741,20.6772,20.5647,20.5928,24542.0
2017-07-21 10:00:00,21.98,22.0,21.93,21.95,44816.0,20.6022,20.6209,20.5553,20.5741,44816.0
2017-07-21 10:30:00,21.96,21.97,21.93,21.94,12192.0,20.5835,20.5928,20.5553,20.5647,12192.0
2017-07-21 11:00:00,21.95,21.99,21.92,21.97,35776.0,20.5741,20.6116,20.546,20.5928,35776.0
2017-07-21 11:30:00,21.97,22.02,21.97,22.01,21642.0,20.5928,20.6397,20.5928,20.6303,21642.0
2017-07-21 12:00:00,22.02,22.02,21.99,22.0,66302.0,20.6397,20.6397,20.6116,20.6209,66302.0
2017-07-21 12:30:00,21.99,22.0,21.98,21.99,56268.0,20.6116,20.6209,20.6022,20.6116,56268.0
2017-07-21 13:00:00,21.99,22.04,21.99,22.03,61530.0,20.6116,20.6584,20.6116,20.6491,61530.0
2017-07-21 13:30:00,22.04,22.06,22.03,22.03,21008.0,20.6584,20.6772,20.6491,20.6491,21008.0
2017-07-21 14:00:00,22.03,22.04,22.0,22.02,24796.0,20.6491,20.6584,20.6209,20.6397,24796.0
2017-07-21 14:30:00,22.02,22.04,22.0,22.03,16392.0,20.6397,20.6584,20.6209,20.6491,16392.0
2017-07-21 15:00:00,22.03,22.03,22.0,22.01,25954.0,20.6491,20.6491,20.6209,20.6303,25954.0
2017-07-21 15:30:00,22.0,22.04,22.0,22.03,152366.0,20.6209,20.6584,20.6209,20.6491,152366.0
2017-07-24 09:30:00,22.03,22.07,22.0,22.06,18588.0,20.6491,20.6866,20.6209,20.6772,18588.0
2017-07-24 10:00:00,22.06,22.09,22.02,22.07,57492.0,20.6772,20.7053,20.6397,20.6866,57492.0
2017-07-24 10:30:00,22.06,22.06,22.03,22.03,18430.0,20.6772,20.6772,20.6491,20.6491,18430.0
2017-07-24 11:00:00,22.03,22.04,22.01,22.03,17220.0,20.6491,20.6584,20.6303,20.6491,17220.0
2017-07-24 11:30:00,22.03,22.08,22.03,22.04,23214.0,20.6491,20.6959,20.6491,20.6584,23214.0
2017-07-24 12:00:00,22.04,22.05,22.04,22.04,17660.0,20.6584,20.6678,20.6584,20.6584,17660.0
2017-07-24 12:30:00,22.03,22.04,22.0,22.02,18910.0,20.6491,20.6584,20.6209,20.6397,18910.0
2017-07-24 13:00:00,22.03,22.03,22.01,22.03,20498.0,20.6491,20.6491,20.6303,20.6491,20498.0
2017-07-24 13:30:00,22.02,22.06,22.02,22.06,29020.0,20.6397,20.6772,20.6397,20.6772,29020.0
2017-07-24 14:00:00,22.05,22.11,22.05,22.11,31446.0,20.6678,20.724,20.6678,20.724,31446.0
2017-07-24 14:30:00,22.11,22.13,22.08,22.11,32548.0,20.724,20.7428,20.6959,20.724,32548.0
2017-07-24 15:00:00,22.11,22.16,22.11,22.15,41120.0,20.724,20.7709,20.724,20.7615,41120.0
2017-07-24 15:30:00,22.16,22.17,22.13,22.13,161058.0,20.7709,20.7803,20.7428,20.7428,161058.0
2017-07-25 09:30:00,22.29,22.31,22.22,22.27,28406.0,20.8928,20.9115,20.8272,20.874,28406.0
2017-07-25 10:00:00,22.28,22.35,22.23,22.35,42502.0,20.8834,20.949,20.8365,20.949,42502.0
2017-07-25 10:30:00,22.36,22.38,22.35,22.35,31756.0,20.9584,20.9771,20.949,20.949,31756.0
2017-07-25 11:00:00,22.36,22.42,22.33,22.41,35188.0,20.9584,21.0146,20.9303,21.0052,35188.0
2017-07-25 11:30:00,22.41,22.42,22.33,22.33,47982.0,21.0052,21.0146,20.9303,20.9303,47982.0
2017-07-25 12:00:00,22.34,22.36,22.28,22.29,40842.0,20.9396,20.9584,20.8834,20.8928,40842.0
2017-07-25 12:30:00,22.29,22.31,22.26,22.27,37248.0,20.8928,20.9115,20.8646,20.874,37248.0
2017-07-25 13:00:00,22.27,22.3,22.27,22.29,26098.0,20.874,20.9021,20.874,20.8928,26098.0
2017-07-25 13:30:00,22.29,22.3,22.25,22.27,29158.0,20.8928,20.9021,20.8553,20.874,29158.0
2017-07-25 14:00:00,22.27,22.31,22.27,22.3,34206.0,20.874,20.9115,20.874,20.9021,34206.0
2017-07-25 14:30:00,22.29,22.32,22.28,22.3,41506.0,20.8928,20.9209,20.8834,20.9021,41506.0
2017-07-25 15:00:00,22.3,22.31,22.27,22.29,78334.0,20.9021,20.9115,20.874,20.8928,78334.0
2017-07-25 15:30:00,22.28,22.35,22.27,22.33,323114.0,20.8834,20.949,20.874,20.9303,323114.0
2017-07-26 09:30:00,22.31,22.32,22.2,22.29,28514.0,20.9115,20.9209,20.8084,20.8928,28514.0
2017-07-26 10:00:00,22.29,22.31,22.25,22.28,15212.0,20.8928,20.9115,20.8553,20.8834,15212.0
2017-07-26 10:30:00,22.28,22.28,22.21,22.24,24200.0,20.8834,20.8834,20.8178,20.8459,24200.0
2017-07-26 11:00:00,22.23,22.3,22.23,22.27,55902.0,20.8365,20.9021,20.8365,20.874,55902.0
2017-07-26 11:30:00,22.27,22.3,22.26,22.28,15210.0,20.874,20.9021,20.8646,20.8834,15210.0
2017-07-26 12:00:00,22.28,22.29,22.24,22.25,21642.0,20.8834,20.8928,20.8459,20.8553,21642.0
2017-07-26 12:30:00,22.25,22.26,22.21,22.22,34480.0,20.8553,20.8646,20.8178,20.8272,34480.0
2017-07-26 13:00:00,22.22,22.29,22.22,22.26,55020.0,20.8272,20.8928,20.8272,20.8646,55020.0
2017-07-26 13:30:00,22.26,22.29,22.25,22.28,35530.0,20.8646,20.8928,20.8553,20.8834,35530.0
2017-07-26 14:00:00,22.28,22.3,22.24,22.29,70706.0,20.8834,20.9021,20.8459,20.8928,70706.0
2017-07-26 14:30:00,22.28,22.31,22.23,22.27,73524.0,20.8834,20.9115,20.8365,20.874,73524.0
2017-07-26 15:00:00,22.27,22.29,22.18,22.25,152242.0,20.874,20.8928,20.7897,20.8553,152242.0
2017-07-26 15:30:00,22.26,22.29,22.22,22.23,421094.0,20.8646,20.8928,20.8272,20.8365,421094.0
2017-07-27 09:30:00,22.23,22.24,22.12,22.22,28834.0,20.8365,20.8459,20.7334,20.8272,28834.0
2017-07-27 10:00:00,22.19,22.23,22.17,22.22,29458.0,20.799,20.8365,20.7803,20.8272,29458.0
2017-07-27 10:30:00,22.22,22.24,22.2,22.22,20408.0,20.8272,20.8459,20.8084,20.8272,20408.0
2017-07-27 11:00:00,22.23,22.23,22.17,22.17,22200.0,20.8365,20.8365,20.7803,20.7803,22200.0
2017-07-27 11:30:00,22.17,22.18,22.15,22.15,22248.0,20.7803,20.7897,20.7615,20.7615,22248.0
2017-07-27 12:00:00,22.15,22.15,22.11,22.13,19200.0,20.7615,20.7615,20.724,20.7428,19200.0
2017-07-27 12:30:00,22.11,22.13,22.11,22.11,18236.0,20.724,20.7428,20.724,20.724,18236.0
2017-07-27 13:00:00,22.11,22.16,22.1,22.1,11740.0,20.724,20.7709,20.7147,20.7147,11740.0
2017-07-27 13:30:00,22.11,22.12,22.05,22.05,21810.0,20.724,20.7334,20.6678,20.6678,21810.0
2017-07-27 14:00:00,22.06,22.07,21.98,21.98,32942.0,20.6772,20.6866,20.6022,20.6022,32942.0
2017-07-27 14:30:00,21.98,21.99,21.94,21.95,30222.0,20.6022,20.6116,20.5647,20.5741,30222.0
2017-07-27 15:00:00,21.95,21.95,21.9,21.94,43058.0,20.5741,20.5741,20.5272,20.5647,43058.0
2017-07-27 15:30:00,21.94,22.02,21.93,22.0,258106.0,20.5647,20.6397,20.5553,20.6209,258106.0
2017-07-28 09:30:00,22.0,22.07,21.96,22.0,26382.0,20.6209,20.6866,20.5835,20.6209,26382.0
2017-07-28 10:00:00,22.02,22.1,22.02,22.08,55236.0,20.6397,20.7147,20.6397,20.6959,55236.0
2017-07-28 10:30:00,22.09,22.13,22.08,22.08,23706.0,20.7053,20.7428,20.6959,20.6959,23706.0
2017-07-28 11:00:00,22.09,22.12,22.06,22.06,21064.0,20.7053,20.7334,20.6772,20.6772,21064.0
2017-07-28 11:30:00,22.07,22.1,22.07,22.07,23834.0,20.6866,20.7147,20.6866,20.6866,23834.0
2017-07-28 12:00:00,22.07,22.09,22.05,22.06,26342.0,20.6866,20.7053,20.6678,20.6772,26342.0
2017-07-28 12:30:00,22.06,22.1,22.06,22.1,14752.0,20.6772,20.7147,20.6772,20.7147,14752.0
2017-07-28 13:00:00,22.1,22.11,22.1,22.1,11892.0,20.7147,20.724,20.7147,20.7147,11892.0
2017-07-28 13:30:00,22.1,22.22,22.1,22.19,60680.0,20.7147,20.8272,20.7147,20.799,60680.0
2017-07-28 14:00:00,22.18,22.24,22.18,22.23,12762.0,20.7897,20.8459,20.7897,20.8365,12762.0
2017-07-28 14:30:00,22.23,22.28,22.23,22.28,22906.0,20.8365,20.8834,20.8365,20.8834,22906.0
2017-07-28 15:00:00,22.27,22.3,22.25,22.27,79798.0,20.874,20.9021,20.8553,20.874,79798.0
2017-07-28 15:30:00,22.25,22.31,22.25,22.29,104248.0,20.8553,20.9115,20.8553,20.8928,104248.0
2017-07-31 09:30:00,22.32,22.35,22.25,22.35,63340.0,20.9209,20.949,20.8553,20.949,63340.0
2017-07-31 10:00:00,22.35,22.41,22.34,22.4,30630.0,20.949,21.0052,20.9396,20.9959,30630.0
2017-07-31 10:30:00,22.4,22.42,22.38,22.4,28584.0,20.9959,21.0146,20.9771,20.9959,28584.0
2017-07-31 11:00:00,22.41,22.43,22.36,22.37,40638.0,21.0052,21.024,20.9584,20.9678,40638.0
2017-07-31 11:30:00,22.38,22.38,22.3,22.35,182526.0,20.9771,20.9771,20.9021,20.949,182526.0
2017-07-31 12:00:00,22.34,22.37,22.32,22.35,148024.0,20.9396,20.9678,20.9209,20.949,148024.0
2017-07-31 12:30:00,22.35,22.36,22.3,22.3,23438.0,20.949,20.9584,20.9021,20.9021,23438.0
2017-07-31 13:00:00,22.3,22.34,22.3,22.32,20382.0,20.9021,20.9396,20.9021,20.9209,20382.0
2017-07-31 13:30:00,22.32,22.38,22.31,22.35,29806.0,20.9209,20.9771,20.9115,20.949,29806.0
2017-07-31 14:00:00,22.36,22.36,22.33,22.34,34074.0,20.9584,20.9584,20.9303,20.9396,34074.0
2017-07-31 14:30:00,22.33,22.33,22.27,22.27,65444.0,20.9303,20.9303,20.874,20.874,65444.0
2017-07-31 15:00:00,22.27,22.32,22.26,22.32,74824.0,20.874,20.9209,20.8646,20.9209,74824.0
2017-07-31 15:30:00,22.32,22.33,22.29,22.3,310436.0,20.9209,20.9303,20.8928,20.9021,310436.0
2017-08-01 09:30:00,22.39,22.43,22.32,22.34,77526.0,20.9865,21.024,20.9209,20.9396,77526.0
2017-08-01 10:00:00,22.33,22.36,22.26,22.28,46698.0,20.9303,20.9584,20.8646,20.8834,46698.0
2017-08-01 10:30:00,22.28,22.31,22.25,22.28,25616.0,20.8834,20.9115,20.8553,20.8834,25616.0
2017-08-01 11:00:00,22.28,22.31,22.25,22.3,18258.0,20.8834,20.9115,20.8553,20.9021,18258.0
2017-08-01 11:30:00,22.3,22.33,22.3,22.3,21298.0,20.9021,20.9303,20.9021,20.9021,21298.0
2017-08-01 12:00:00,22.3,22.33,22.3,22.3,38822.0,20.9021,20.9303,20.9021,20.9021,38822.0
2017-08-01 12:30:00,22.31,22.31,22.29,22.3,61984.0,20.9115,20.9115,20.8928,20.9021,61984.0
2017-08-01 13:00:00,22.3,22.32,22.29,22.31,227280.0,20.9021,20.9209,20.8928,20.9115,227280.0
2017-08-01 13:30:00,22.31,22.31,22.25,22.27,43546.0,20.9115,20.9115,20.8553,20.874,43546.0
2017-08-01 14:00:00,22.27,22.33,22.27,22.29,65978.0,20.874,20.9303,20.874,20.8928,65978.0
2017-08-01 14:30:00,22.29,22.3,22.25,22.27,58444.0,20.8928,20.9021,20.8553,20.874,58444.0
2017-08-01 15:00:00,22.27,22.29,22.25,22.26,44846.0,20.874,20.8928,20.8553,20.8646,44846.0
2017-08-01 15:30:00,22.27,22.31,22.26,22.29,218258.0,20.874,20.9115,20.8646,20.8928,218258.0
2017-08-02 09:30:00,22.27,22.35,22.25,22.32,144746.0,20.874,20.949,20.8553,20.9209,144746.0
2017-08-02 10:00:00,22.32,22.35,22.22,22.26,89788.0,20.9209,20.949,20.8272,20.8646,89788.0
2017-08-02 10:30:00,22.25,22.25,22.08,22.17,101516.0,20.8553,20.8553,20.6959,20.7803,101516.0
2017-08-02 11:00:00,22.17,22.22,22.15,22.21,47880.0,20.7803,20.8272,20.7615,20.8178,47880.0
2017-08-02 11:30:00,22.21,22.23,22.18,22.19,33892.0,20.8178,20.8365,20.7897,20.799,33892.0
2017-08-02 12:00:00,22.2,22.2,22.16,22.16,34170.0,20.8084,20.8084,20.7709,20.7709,34170.0
2017-08-02 12:30:00,22.16,22.17,22.15,22.17,34068.0,20.7709,20.7803,20.7615,20.7803,34068.0
2017-08-02 13:00:00,22.17,22.19,22.16,22.18,37260.0,20.7803,20.799,20.7709,20.7897,37260.0
2017-08-02 13:30:00,22.18,22.21,22.17,22.17,47442.0,20.7897,20.8178,20.7803,20.7803,47442.0
2017-08-02 14:00:00,22.17,22.23,22.17,22.23,30618.0,20.7803,20.8365,20.7803,20.8365,30618.0
2017-08-02 14:30:00,22.22,22.25,22.22,22.22,55524.0,20.8272,20.8553,20.8272,20.8272,55524.0
2017-08-02 15:00:00,22.22,22.23,22.2,22.2,80112.0,20.8272,20.8365,20.8084,20.8084,80112.0
2017-08-02 15:30:00,22.2,22.22,22.18,22.2,243940.0,20.8084,20.8272,20.7897,20.8084,243940.0
2017-08-03 09:30:00,22.23,22.23,22.07,22.07,27714.0,20.8365,20.8365,20.6866,20.6866,27714.0
2017-08-03 10:00:00,22.08,22.14,22.07,22.1,32754.0,20.6959,20.7522,20.6866,20.7147,32754.0
2017-08-03 10:30:00,22.09,22.1,22.02,22.03,34660.0,20.7053,20.7147,20.6397,20.6491,34660.0
2017-08-03 11:00:00,22.04,22.11,22.03,22.1,23790.0,20.6584,20.724,20.6491,20.7147,23790.0
2017-08-03 11:30:00,22.11,22.14,22.08,22.09,23848.0,20.724,20.7522,20.6959,20.7053,23848.0
2017-08-03 12:00:00,22.1,22.1,22.08,22.1,24728.0,20.7147,20.7147,20.6959,20.7147,24728.0
2017-08-03 12:30:00,22.09,22.12,22.09,22.11,18512.0,20.7053,20.7334,20.7053,20.724,18512.0
2017-08-03 13:00:00,22.11,22.17,22.09,22.09,57602.0,20.724,20.7803,20.7053,20.7053,57602.0
2017-08-03 13:30:00,22.09,22.09,22.04,22.05,33640.0,20.7053,20.7053,20.6584,20.6678,33640.0
2017-08-03 14:00:00,22.05,22.05,22.0,22.0,33112.0,20.6678,20.6678,20.6209,20.6209,33112.0
2017-08-03 14:30:00,22.0,22.01,21.97,21.97,34864.0,20.6209,20.6303,20.5928,20.5928,34864.0
2017-08-03 15:00:00,21.97,22.0,21.96,21.99,48514.0,20.5928,20.6209,20.5835,20.6116,48514.0
2017-08-03 15:30:00,21.99,22.0,21.96,21.97,224934.0,20.6116,20.6209,20.5835,20.5928,224934.0
2017-08-04 09:30:00,22.04,22.14,21.93,21.95,45968.0,20.6584,20.7522,20.5553,20.5741,45968.0
2017-08-04 10:00:00,21.96,22.0,21.96,22.0,26278.0,20.5835,20.6209,20.5835,20.6209,26278.0
2017-08-04 10:30:00,22.0,22.05,21.96,21.98,57400.0,20.6209,20.6678,20.5835,20.6022,57400.0
2017-08-04 11:00:00,21.99,22.01,21.98,21.99,12358.0,20.6116,20.6303,20.6022,20.6116,12358.0
2017-08-04 11:30:00,21.99,22.0,21.98,22.0,37786.0,20.6116,20.6209,20.6022,20.6209,37786.0
2017-08-04 12:00:00,22.0,22.04,21.99,22.02,36596.0,20.6209,20.6584,20.6116,20.6397,36596.0
2017-08-04 12:30:00,22.02,22.04,22.01,22.02,41120.0,20.6397,20.6584,20.6303,20.6397,41120.0
2017-08-04 13:00:00,22.02,22.03,22.01,22.03,21326.0,20.6397,20.6491,20.6303,20.6491,21326.0
2017-08-04 13:30:00,22.03,22.08,22.03,22.07,37524.0,20.6491,20.6959,20.6491,20.6866,37524.0
2017-08-04 14:00:00,22.07,22.1,22.06,22.08,29808.0,20.6866,20.7147,20.6772,20.6959,29808.0
2017-08-04 14:30:00,22.08,22.1,22.08,22.1,32646.0,20.6959,20.7147,20.6959,20.7147,32646.0
2017-08-04 15:00:00,22.09,22.11,22.09,22.1,38242.0,20.7053,20.724,20.7053,20.7147,38242.0
2017-08-04 15:30:00,22.1,22.11,22.02,22.03,226964.0,20.7147,20.724,20.6397,20.6491,226964.0
2017-08-07 09:30:00,21.95,21.98,21.92,21.98,26254.0,20.6374,20.6656,20.6092,20.6656,26254.0
2017-08-07 10:00:00,21.98,22.0,21.93,21.98,27070.0,20.6656,20.6844,20.6186,20.6656,27070.0
2017-08-07 10:30:00,21.98,22.01,21.98,22.0,24544.0,20.6656,20.6938,20.6656,20.6844,24544.0
2017-08-07 11:00:00,22.0,22.0,21.97,21.98,20516.0,20.6844,20.6844,20.6562,20.6656,20516.0
2017-08-07 11:30:00,21.98,22.03,21.97,21.99,52584.0,20.6656,20.7126,20.6562,20.675,52584.0
2017-08-07 12:00:00,21.99,22.0,21.99,21.99,22348.0,20.675,20.6844,20.675,20.675,22348.0
2017-08-07 12:30:00,21.99,21.99,21.97,21.97,14992.0,20.675,20.675,20.6562,20.6562,14992.0
2017-08-07 13:00:00,21.97,21.97,21.92,21.92,36096.0,20.6562,20.6562,20.6092,20.6092,36096.0
2017-08-07 13:30:00,21.92,21.93,21.89,21.9,33520.0,20.6092,20.6186,20.581,20.5904,33520.0
2017-08-07 14:00:00,21.9,21.93,21.9,21.92,24476.0,20.5904,20.6186,20.5904,20.6092,24476.0
2017-08-07 14:30:00,21.92,21.93,21.91,21.92,29118.0,20.6092,20.6186,20.5998,20.6092,29118.0
2017-08-07 15:00:00,21.92,21.95,21.91,21.94,35162.0,20.6092,20.6374,20.5998,20.628,35162.0
2017-08-07 15:30:00,21.93,21.97,21.92,21.93,183354.0,20.6186,20.6562,20.6092,20.6186,183354.0
2017-08-08 09:30:00,21.9,21.98,21.89,21.9,60014.0,20.5904,20.6656,20.581,20.5904,60014.0
2017-08-08 10:00:00,21.9,21.92,21.89,21.92,26958.0,20.5904,20.6092,20.581,20.6092,26958.0
2017-08-08 10:30:00,21.92,21.97,21.92,21.97,34350.0,20.6092,20.6562,20.6092,20.6562,34350.0
2017-08-08 11:00:00,21.97,22.0,21.95,21.99,60680.0,20.6562,20.6844,20.6374,20.675,60680.0
2017-08-08 11:30:00,21.99,22.02,21.99,21.99,34906.0,20.675,20.7032,20.675,20.675,34906.0
2017-08-08 12:00:00,21.99,22.0,21.95,21.95,30980.0,20.675,20.6844,20.6374,20.6374,30980.0
2017-08-08 12:30:00,21.95,21.97,21.89,21.89,34464.0,20.6374,20.6562,20.581,20.581,34464.0
2017-08-08 13:00:00,21.9,21.92,21.84,21.9,45568.0,20.5904,20.6092,20.5339,20.5904,45568.0
2017-08-08 13:30:00,21.9,21.92,21.88,21.9,27110.0,20.5904,20.6092,20.5715,20.5904,27110.0
2017-08-08 14:00:00,21.9,21.9,21.86,21.87,38506.0,20.5904,20.5904,20.5527,20.5621,38506.0
2017-08-08 14:30:00,21.88,21.88,21.85,21.85,36834.0,20.5715,20.5715,20.5433,20.5433,36834.0
2017-08-08 15:00:00,21.85,21.86,21.83,21.86,70954.0,20.5433,20.5527,20.5245,20.5527,70954.0
2017-08-08 15:30:00,21.85,21.87,21.82,21.86,209754.0,20.5433,20.5621,20.5151,20.5527,209754.0
2017-08-09 09:30:00,21.79,21.92,21.76,21.92,23298.0,20.4869,20.6092,20.4587,20.6092,23298.0
2017-08-09 10:00:00,21.9,21.91,21.85,21.85,28198.0,20.5904,20.5998,20.5433,20.5433,28198.0
2017-08-09 10:30:00,21.86,21.92,21.86,21.86,36374.0,20.5527,20.6092,20.5527,20.5527,36374.0
2017-08-09 11:00:00,21.87,21.9,21.86,21.89,26208.0,20.5621,20.5904,20.5527,20.581,26208.0
2017-08-09 11:30:00,21.89,21.91,21.88,21.9,25814.0,20.581,20.5998,20.5715,20.5904,25814.0
2017-08-09 12:00:00,21.9,21.93,21.89,21.93,23326.0,20.5904,20.6186,20.581,20.6186,23326.0
2017-08-09 12:30:00,21.93,21.93,21.88,21.88,18664.0,20.6186,20.6186,20.5715,20.5715,18664.0
2017-08-09 13:00:00,21.89,21.91,21.88,21.89,12386.0,20.581,20.5998,20.5715,20.581,12386.0
2017-08-09 13:30:00,21.88,21.89,21.86,21.86,11332.0,20.5715,20.581,20.5527,20.5527,11332.0
2017-08-09 14:00:00,21.86,21.88,21.85,21.86,21226.0,20.5527,20.5715,20.5433,20.5527,21226.0
2017-08-09 14:30:00,21.86,21.86,21.83,21.84,31010.0,20.5527,20.5527,20.5245,20.5339,31010.0
2017-08-09 15:00:00,21.84,21.87,21.83,21.87,99496.0,20.5339,20.5621,20.5245,20.5621,99496.0
2017-08-09 15:30:00,21.88,21.93,21.86,21.9,176774.0,20.5715,20.6186,20.5527,20.5904,176774.0
2017-08-10 09:30:00,21.82,21.9,21.76,21.85,26322.0,20.5151,20.5904,20.4587,20.5433,26322.0
2017-08-10 10:00:00,21.84,21.87,21.77,21.8,246396.0,20.5339,20.5621,20.4681,20.4963,246396.0
2017-08-10 10:30:00,21.79,21.84,21.75,21.77,63386.0,20.4869,20.5339,20.4493,20.4681,63386.0
2017-08-10 11:00:00,21.77,21.83,21.77,21.81,17328.0,20.4681,20.5245,20.4681,20.5057,17328.0
2017-08-10 11:30:00,21.81,21.85,21.8,21.8,34950.0,20.5057,20.5433,20.4963,20.4963,34950.0
2017-08-10 12:00:00,21.8,21.81,21.78,21.79,26624.0,20.4963,20.5057,20.4775,20.4869,26624.0
2017-08-10 12:30:00,21.81,21.86,21.79,21.86,12596.0,20.5057,20.5527,20.4869,20.5527,12596.0
2017-08-10 13:00:00,21.86,21.89,21.85,21.89,41964.0,20.5527,20.581,20.5433,20.581,41964.0
2017-08-10 13:30:00,21.88,21.89,21.85,21.86,23642.0,20.5715,20.581,20.5433,20.5527,23642.0
2017-08-10 14:00:00,21.87,21.87,21.83,21.86,63652.0,20.5621,20.5621,20.5245,20.5527,63652.0
2017-08-10 14:30:00,21.88,21.92,21.87,21.87,67300.0,20.5715,20.6092,20.5621,20.5621,67300.0
2017-08-10 15:00:00,21.86,21.87,21.77,21.78,55978.0,20.5527,20.5621,20.4681,20.4775,55978.0
2017-08-10 15:30:00,21.78,21.78,21.73,21.74,106262.0,20.4775,20.4775,20.4305,20.4399,106262.0
2017-08-11 09:30:00,21.64,21.83,21.6,21.71,83230.0,20.3459,20.5245,20.3083,20.4117,83230.0
2017-08-11 10:00:00,21.7,21.71,21.63,21.64,56654.0,20.4023,20.4117,20.3365,20.3459,56654.0
2017-08-11 10:30:00,21.64,21.68,21.61,21.63,48494.0,20.3459,20.3835,20.3177,20.3365,48494.0
2017-08-11 11:00:00,21.63,21.64,21.58,21.6,39484.0,20.3365,20.3459,20.2895,20.3083,39484.0
2017-08-11 11:30:00,21.6,21.66,21.59,21.64,30226.0,20.3083,20.3647,20.2989,20.3459,30226.0
2017-08-11 12:00:00,21.63,21.64,21.61,21.61,22198.0,20.3365,20.3459,20.3177,20.3177,22198.0
2017-08-11 12:30:00,21.61,21.65,21.61,21.65,15126.0,20.3177,20.3553,20.3177,20.3553,15126.0
2017-08-11 13:00:00,21.64,21.68,21.64,21.67,68670.0,20.3459,20.3835,20.3459,20.3741,68670.0
2017-08-11 13:30:00,21.67,21.71,21.67,21.7,36604.0,20.3741,20.4117,20.3741,20.4023,36604.0
2017-08-11 14:00:00,21.7,21.74,21.69,21.7,48120.0,20.4023,20.4399,20.3929,20.4023,48120.0
2017-08-11 14:30:00,21.7,21.74,21.67,21.73,58794.0,20.4023,20.4399,20.3741,20.4305,58794.0
2017-08-11 15:00:00,21.73,21.78,21.73,21.78,94018.0,20.4305,20.4775,20.4305,20.4775,94018.0
2017-08-11 15:30:00,21.78,21.8,21.76,21.78,195468.0,20.4775,20.4963,20.4587,20.4775,195468.0
2017-08-14 09:30:00,21.87,22.0,21.81,21.93,27064.0,20.5621,20.6844,20.5057,20.6186,27064.0
2017-08-14 10:00:00,21.92,21.93,21.85,21.86,18088.0,20.6092,20.6186,20.5433,20.5527,18088.0
2017-08-14 10:30:00,21.86,21.95,21.86,21.95,9030.0,20.5527,20.6374,20.5527,20.6374,9030.0
2017-08-14 11:00:00,21.95,21.96,21.92,21.96,17334.0,20.6374,20.6468,20.6092,20.6468,17334.0
2017-08-14 11:30:00,21.97,21.98,21.93,21.94,23942.0,20.6562,20.6656,20.6186,20.628,23942.0
2017-08-14 12:00:00,21.95,21.96,21.93,21.93,12056.0,20.6374,20.6468,20.6186,20.6186,12056.0
2017-08-14 12:30:00,21.93,21.97,21.92,21.95,19762.0,20.6186,20.6562,20.6092,20.6374,19762.0
2017-08-14 13:00:00,21.95,21.96,21.93,21.93,10880.0,20.6374,20.6468,20.6186,20.6186,10880.0
2017-08-14 13:30:00,21.93,21.97,21.93,21.97,12814.0,20.6186,20.6562,20.6186,20.6562,12814.0
2017-08-14 14:00:00,21.97,21.98,21.97,21.98,15988.0,20.6562,20.6656,20.6562,20.6656,15988.0
2017-08-14 14:30:00,21.98,21.98,21.93,21.95,11682.0,20.6656,20.6656,20.6186,20.6374,11682.0
2017-08-14 15:00:00,21.95,22.0,21.94,21.99,28898.0,20.6374,20.6844,20.628,20.675,28898.0
2017-08-14 15:30:00,22.0,22.0,21.95,21.97,105032.0,20.6844,20.6844,20.6374,20.6562,105032.0
2017-08-15 09:30:00,22.05,22.27,22.05,22.24,104420.0,20.7314,20.9382,20.7314,20.91,104420.0
2017-08-15 10:00:00,22.25,22.28,22.21,22.22,66598.0,20.9194,20.9476,20.8818,20.8912,66598.0
2017-08-15 10:30:00,22.22,22.23,22.14,22.14,94588.0,20.8912,20.9006,20.816,20.816,94588.0
2017-08-15 11:00:00,22.15,22.18,22.14,22.16,49996.0,20.8254,20.8536,20.816,20.8348,49996.0
2017-08-15 11:30:00,22.16,22.17,22.07,22.07,59786.0,20.8348,20.8442,20.7502,20.7502,59786.0
2017-08-15 12:00:00,22.07,22.12,22.06,22.12,54258.0,20.7502,20.7972,20.7408,20.7972,54258.0
2017-08-15 12:30:00,22.13,22.13,22.06,22.06,45638.0,20.8066,20.8066,20.7408,20.7408,45638.0
2017-08-15 13:00:00,22.07,22.08,22.06,22.07,33906.0,20.7502,20.7596,20.7408,20.7502,33906.0
2017-08-15 13:30:00,22.07,22.07,22.04,22.04,29374.0,20.7502,20.7502,20.722,20.722,29374.0
2017-08-15 14:00:00,22.04,22.09,22.04,22.09,40718.0,20.722,20.769,20.722,20.769,40718.0
2017-08-15 14:30:00,22.09,22.13,22.08,22.12,42180.0,20.769,20.8066,20.7596,20.7972,42180.0
2017-08-15 15:00:00,22.13,22.13,22.1,22.12,59242.0,20.8066,20.8066,20.7784,20.7972,59242.0
2017-08-15 15:30:00,22.12,22.13,22.07,22.08,144182.0,20.7972,20.8066,20.7502,20.7596,144182.0
2017-08-16 09:30:00,22.11,22.18,22.11,22.13,31996.0,20.7878,20.8536,20.7878,20.8066,31996.0
2017-08-16 10:00:00,22.15,22.18,22.13,22.14,30324.0,20.8254,20.8536,20.8066,20.816,30324.0
2017-08-16 10:30:00,22.14,22.18,22.13,22.15,20764.0,20.816,20.8536,20.8066,20.8254,20764.0
2017-08-16 11:00:00,22.16,22.16,22.13,22.13,17344.0,20.8348,20.8348,20.8066,20.8066,17344.0
2017-08-16 11:30:00,22.14,22.17,22.13,22.17,22562.0,20.816,20.8442,20.8066,20.8442,22562.0
2017-08-16 12:00:00,22.17,22.18,22.15,22.17,15912.0,20.8442,20.8536,20.8254,20.8442,15912.0
2017-08-16 12:30:00,22.16,22.17,22.13,22.14,20776.0,20.8348,20.8442,20.8066,20.816,20776.0
2017-08-16 13:00:00,22.15,22.17,22.11,22.15,27520.0,20.8254,20.8442,20.7878,20.8254,27520.0
2017-08-16 13:30:00,22.15,22.15,22.11,22.12,25202.0,20.8254,20.8254,20.7878,20.7972,25202.0
2017-08-16 14:00:00,22.12,22.13,22.08,22.09,25766.0,20.7972,20.8066,20.7596,20.769,25766.0
2017-08-16 14:30:00,22.09,22.1,22.07,22.09,29964.0,20.769,20.7784,20.7502,20.769,29964.0
2017-08-16 15:00:00,22.1,22.1,22.05,22.05,43616.0,20.7784,20.7784,20.7314,20.7314,43616.0
2017-08-16 15:30:00,22.05,22.06,21.99,22.01,187910.0,20.7314,20.7408,20.675,20.6938,187910.0
2017-08-17 09:30:00,21.97,22.04,21.97,21.97,36828.0,20.6562,20.722,20.6562,20.6562,36828.0
2017-08-17 10:00:00,21.94,21.99,21.89,21.9,23520.0,20.628,20.675,20.581,20.5904,23520.0
2017-08-17 10:30:00,21.9,21.95,21.9,21.94,18018.0,20.5904,20.6374,20.5904,20.628,18018.0
2017-08-17 11:00:00,21.95,22.0,21.95,21.98,18380.0,20.6374,20.6844,20.6374,20.6656,18380.0
2017-08-17 11:30:00,21.96,21.96,21.91,21.91,13336.0,20.6468,20.6468,20.5998,20.5998,13336.0
2017-08-17 12:00:00,21.91,21.92,21.85,21.86,21714.0,20.5998,20.6092,20.5433,20.5527,21714.0
2017-08-17 12:30:00,21.86,21.86,21.83,21.84,25888.0,20.5527,20.5527,20.5245,20.5339,25888.0
2017-08-17 13:00:00,21.84,21.86,21.83,21.86,32688.0,20.5339,20.5527,20.5245,20.5527,32688.0
2017-08-17 13:30:00,21.86,21.89,21.86,21.88,31992.0,20.5527,20.581,20.5527,20.5715,31992.0
2017-08-17 14:00:00,21.88,21.88,21.82,21.86,36072.0,20.5715,20.5715,20.5151,20.5527,36072.0
2017-08-17 14:30:00,21.86,21.86,21.82,21.85,17974.0,20.5527,20.5527,20.5151,20.5433,17974.0
2017-08-17 15:00:00,21.84,21.84,21.79,21.8,29168.0,20.5339,20.5339,20.4869,20.4963,29168.0
2017-08-17 15:30:00,21.8,21.8,21.68,21.69,152876.0,20.4963,20.4963,20.3835,20.3929,152876.0
2017-08-18 09:30:00,21.66,21.72,21.62,21.68,36514.0,20.3647,20.4211,20.3271,20.3835,36514.0
2017-08-18 10:00:00,21.68,21.75,21.68,21.74,25306.0,20.3835,20.4493,20.3835,20.4399,25306.0
2017-08-18 10:30:00,21.72,21.75,21.72,21.74,22304.0,20.4211,20.4493,20.4211,20.4399,22304.0
2017-08-18 11:00:00,21.75,21.82,21.74,21.81,27462.0,20.4493,20.5151,20.4399,20.5057,27462.0
2017-08-18 11:30:00,21.81,21.84,21.8,21.82,26888.0,20.5057,20.5339,20.4963,20.5151,26888.0
2017-08-18 12:00:00,21.82,21.82,21.78,21.82,23350.0,20.5151,20.5151,20.4775,20.5151,23350.0
2017-08-18 12:30:00,21.83,21.87,21.82,21.87,21928.0,20.5245,20.5621,20.5151,20.5621,21928.0
2017-08-18 13:00:00,21.86,21.9,21.86,21.89,24800.0,20.5527,20.5904,20.5527,20.581,24800.0
2017-08-18 13:30:00,21.89,21.9,21.86,21.86,23498.0,20.581,20.5904,20.5527,20.5527,23498.0
2017-08-18 14:00:00,21.86,21.88,21.85,21.85,24332.0,20.5527,20.5715,20.5433,20.5433,24332.0
2017-08-18 14:30:00,21.85,21.86,21.84,21.86,28782.0,20.5433,20.5527,20.5339,20.5527,28782.0
2017-08-18 15:00:00,21.85,21.89,21.83,21.83,50308.0,20.5433,20.581,20.5245,20.5245,50308.0
2017-08-18 15:30:00,21.82,21.86,21.82,21.82,260290.0,20.5151,20.5527,20.5151,20.5151,260290.0
2017-08-21 09:30:00,21.79,21.89,21.72,21.73,30320.0,20.4869,20.581,20.4211,20.4305,30320.0
2017-08-21 10:00:00,21.73,21.84,21.71,21.84,25178.0,20.4305,20.5339,20.4117,20.5339,25178.0
2017-08-21 10:30:00,21.83,21.88,21.83,21.86,17076.0,20.5245,20.5715,20.5245,20.5527,17076.0
2017-08-21 11:00:00,21.86,21.93,21.85,21.88,15762.0,20.5527,20.6186,20.5433,20.5715,15762.0
2017-08-21 11:30:00,21.87,21.9,21.86,21.88,9818.0,20.5621,20.5904,20.5527,20.5715,9818.0
2017-08-21 12:00:00,21.88,21.9,21.86,21.9,17818.0,20.5715,20.5904,20.5527,20.5904,17818.0
2017-08-21 12:30:00,21.91,21.92,21.9,21.92,10318.0,20.5998,20.6092,20.5904,20.6092,10318.0
2017-08-21 13:00:00,21.92,21.92,21.91,21.91,7222.0,20.6092,20.6092,20.5998,20.5998,7222.0
2017-08-21 13:30:00,21.92,21.92,21.89,21.89,10000.0,20.6092,20.6092,20.581,20.581,10000.0
2017-08-21 14:00:00,21.9,21.92,21.89,21.89,16718.0,20.5904,20.6092,20.581,20.581,16718.0
2017-08-21 14:30:00,21.89,21.89,21.86,21.88,20380.0,20.581,20.581,20.5527,20.5715,20380.0
2017-08-21 15:00:00,21.88,21.91,21.87,21.91,33764.0,20.5715,20.5998,20.5621,20.5998,33764.0
2017-08-21 15:30:00,21.91,21.95,21.9,21.91,86512.0,20.5998,20.6374,20.5904,20.5998,86512.0
2017-08-22 09:30:00,21.95,22.0,21.93,21.96,22128.0,20.6374,20.6844,20.6186,20.6468,22128.0
2017-08-22 10:00:00,21.97,22.0,21.95,21.97,38600.0,20.6562,20.6844,20.6374,20.6562,38600.0
2017-08-22 10:30:00,21.97,21.98,21.95,21.97,34670.0,20.6562,20.6656,20.6374,20.6562,34670.0
2017-08-22 11:00:00,21.97,21.99,21.96,21.97,18986.0,20.6562,20.675,20.6468,20.6562,18986.0
2017-08-22 11:30:00,21.98,22.0,21.98,21.99,12540.0,20.6656,20.6844,20.6656,20.675,12540.0
2017-08-22 12:00:00,21.99,22.0,21.98,21.98,7794.0,20.675,20.6844,20.6656,20.6656,7794.0
2017-08-22 12:30:00,21.96,21.99,21.93,21.98,25420.0,20.6468,20.675,20.6186,20.6656,25420.0
2017-08-22 13:00:00,21.99,22.0,21.98,22.0,16436.0,20.675,20.6844,20.6656,20.6844,16436.0
2017-08-22 13:30:00,22.0,22.0,21.96,21.97,10484.0,20.6844,20.6844,20.6468,20.6562,10484.0
2017-08-22 14:00:00,21.98,21.99,21.96,21.99,17452.0,20.6656,20.675,20.6468,20.675,17452.0
2017-08-22 14:30:00,21.99,22.02,21.99,22.02,17298.0,20.675,20.7032,20.675,20.7032,17298.0
2017-08-22 15:00:00,22.01,22.02,22.0,22.01,19866.0,20.6938,20.7032,20.6844,20.6938,19866.0
2017-08-22 15:30:00,22.01,22.06,22.0,22.06,120124.0,20.6938,20.7408,20.6844,20.7408,120124.0
2017-08-23 09:30:00,21.92,21.98,21.86,21.86,70566.0,20.6092,20.6656,20.5527,20.5527,70566.0
2017-08-23 10:00:00,21.86,21.88,21.8,21.82,29378.0,20.5527,20.5715,20.4963,20.5151,29378.0
2017-08-23 10:30:00,21.82,21.86,21.8,21.83,22596.0,20.5151,20.5527,20.4963,20.5245,22596.0
2017-08-23 11:00:00,21.83,21.89,21.82,21.89,38890.0,20.5245,20.581,20.5151,20.581,38890.0
2017-08-23 11:30:00,21.88,21.9,21.86,21.88,38274.0,20.5715,20.5904,20.5527,20.5715,38274.0
2017-08-23 12:00:00,21.88,21.89,21.86,21.87,36870.0,20.5715,20.581,20.5527,20.5621,36870.0
2017-08-23 12:30:00,21.88,21.89,21.86,21.88,29760.0,20.5715,20.581,20.5527,20.5715,29760.0
2017-08-23 13:00:00,21.88,21.89,21.86,21.88,30236.0,20.5715,20.581,20.5527,20.5715,30236.0
2017-08-23 13:30:00,21.88,21.88,21.85,21.86,44776.0,20.5715,20.5715,20.5433,20.5527,44776.0
2017-08-23 14:00:00,21.86,21.9,21.86,21.9,30822.0,20.5527,20.5904,20.5527,20.5904,30822.0
2017-08-23 14:30:00,21.9,21.99,21.88,21.93,44338.0,20.5904,20.675,20.5715,20.6186,44338.0
2017-08-23 15:00:00,21.93,21.93,21.87,21.91,46060.0,20.6186,20.6186,20.5621,20.5998,46060.0
2017-08-23 15:30:00,21.91,21.92,21.85,21.86,145778.0,20.5998,20.6092,20.5433,20.5527,145778.0
2017-08-24 09:30:00,21.91,21.91,21.77,21.77,29888.0,20.5998,20.5998,20.4681,20.4681,29888.0
2017-08-24 10:00:00,21.8,21.84,21.79,21.84,27302.0,20.4963,20.5339,20.4869,20.5339,27302.0
2017-08-24 10:30:00,21.84,21.89,21.84,21.87,23688.0,20.5339,20.581,20.5339,20.5621,23688.0
2017-08-24 11:00:00,21.88,21.91,21.83,21.84,22604.0,20.5715,20.5998,20.5245,20.5339,22604.0
2017-08-24 11:30:00,21.84,21.86,21.81,21.86,30666.0,20.5339,20.5527,20.5057,20.5527,30666.0
2017-08-24 12:00:00,21.86,21.89,21.85,21.87,123448.0,20.5527,20.581,20.5433,20.5621,123448.0
2017-08-24 12:30:00,21.87,21.9,21.86,21.88,31128.0,20.5621,20.5904,20.5527,20.5715,31128.0
2017-08-24 13:00:00,21.88,21.9,21.85,21.9,30162.0,20.5715,20.5904,20.5433,20.5904,30162.0
2017-08-24 13:30:00,21.89,21.9,21.87,21.88,45460.0,20.581,20.5904,20.5621,20.5715,45460.0
2017-08-24 14:00:00,21.88,21.88,21.85,21.88,36008.0,20.5715,20.5715,20.5433,20.5715,36008.0
2017-08-24 14:30:00,21.88,21.92,21.87,21.92,27260.0,20.5715,20.6092,20.5621,20.6092,27260.0
2017-08-24 15:00:00,21.92,21.93,21.9,21.93,83968.0,20.6092,20.6186,20.5904,20.6186,83968.0
2017-08-24 15:30:00,21.93,21.93,21.9,21.91,212248.0,20.6186,20.6186,20.5904,20.5998,212248.0
2017-08-25 09:30:00,22.01,22.21,21.99,22.21,116064.0,20.6938,20.8818,20.675,20.8818,116064.0
2017-08-25 10:00:00,22.18,22.21,22.09,22.15,101300.0,20.8536,20.8818,20.769,20.8254,101300.0
2017-08-25 10:30:00,22.15,22.16,22.13,22.14,97490.0,20.8254,20.8348,20.8066,20.816,97490.0
2017-08-25 11:00:00,22.13,22.14,22.09,22.09,92996.0,20.8066,20.816,20.769,20.769,92996.0
2017-08-25 11:30:00,22.09,22.15,22.08,22.14,42864.0,20.769,20.8254,20.7596,20.816,42864.0
2017-08-25 12:00:00,22.14,22.18,22.13,22.18,21154.0,20.816,20.8536,20.8066,20.8536,21154.0
2017-08-25 12:30:00,22.18,22.22,22.18,22.21,22088.0,20.8536,20.8912,20.8536,20.8818,22088.0
2017-08-25 13:00:00,22.21,22.23,22.19,22.21,74610.0,20.8818,20.9006,20.863,20.8818,74610.0
2017-08-25 13:30:00,22.21,22.21,22.14,22.16,31758.0,20.8818,20.8818,20.816,20.8348,31758.0
2017-08-25 14:00:00,22.16,22.18,22.14,22.15,33074.0,20.8348,20.8536,20.816,20.8254,33074.0
2017-08-25 14:30:00,22.15,22.21,22.13,22.17,151396.0,20.8254,20.8818,20.8066,20.8442,151396.0
2017-08-25 15:00:00,22.18,22.27,22.18,22.21,154356.0,20.8536,20.9382,20.8536,20.8818,154356.0
2017-08-25 15:30:00,22.21,22.21,22.13,22.14,185218.0,20.8818,20.8818,20.8066,20.816,185218.0
2017-08-28 09:30:00,22.23,22.64,22.23,22.63,322368.0,20.9006,21.2861,20.9006,21.2767,322368.0
2017-08-28 10:00:00,22.64,22.66,22.57,22.59,137052.0,21.2861,21.3049,21.2203,21.2391,137052.0
2017-08-28 10:30:00,22.58,22.61,22.57,22.59,62556.0,21.2297,21.2579,21.2203,21.2391,62556.0
2017-08-28 11:00:00,22.58,22.67,22.56,22.59,203526.0,21.2297,21.3143,21.2109,21.2391,203526.0
2017-08-28 11:30:00,22.59,22.61,22.57,22.61,55462.0,21.2391,21.2579,21.2203,21.2579,55462.0
2017-08-28 12:00:00,22.61,22.68,22.59,22.61,238450.0,21.2579,21.3237,21.2391,21.2579,238450.0
2017-08-28 12:30:00,22.61,22.64,22.59,22.6,57230.0,21.2579,21.2861,21.2391,21.2485,57230.0
2017-08-28 13:00:00,22.59,22.6,22.57,22.59,145182.0,21.2391,21.2485,21.2203,21.2391,145182.0
2017-08-28 13:30:00,22.6,22.61,22.57,22.61,129600.0,21.2485,21.2579,21.2203,21.2579,129600.0
2017-08-28 14:00:00,22.61,22.61,22.58,22.6,73686.0,21.2579,21.2579,21.2297,21.2485,73686.0
2017-08-28 14:30:00,22.6,22.61,22.58,22.59,86910.0,21.2485,21.2579,21.2297,21.2391,86910.0
2017-08-28 15:00:00,22.59,22.6,22.55,22.58,195346.0,21.2391,21.2485,21.2015,21.2297,195346.0
2017-08-28 15:30:00,22.58,22.58,22.52,22.58,290856.0,21.2297,21.2297,21.1733,21.2297,290856.0
2017-08-29 09:30:00,22.44,22.51,22.34,22.34,106246.0,21.0981,21.1639,21.004,21.004,106246.0
2017-08-29 10:00:00,22.34,22.41,22.25,22.39,87018.0,21.004,21.0699,20.9194,21.051,87018.0
2017-08-29 10:30:00,22.4,22.41,22.36,22.36,56062.0,21.0605,21.0699,21.0228,21.0228,56062.0
2017-08-29 11:00:00,22.36,22.41,22.35,22.38,147564.0,21.0228,21.0699,21.0134,21.0416,147564.0
2017-08-29 11:30:00,22.37,22.41,22.34,22.4,55850.0,21.0322,21.0699,21.004,21.0605,55850.0
2017-08-29 12:00:00,22.4,22.42,22.39,22.39,51484.0,21.0605,21.0793,21.051,21.051,51484.0
2017-08-29 12:30:00,22.39,22.4,22.36,22.37,34492.0,21.051,21.0605,21.0228,21.0322,34492.0
2017-08-29 13:00:00,22.38,22.42,22.36,22.42,49328.0,21.0416,21.0793,21.0228,21.0793,49328.0
2017-08-29 13:30:00,22.41,22.49,22.41,22.44,149962.0,21.0699,21.1451,21.0699,21.0981,149962.0
2017-08-29 14:00:00,22.44,22.47,22.41,22.47,84736.0,21.0981,21.1263,21.0699,21.1263,84736.0
2017-08-29 14:30:00,22.46,22.48,22.44,22.45,56764.0,21.1169,21.1357,21.0981,21.1075,56764.0
2017-08-29 15:00:00,22.45,22.46,22.43,22.43,47042.0,21.1075,21.1169,21.0887,21.0887,47042.0
2017-08-29 15:30:00,22.42,22.43,22.38,22.39,227754.0,21.0793,21.0887,21.0416,21.051,227754.0
2017-08-30 09:30:00,22.36,22.48,22.35,22.42,38628.0,21.0228,21.1357,21.0134,21.0793,38628.0
2017-08-30 10:00:00,22.43,22.5,22.42,22.49,24746.0,21.0887,21.1545,21.0793,21.1451,24746.0
2017-08-30 10:30:00,22.49,22.49,22.47,22.49,79842.0,21.1451,21.1451,21.1263,21.1451,79842.0
2017-08-30 11:00:00,22.49,22.5,22.48,22.5,37022.0,21.1451,21.1545,21.1357,21.1545,37022.0
2017-08-30 11:30:00,22.5,22.52,22.46,22.47,17888.0,21.1545,21.1733,21.1169,21.1263,17888.0
2017-08-30 12:00:00,22.48,22.48,22.45,22.47,17550.0,21.1357,21.1357,21.1075,21.1263,17550.0
2017-08-30 12:30:00,22.47,22.47,22.45,22.46,11134.0,21.1263,21.1263,21.1075,21.1169,11134.0
2017-08-30 13:00:00,22.47,22.47,22.46,22.47,13562.0,21.1263,21.1263,21.1169,21.1263,13562.0
2017-08-30 13:30:00,22.46,22.49,22.45,22.47,22554.0,21.1169,21.1451,21.1075,21.1263,22554.0
2017-08-30 14:00:00,22.48,22.48,22.44,22.45,29232.0,21.1357,21.1357,21.0981,21.1075,29232.0
2017-08-30 14:30:00,22.45,22.48,22.45,22.48,22078.0,21.1075,21.1357,21.1075,21.1357,22078.0
2017-08-30 15:00:00,22.48,22.49,22.46,22.48,46638.0,21.1357,21.1451,21.1169,21.1357,46638.0
2017-08-30 15:30:00,22.48,22.49,22.43,22.46,143990.0,21.1357,21.1451,21.0887,21.1169,143990.0
2017-08-31 09:30:00,22.52,22.59,22.48,22.54,23190.0,21.1733,21.2391,21.1357,21.1921,23190.0
2017-08-31 10:00:00,22.54,22.55,22.51,22.52,25268.0,21.1921,21.2015,21.1639,21.1733,25268.0
2017-08-31 10:30:00,22.53,22.53,22.46,22.46,23390.0,21.1827,21.1827,21.1169,21.1169,23390.0
2017-08-31 11:00:00,22.46,22.48,22.44,22.46,30950.0,21.1169,21.1357,21.0981,21.1169,30950.0
2017-08-31 11:30:00,22.45,22.47,22.41,22.47,21096.0,21.1075,21.1263,21.0699,21.1263,21096.0
2017-08-31 12:00:00,22.46,22.5,22.46,22.49,24734.0,21.1169,21.1545,21.1169,21.1451,24734.0
2017-08-31 12:30:00,22.48,22.49,22.43,22.43,17180.0,21.1357,21.1451,21.0887,21.0887,17180.0
2017-08-31 13:00:00,22.44,22.46,22.42,22.42,20766.0,21.0981,21.1169,21.0793,21.0793,20766.0
2017-08-31 13:30:00,22.42,22.46,22.42,22.45,27984.0,21.0793,21.1169,21.0793,21.1075,27984.0
2017-08-31 14:00:00,22.45,22.45,22.42,22.43,29852.0,21.1075,21.1075,21.0793,21.0887,29852.0
2017-08-31 14:30:00,22.43,22.5,22.43,22.5,54568.0,21.0887,21.1545,21.0887,21.1545,54568.0
2017-08-31 15:00:00,22.5,22.52,22.48,22.51,44982.0,21.1545,21.1733,21.1357,21.1639,44982.0
2017-08-31 15:30:00,22.52,22.52,22.46,22.48,138706.0,21.1733,21.1733,21.1169,21.1357,138706.0
2017-09-01 09:30:00,22.53,22.59,22.48,22.59,36642.0,21.1827,21.2391,21.1357,21.2391,36642.0
2017-09-01 10:00:00,22.59,22.61,22.49,22.52,84626.0,21.2391,21.2579,21.1451,21.1733,84626.0
2017-09-01 10:30:00,22.52,22.55,22.49,22.54,30390.0,21.1733,21.2015,21.1451,21.1921,30390.0
2017-09-01 11:00:00,22.54,22.57,22.49,22.5,24504.0,21.1921,21.2203,21.1451,21.1545,24504.0
2017-09-01 11:30:00,22.49,22.49,22.44,22.48,33668.0,21.1451,21.1451,21.0981,21.1357,33668.0
2017-09-01 12:00:00,22.5,22.51,22.47,22.48,30690.0,21.1545,21.1639,21.1263,21.1357,30690.0
2017-09-01 12:30:00,22.48,22.52,22.48,22.52,19470.0,21.1357,21.1733,21.1357,21.1733,19470.0
2017-09-01 13:00:00,22.52,22.54,22.51,22.53,19764.0,21.1733,21.1921,21.1639,21.1827,19764.0
2017-09-01 13:30:00,22.53,22.55,22.53,22.53,20002.0,21.1827,21.2015,21.1827,21.1827,20002.0
2017-09-01 14:00:00,22.52,22.53,22.48,22.5,15788.0,21.1733,21.1827,21.1357,21.1545,15788.0
2017-09-01 14:30:00,22.5,22.5,22.49,22.5,24000.0,21.1545,21.1545,21.1451,21.1545,24000.0
2017-09-01 15:00:00,22.51,22.55,22.5,22.54,63178.0,21.1639,21.2015,21.1545,21.1921,63178.0
2017-09-01 15:30:00,22.54,22.58,22.53,22.53,195528.0,21.1921,21.2297,21.1827,21.1827,195528.0
2017-09-05 09:30:00,22.5,22.81,22.45,22.74,221066.0,21.1545,21.4459,21.1075,21.3801,221066.0
2017-09-05 10:00:00,22.75,22.77,22.68,22.77,96130.0,21.3895,21.4083,21.3237,21.4083,96130.0
2017-09-05 10:30:00,22.75,22.88,22.73,22.75,118826.0,21.3895,21.5117,21.3707,21.3895,118826.0
2017-09-05 11:00:00,22.75,22.84,22.75,22.79,73512.0,21.3895,21.4741,21.3895,21.4271,73512.0
2017-09-05 11:30:00,22.79,22.84,22.79,22.82,71218.0,21.4271,21.4741,21.4271,21.4553,71218.0
2017-09-05 12:00:00,22.82,22.83,22.79,22.8,104548.0,21.4553,21.4647,21.4271,21.4365,104548.0
2017-09-05 12:30:00,22.8,22.8,22.71,22.74,116678.0,21.4365,21.4365,21.3519,21.3801,116678.0
2017-09-05 13:00:00,22.74,22.74,22.68,22.7,76332.0,21.3801,21.3801,21.3237,21.3425,76332.0
2017-09-05 13:30:00,22.7,22.71,22.67,22.67,96156.0,21.3425,21.3519,21.3143,21.3143,96156.0
2017-09-05 14:00:00,22.67,22.72,22.67,22.7,64796.0,21.3143,21.3613,21.3143,21.3425,64796.0
2017-09-05 14:30:00,22.7,22.7,22.61,22.65,87222.0,21.3425,21.3425,21.2579,21.2955,87222.0
2017-09-05 15:00:00,22.65,22.73,22.61,22.71,179868.0,21.2955,21.3707,21.2579,21.3519,179868.0
2017-09-05 15:30:00,22.72,22.77,22.68,22.74,359148.0,21.3613,21.4083,21.3237,21.3801,359148.0
2017-09-06 09:30:00,22.77,22.95,22.67,22.76,44200.0,21.4083,21.5776,21.3143,21.3989,44200.0
2017-09-06 10:00:00,22.76,22.83,22.71,22.8,43150.0,21.3989,21.4647,21.3519,21.4365,43150.0
2017-09-06 10:30:00,22.8,22.8,22.75,22.76,29790.0,21.4365,21.4365,21.3895,21.3989,29790.0
2017-09-06 11:00:00,22.76,22.81,22.75,22.81,21366.0,21.3989,21.4459,21.3895,21.4459,21366.0
2017-09-06 11:30:00,22.81,22.82,22.8,22.81,38478.0,21.4459,21.4553,21.4365,21.4459,38478.0
2017-09-06 12:00:00,22.81,22.84,22.8,22.83,35854.0,21.4459,21.4741,21.4365,21.4647,35854.0
2017-09-06 12:30:00,22.83,22.84,22.82,22.84,29422.0,21.4647,21.4741,21.4553,21.4741,29422.0
2017-09-06 13:00:00,22.85,22.91,22.84,22.91,37624.0,21.4835,21.54,21.4741,21.54,37624.0
2017-09-06 13:30:00,22.91,22.93,22.89,22.93,45844.0,21.54,21.5588,21.5211,21.5588,45844.0
2017-09-06 14:00:00,22.93,22.99,22.93,22.98,54700.0,21.5588,21.6152,21.5588,21.6058,54700.0
2017-09-06 14:30:00,22.98,22.98,22.95,22.96,83858.0,21.6058,21.6058,21.5776,21.587,83858.0
2017-09-06 15:00:00,22.96,22.96,22.92,22.95,65898.0,21.587,21.587,21.5494,21.5776,65898.0
2017-09-06 15:30:00,22.95,22.96,22.91,22.94,262440.0,21.5776,21.587,21.54,21.5682,262440.0
2017-09-07 09:30:00,22.92,23.06,22.91,23.02,102028.0,21.5494,21.681,21.54,21.6434,102028.0
2017-09-07 10:00:00,23.02,23.04,22.93,22.93,133870.0,21.6434,21.6622,21.5588,21.5588,133870.0
2017-09-07 10:30:00,22.93,23.0,22.89,22.98,70604.0,21.5588,21.6246,21.5211,21.6058,70604.0
2017-09-07 11:00:00,22.98,23.06,22.98,23.0,68192.0,21.6058,21.681,21.6058,21.6246,68192.0
2017-09-07 11:30:00,23.0,23.02,22.96,22.97,129880.0,21.6246,21.6434,21.587,21.5964,129880.0
2017-09-07 12:00:00,22.96,22.98,22.87,22.89,70358.0,21.587,21.6058,21.5023,21.5211,70358.0
2017-09-07 12:30:00,22.89,22.9,22.86,22.88,61360.0,21.5211,21.5306,21.4929,21.5117,61360.0
2017-09-07 13:00:00,22.88,22.92,22.86,22.9,100574.0,21.5117,21.5494,21.4929,21.5306,100574.0
2017-09-07 13:30:00,22.9,22.95,22.9,22.93,85480.0,21.5306,21.5776,21.5306,21.5588,85480.0
2017-09-07 14:00:00,22.93,22.98,22.93,22.98,58230.0,21.5588,21.6058,21.5588,21.6058,58230.0
2017-09-07 14:30:00,22.98,23.0,22.95,22.96,87762.0,21.6058,21.6246,21.5776,21.587,87762.0
2017-09-07 15:00:00,22.95,23.0,22.95,23.0,110188.0,21.5776,21.6246,21.5776,21.6246,110188.0
2017-09-07 15:30:00,23.0,23.05,23.0,23.02,235668.0,21.6246,21.6716,21.6246,21.6434,235668.0
2017-09-08 09:30:00,22.99,23.23,22.96,23.21,66160.0,21.6152,21.8408,21.587,21.822,66160.0
2017-09-08 10:00:00,23.2,23.49,23.2,23.48,186910.0,21.8126,22.0853,21.8126,22.0759,186910.0
2017-09-08 10:30:00,23.48,23.74,23.45,23.72,322394.0,22.0759,22.3203,22.0477,22.3015,322394.0
2017-09-08 11:00:00,23.73,23.81,23.66,23.79,258794.0,22.3109,22.3861,22.2451,22.3673,258794.0
2017-09-08 11:30:00,23.79,24.0,23.79,23.96,499384.0,22.3673,22.5648,22.3673,22.5272,499384.0
2017-09-08 12:00:00,23.95,24.08,23.93,24.08,418090.0,22.5178,22.64,22.499,22.64,418090.0
2017-09-08 12:30:00,24.08,24.16,24.07,24.11,178184.0,22.64,22.7152,22.6306,22.6682,178184.0
2017-09-08 13:00:00,24.11,24.14,24.03,24.11,166756.0,22.6682,22.6964,22.593,22.6682,166756.0
2017-09-08 13:30:00,24.1,24.15,23.99,23.99,146458.0,22.6588,22.7058,22.5554,22.5554,146458.0
2017-09-08 14:00:00,23.99,24.09,23.99,24.09,269462.0,22.5554,22.6494,22.5554,22.6494,269462.0
2017-09-08 14:30:00,24.08,24.09,24.0,24.01,144800.0,22.64,22.6494,22.5648,22.5742,144800.0
2017-09-08 15:00:00,24.02,24.06,23.98,24.04,302758.0,22.5836,22.6212,22.546,22.6024,302758.0
2017-09-08 15:30:00,24.04,24.08,24.02,24.06,694268.0,22.6024,22.64,22.5836,22.6212,694268.0
2017-09-11 09:30:00,24.0,24.16,23.79,23.92,648156.0,22.5648,22.7152,22.3673,22.4896,648156.0
2017-09-11 10:00:00,23.92,23.94,23.84,23.86,272256.0,22.4896,22.5084,22.4143,22.4331,272256.0
2017-09-11 10:30:00,23.86,23.93,23.63,23.66,151274.0,22.4331,22.499,22.2169,22.2451,151274.0
2017-09-11 11:00:00,23.66,23.67,23.39,23.4,256388.0,22.2451,22.2545,21.9912,22.0007,256388.0
2017-09-11 11:30:00,23.4,23.4,23.25,23.28,226558.0,22.0007,22.0007,21.8596,21.8878,226558.0
2017-09-11 12:00:00,23.28,23.3,23.18,23.26,228198.0,21.8878,21.9066,21.7938,21.869,228198.0
2017-09-11 12:30:00,23.25,23.3,23.18,23.22,146308.0,21.8596,21.9066,21.7938,21.8314,146308.0
2017-09-11 13:00:00,23.22,23.35,23.2,23.31,193988.0,21.8314,21.9536,21.8126,21.916,193988.0
2017-09-11 13:30:00,23.31,23.36,23.28,23.35,242326.0,21.916,21.963,21.8878,21.9536,242326.0
2017-09-11 14:00:00,23.36,23.36,23.3,23.33,152914.0,21.963,21.963,21.9066,21.9348,152914.0
2017-09-11 14:30:00,23.32,23.51,23.32,23.49,333212.0,21.9254,22.1041,21.9254,22.0853,333212.0
2017-09-11 15:00:00,23.5,23.53,23.48,23.51,329510.0,22.0947,22.1229,22.0759,22.1041,329510.0
2017-09-11 15:30:00,23.52,23.52,23.41,23.47,434186.0,22.1135,22.1135,22.0101,22.0665,434186.0
2017-09-12 09:30:00,23.59,23.6,23.32,23.48,123946.0,22.1793,22.1887,21.9254,22.0759,123946.0
2017-09-12 10:00:00,23.48,23.54,23.37,23.4,101902.0,22.0759,22.1323,21.9724,22.0007,101902.0
2017-09-12 10:30:00,23.4,23.41,23.32,23.39,67786.0,22.0007,22.0101,21.9254,21.9912,67786.0
2017-09-12 11:00:00,23.39,23.43,23.29,23.31,114908.0,21.9912,22.0289,21.8972,21.916,114908.0
2017-09-12 11:30:00,23.32,23.41,23.32,23.36,81356.0,21.9254,22.0101,21.9254,21.963,81356.0
2017-09-12 12:00:00,23.38,23.42,23.35,23.4,45174.0,21.9818,22.0195,21.9536,22.0007,45174.0
2017-09-12 12:30:00,23.4,23.42,23.38,23.39,48002.0,22.0007,22.0195,21.9818,21.9912,48002.0
2017-09-12 13:00:00,23.39,23.41,23.36,23.4,61116.0,21.9912,22.0101,21.963,22.0007,61116.0
2017-09-12 13:30:00,23.4,23.4,23.36,23.38,68064.0,22.0007,22.0007,21.963,21.9818,68064.0
2017-09-12 14:00:00,23.37,23.38,23.36,23.38,76758.0,21.9724,21.9818,21.963,21.9818,76758.0
2017-09-12 14:30:00,23.38,23.41,23.38,23.4,122920.0,21.9818,22.0101,21.9818,22.0007,122920.0
2017-09-12 15:00:00,23.4,23.49,23.39,23.47,144990.0,22.0007,22.0853,21.9912,22.0665,144990.0
2017-09-12 15:30:00,23.47,23.49,23.38,23.42,433576.0,22.0665,22.0853,21.9818,22.0195,433576.0
2017-09-13 09:30:00,23.42,23.42,23.24,23.32,66024.0,22.0195,22.0195,21.8502,21.9254,66024.0
2017-09-13 10:00:00,23.32,23.35,23.3,23.35,64544.0,21.9254,21.9536,21.9066,21.9536,64544.0
2017-09-13 10:30:00,23.34,23.4,23.33,23.34,59964.0,21.9442,22.0007,21.9348,21.9442,59964.0
2017-09-13 11:00:00,23.34,23.35,23.28,23.29,43556.0,21.9442,21.9536,21.8878,21.8972,43556.0
2017-09-13 11:30:00,23.29,23.29,23.21,23.22,95304.0,21.8972,21.8972,21.822,21.8314,95304.0
2017-09-13 12:00:00,23.22,23.3,23.2,23.3,74438.0,21.8314,21.9066,21.8126,21.9066,74438.0
2017-09-13 12:30:00,23.3,23.33,23.28,23.29,69088.0,21.9066,21.9348,21.8878,21.8972,69088.0
2017-09-13 13:00:00,23.3,23.34,23.28,23.3,45912.0,21.9066,21.9442,21.8878,21.9066,45912.0
2017-09-13 13:30:00,23.31,23.33,23.29,23.32,37298.0,21.916,21.9348,21.8972,21.9254,37298.0
2017-09-13 14:00:00,23.32,23.36,23.31,23.36,93902.0,21.9254,21.963,21.916,21.963,93902.0
2017-09-13 14:30:00,23.36,23.36,23.33,23.35,87778.0,21.963,21.963,21.9348,21.9536,87778.0
2017-09-13 15:00:00,23.35,23.39,23.34,23.37,95438.0,21.9536,21.9912,21.9442,21.9724,95438.0
2017-09-13 15:30:00,23.37,23.37,23.27,23.3,381834.0,21.9724,21.9724,21.8784,21.9066,381834.0
2017-09-14 09:30:00,23.36,23.38,23.22,23.24,81440.0,21.963,21.9818,21.8314,21.8502,81440.0
2017-09-14 10:00:00,23.24,23.25,23.22,23.24,30116.0,21.8502,21.8596,21.8314,21.8502,30116.0
2017-09-14 10:30:00,23.24,23.25,23.18,23.18,42154.0,21.8502,21.8596,21.7938,21.7938,42154.0
2017-09-14 11:00:00,23.17,23.23,23.15,23.2,40162.0,21.7844,21.8408,21.7656,21.8126,40162.0
2017-09-14 11:30:00,23.2,23.21,23.16,23.17,40588.0,21.8126,21.822,21.775,21.7844,40588.0
2017-09-14 12:00:00,23.18,23.18,23.16,23.17,24756.0,21.7938,21.7938,21.775,21.7844,24756.0
2017-09-14 12:30:00,23.17,23.18,23.15,23.17,46864.0,21.7844,21.7938,21.7656,21.7844,46864.0
2017-09-14 13:00:00,23.17,23.17,23.11,23.11,26150.0,21.7844,21.7844,21.728,21.728,26150.0
2017-09-14 13:30:00,23.12,23.14,23.1,23.14,26080.0,21.7374,21.7562,21.7186,21.7562,26080.0
2017-09-14 14:00:00,23.13,23.15,23.09,23.1,29684.0,21.7468,21.7656,21.7092,21.7186,29684.0
2017-09-14 14:30:00,23.09,23.1,23.09,23.09,32346.0,21.7092,21.7186,21.7092,21.7092,32346.0
2017-09-14 15:00:00,23.09,23.12,23.09,23.11,61174.0,21.7092,21.7374,21.7092,21.728,61174.0
2017-09-14 15:30:00,23.12,23.18,23.11,23.17,159374.0,21.7374,21.7938,21.728,21.7844,159374.0
2017-09-15 09:30:00,23.16,23.36,23.16,23.19,164438.0,21.775,21.963,21.775,21.8032,164438.0
2017-09-15 10:00:00,23.2,23.24,23.15,23.16,57180.0,21.8126,21.8502,21.7656,21.775,57180.0
2017-09-15 10:30:00,23.16,23.17,23.11,23.15,173098.0,21.775,21.7844,21.728,21.7656,173098.0
2017-09-15 11:00:00,23.15,23.31,23.15,23.3,177848.0,21.7656,21.916,21.7656,21.9066,177848.0
2017-09-15 11:30:00,23.3,23.35,23.25,23.25,39822.0,21.9066,21.9536,21.8596,21.8596,39822.0
2017-09-15 12:00:00,23.24,23.25,23.2,23.2,55886.0,21.8502,21.8596,21.8126,21.8126,55886.0
2017-09-15 12:30:00,23.2,23.23,23.2,23.2,42720.0,21.8126,21.8408,21.8126,21.8126,42720.0
2017-09-15 13:00:00,23.2,23.22,23.17,23.22,58886.0,21.8126,21.8314,21.7844,21.8314,58886.0
2017-09-15 13:30:00,23.22,23.23,23.2,23.2,66858.0,21.8314,21.8408,21.8126,21.8126,66858.0
2017-09-15 14:00:00,23.2,23.23,23.2,23.21,40932.0,21.8126,21.8408,21.8126,21.822,40932.0
2017-09-15 14:30:00,23.21,23.21,23.17,23.19,142954.0,21.822,21.822,21.7844,21.8032,142954.0
2017-09-15 15:00:00,23.2,23.2,23.17,23.18,40656.0,21.8126,21.8126,21.7844,21.7938,40656.0
2017-09-15 15:30:00,23.18,23.21,23.17,23.21,318988.0,21.7938,21.822,21.7844,21.822,318988.0
2017-09-18 09:30:00,23.25,23.34,23.24,23.32,35550.0,21.8596,21.9442,21.8502,21.9254,35550.0
2017-09-18 10:00:00,23.34,23.38,23.31,23.35,27038.0,21.9442,21.9818,21.916,21.9536,27038.0
2017-09-18 10:30:00,23.36,23.39,23.33,23.36,30154.0,21.963,21.9912,21.9348,21.963,30154.0
2017-09-18 11:00:00,23.36,23.41,23.35,23.4,24878.0,21.963,22.0101,21.9536,22.0007,24878.0
2017-09-18 11:30:00,23.4,23.43,23.4,23.41,36438.0,22.0007,22.0289,22.0007,22.0101,36438.0
2017-09-18 12:00:00,23.41,23.46,23.39,23.43,68048.0,22.0101,22.0571,21.9912,22.0289,68048.0
2017-09-18 12:30:00,23.42,23.44,23.39,23.39,27546.0,22.0195,22.0383,21.9912,21.9912,27546.0
2017-09-18 13:00:00,23.39,23.4,23.38,23.4,29096.0,21.9912,22.0007,21.9818,22.0007,29096.0
2017-09-18 13:30:00,23.38,23.39,23.36,23.38,30060.0,21.9818,21.9912,21.963,21.9818,30060.0
2017-09-18 14:00:00,23.36,23.37,23.35,23.36,50294.0,21.963,21.9724,21.9536,21.963,50294.0
2017-09-18 14:30:00,23.36,23.37,23.35,23.36,43310.0,21.963,21.9724,21.9536,21.963,43310.0
2017-09-18 15:00:00,23.36,23.38,23.34,23.37,87116.0,21.963,21.9818,21.9442,21.9724,87116.0
2017-09-18 15:30:00,23.38,23.46,23.37,23.46,239492.0,21.9818,22.0571,21.9724,22.0571,239492.0
2017-09-19 09:30:00,23.49,23.69,23.46,23.64,47752.0,22.0853,22.2733,22.0571,22.2263,47752.0
2017-09-19 10:00:00,23.63,23.69,23.62,23.68,58856.0,22.2169,22.2733,22.2075,22.2639,58856.0
2017-09-19 10:30:00,23.69,23.71,22.66,23.63,65380.0,22.2733,22.2921,21.3049,22.2169,65380.0
2017-09-19 11:00:00,23.61,23.63,23.56,23.58,29110.0,22.1981,22.2169,22.1511,22.1699,29110.0
2017-09-19 11:30:00,23.58,23.59,23.5,23.5,34746.0,22.1699,22.1793,22.0947,22.0947,34746.0
2017-09-19 12:00:00,23.5,23.51,23.47,23.51,58028.0,22.0947,22.1041,22.0665,22.1041,58028.0
2017-09-19 12:30:00,23.51,23.51,23.48,23.5,39496.0,22.1041,22.1041,22.0759,22.0947,39496.0
2017-09-19 13:00:00,23.5,23.5,23.48,23.49,27244.0,22.0947,22.0947,22.0759,22.0853,27244.0
2017-09-19 13:30:00,23.49,23.5,23.47,23.48,28304.0,22.0853,22.0947,22.0665,22.0759,28304.0
2017-09-19 14:00:00,23.48,23.5,23.45,23.46,28052.0,22.0759,22.0947,22.0477,22.0571,28052.0
2017-09-19 14:30:00,23.46,23.48,23.45,23.46,34770.0,22.0571,22.0759,22.0477,22.0571,34770.0
2017-09-19 15:00:00,23.46,23.51,23.45,23.5,120986.0,22.0571,22.1041,22.0477,22.0947,120986.0
2017-09-19 15:30:00,23.5,23.5,23.46,23.49,200824.0,22.0947,22.0947,22.0571,22.0853,200824.0
2017-09-20 09:30:00,23.47,23.67,23.47,23.63,43240.0,22.0665,22.2545,22.0665,22.2169,43240.0
2017-09-20 10:00:00,23.63,23.65,23.58,23.58,40250.0,22.2169,22.2357,22.1699,22.1699,40250.0
2017-09-20 10:30:00,23.56,23.58,23.53,23.58,99402.0,22.1511,22.1699,22.1229,22.1699,99402.0
2017-09-20 11:00:00,23.58,23.65,23.58,23.64,43482.0,22.1699,22.2357,22.1699,22.2263,43482.0
2017-09-20 11:30:00,23.65,23.65,23.57,23.57,32270.0,22.2357,22.2357,22.1605,22.1605,32270.0
2017-09-20 12:00:00,23.58,23.67,23.58,23.63,32534.0,22.1699,22.2545,22.1699,22.2169,32534.0
2017-09-20 12:30:00,23.62,23.65,23.61,23.61,22216.0,22.2075,22.2357,22.1981,22.1981,22216.0
2017-09-20 13:00:00,23.62,23.67,23.62,23.65,64596.0,22.2075,22.2545,22.2075,22.2357,64596.0
2017-09-20 13:30:00,23.66,23.7,23.66,23.68,37998.0,22.2451,22.2827,22.2451,22.2639,37998.0
2017-09-20 14:00:00,23.7,23.71,23.62,23.65,108340.0,22.2827,22.2921,22.2075,22.2357,108340.0
2017-09-20 14:30:00,23.64,23.7,23.61,23.68,95732.0,22.2263,22.2827,22.1981,22.2639,95732.0
2017-09-20 15:00:00,23.68,23.68,23.61,23.64,93470.0,22.2639,22.2639,22.1981,22.2263,93470.0
2017-09-20 15:30:00,23.64,23.7,23.64,23.67,192554.0,22.2263,22.2827,22.2263,22.2545,192554.0
2017-09-21 09:30:00,23.64,23.73,23.64,23.68,35364.0,22.2263,22.3109,22.2263,22.2639,35364.0
2017-09-21 10:00:00,23.67,23.68,23.55,23.6,45918.0,22.2545,22.2639,22.1417,22.1887,45918.0
2017-09-21 10:30:00,23.61,23.62,23.56,23.56,20792.0,22.1981,22.2075,22.1511,22.1511,20792.0
2017-09-21 11:00:00,23.56,23.58,23.54,23.54,27890.0,22.1511,22.1699,22.1323,22.1323,27890.0
2017-09-21 11:30:00,23.54,23.56,23.53,23.54,18228.0,22.1323,22.1511,22.1229,22.1323,18228.0
2017-09-21 12:00:00,23.54,23.54,23.5,23.51,20280.0,22.1323,22.1323,22.0947,22.1041,20280.0
2017-09-21 12:30:00,23.52,23.52,23.49,23.5,19610.0,22.1135,22.1135,22.0853,22.0947,19610.0
2017-09-21 13:00:00,23.5,23.51,23.49,23.5,20216.0,22.0947,22.1041,22.0853,22.0947,20216.0
2017-09-21 13:30:00,23.5,23.5,23.49,23.49,22370.0,22.0947,22.0947,22.0853,22.0853,22370.0
2017-09-21 14:00:00,23.5,23.53,23.49,23.53,35294.0,22.0947,22.1229,22.0853,22.1229,35294.0
2017-09-21 14:30:00,23.53,23.54,23.5,23.5,28556.0,22.1229,22.1323,22.0947,22.0947,28556.0
2017-09-21 15:00:00,23.51,23.55,23.5,23.54,31874.0,22.1041,22.1417,22.0947,22.1323,31874.0
2017-09-21 15:30:00,23.54,23.55,23.52,23.54,128904.0,22.1323,22.1417,22.1135,22.1323,128904.0
2017-09-22 09:30:00,23.5,23.59,23.5,23.57,32638.0,22.0947,22.1793,22.0947,22.1605,32638.0
2017-09-22 10:00:00,23.57,23.58,23.5,23.55,19656.0,22.1605,22.1699,22.0947,22.1417,19656.0
2017-09-22 10:30:00,23.55,23.57,23.52,23.52,27064.0,22.1417,22.1605,22.1135,22.1135,27064.0
2017-09-22 11:00:00,23.52,23.54,23.5,23.52,36324.0,22.1135,22.1323,22.0947,22.1135,36324.0
2017-09-22 11:30:00,23.53,23.6,23.52,23.58,156426.0,22.1229,22.1887,22.1135,22.1699,156426.0
2017-09-22 12:00:00,23.57,23.57,23.55,23.56,41076.0,22.1605,22.1605,22.1417,22.1511,41076.0
2017-09-22 12:30:00,23.55,23.55,23.54,23.55,13022.0,22.1417,22.1417,22.1323,22.1417,13022.0
2017-09-22 13:00:00,23.56,23.57,23.55,23.55,23914.0,22.1511,22.1605,22.1417,22.1417,23914.0
2017-09-22 13:30:00,23.55,23.57,23.55,23.56,32148.0,22.1417,22.1605,22.1417,22.1511,32148.0
2017-09-22 14:00:00,23.56,23.59,23.55,23.58,58700.0,22.1511,22.1793,22.1417,22.1699,58700.0
2017-09-22 14:30:00,23.58,23.61,23.58,23.61,24014.0,22.1699,22.1981,22.1699,22.1981,24014.0
2017-09-22 15:00:00,23.61,23.66,23.61,23.66,24148.0,22.1981,22.2451,22.1981,22.2451,24148.0
2017-09-22 15:30:00,23.66,23.73,23.66,23.71,144128.0,22.2451,22.3109,22.2451,22.2921,144128.0
2017-09-25 09:30:00,23.68,23.78,23.68,23.78,50642.0,22.2639,22.3579,22.2639,22.3579,50642.0
2017-09-25 10:00:00,23.8,23.86,23.78,23.86,31164.0,22.3767,22.4331,22.3579,22.4331,31164.0
2017-09-25 10:30:00,23.85,23.88,23.75,23.75,44616.0,22.4237,22.4519,22.3297,22.3297,44616.0
2017-09-25 11:00:00,23.76,23.76,23.65,23.7,46348.0,22.3391,22.3391,22.2357,22.2827,46348.0
2017-09-25 11:30:00,23.7,23.72,23.66,23.68,29626.0,22.2827,22.3015,22.2451,22.2639,29626.0
2017-09-25 12:00:00,23.68,23.7,23.66,23.7,33160.0,22.2639,22.2827,22.2451,22.2827,33160.0
2017-09-25 12:30:00,23.7,23.72,23.68,23.69,34024.0,22.2827,22.3015,22.2639,22.2733,34024.0
2017-09-25 13:00:00,23.72,23.75,23.71,23.75,43132.0,22.3015,22.3297,22.2921,22.3297,43132.0
2017-09-25 13:30:00,23.75,23.79,23.75,23.77,30308.0,22.3297,22.3673,22.3297,22.3485,30308.0
2017-09-25 14:00:00,23.77,23.84,23.77,23.83,33694.0,22.3485,22.4143,22.3485,22.4049,33694.0
2017-09-25 14:30:00,23.82,23.86,23.82,23.86,31336.0,22.3955,22.4331,22.3955,22.4331,31336.0
2017-09-25 15:00:00,23.86,23.86,23.83,23.84,37214.0,22.4331,22.4331,22.4049,22.4143,37214.0
2017-09-25 15:30:00,23.83,23.84,23.8,23.84,110028.0,22.4049,22.4143,22.3767,22.4143,110028.0
2017-09-26 09:30:00,23.84,23.93,23.79,23.91,69178.0,22.4143,22.499,22.3673,22.4802,69178.0
2017-09-26 10:00:00,23.9,23.97,23.89,23.93,47214.0,22.4707,22.5366,22.4613,22.499,47214.0
2017-09-26 10:30:00,23.93,24.0,23.93,24.0,18590.0,22.499,22.5648,22.499,22.5648,18590.0
2017-09-26 11:00:00,24.0,24.11,23.99,24.1,33928.0,22.5648,22.6682,22.5554,22.6588,33928.0
2017-09-26 11:30:00,24.09,24.1,24.02,24.03,46410.0,22.6494,22.6588,22.5836,22.593,46410.0
2017-09-26 12:00:00,24.02,24.18,24.02,24.18,55798.0,22.5836,22.734,22.5836,22.734,55798.0
2017-09-26 12:30:00,24.18,24.18,24.11,24.12,26280.0,22.734,22.734,22.6682,22.6776,26280.0
2017-09-26 13:00:00,24.13,24.14,24.08,24.09,24488.0,22.687,22.6964,22.64,22.6494,24488.0
2017-09-26 13:30:00,24.1,24.15,24.08,24.14,50914.0,22.6588,22.7058,22.64,22.6964,50914.0
2017-09-26 14:00:00,24.14,24.16,24.1,24.16,84554.0,22.6964,22.7152,22.6588,22.7152,84554.0
2017-09-26 14:30:00,24.16,24.17,24.11,24.15,78678.0,22.7152,22.7246,22.6682,22.7058,78678.0
2017-09-26 15:00:00,24.16,24.17,24.11,24.13,49850.0,22.7152,22.7246,22.6682,22.687,49850.0
2017-09-26 15:30:00,24.13,24.13,24.09,24.11,230110.0,22.687,22.687,22.6494,22.6682,230110.0
2017-09-27 09:30:00,24.25,24.36,24.11,24.3,72834.0,22.7998,22.9032,22.6682,22.8468,72834.0
2017-09-27 10:00:00,24.31,24.35,24.27,24.34,55478.0,22.8562,22.8938,22.8186,22.8844,55478.0
2017-09-27 10:30:00,24.33,24.35,24.2,24.25,62144.0,22.875,22.8938,22.7528,22.7998,62144.0
2017-09-27 11:00:00,24.25,24.28,24.23,24.23,46106.0,22.7998,22.828,22.781,22.781,46106.0
2017-09-27 11:30:00,24.23,24.23,24.18,24.18,51224.0,22.781,22.781,22.734,22.734,51224.0
2017-09-27 12:00:00,24.18,24.21,24.17,24.19,34460.0,22.734,22.7622,22.7246,22.7434,34460.0
2017-09-27 12:30:00,24.18,24.32,24.18,24.32,27760.0,22.734,22.8656,22.734,22.8656,27760.0
2017-09-27 13:00:00,24.32,24.41,24.32,24.4,65880.0,22.8656,22.9503,22.8656,22.9408,65880.0
2017-09-27 13:30:00,24.4,24.43,24.36,24.42,58734.0,22.9408,22.9691,22.9032,22.9597,58734.0
2017-09-27 14:00:00,24.43,24.43,24.37,24.41,55544.0,22.9691,22.9691,22.9126,22.9503,55544.0
2017-09-27 14:30:00,24.41,24.43,24.4,24.42,54842.0,22.9503,22.9691,22.9408,22.9597,54842.0
2017-09-27 15:00:00,24.42,24.47,24.4,24.47,68990.0,22.9597,23.0067,22.9408,23.0067,68990.0
2017-09-27 15:30:00,24.47,24.49,24.41,24.45,266470.0,23.0067,23.0255,22.9503,22.9879,266470.0
2017-09-28 09:30:00,24.36,24.46,24.3,24.32,30402.0,22.9032,22.9973,22.8468,22.8656,30402.0
2017-09-28 10:00:00,24.3,24.3,24.2,24.22,38164.0,22.8468,22.8468,22.7528,22.7716,38164.0
2017-09-28 10:30:00,24.23,24.23,24.13,24.15,38978.0,22.781,22.781,22.687,22.7058,38978.0
2017-09-28 11:00:00,24.16,24.23,24.16,24.22,19266.0,22.7152,22.781,22.7152,22.7716,19266.0
2017-09-28 11:30:00,24.23,24.3,24.22,24.25,23762.0,22.781,22.8468,22.7716,22.7998,23762.0
2017-09-28 12:00:00,24.25,24.27,24.21,24.21,37104.0,22.7998,22.8186,22.7622,22.7622,37104.0
2017-09-28 12:30:00,24.22,24.22,24.17,24.19,21868.0,22.7716,22.7716,22.7246,22.7434,21868.0
2017-09-28 13:00:00,24.19,24.21,24.17,24.18,18220.0,22.7434,22.7622,22.7246,22.734,18220.0
2017-09-28 13:30:00,24.18,24.19,24.18,24.19,21454.0,22.734,22.7434,22.734,22.7434,21454.0
2017-09-28 14:00:00,24.19,24.19,24.16,24.16,32336.0,22.7434,22.7434,22.7152,22.7152,32336.0
2017-09-28 14:30:00,24.17,24.17,24.15,24.16,43600.0,22.7246,22.7246,22.7058,22.7152,43600.0
2017-09-28 15:00:00,24.16,24.18,24.15,24.16,54024.0,22.7152,22.734,22.7058,22.7152,54024.0
2017-09-28 15:30:00,24.16,24.17,24.15,24.15,285702.0,22.7152,22.7246,22.7058,22.7058,285702.0
2017-09-29 09:30:00,24.13,24.18,24.07,24.08,76486.0,22.687,22.734,22.6306,22.64,76486.0
2017-09-29 10:00:00,24.09,24.14,24.06,24.11,79912.0,22.6494,22.6964,22.6212,22.6682,79912.0
2017-09-29 10:30:00,24.12,24.17,24.1,24.11,36622.0,22.6776,22.7246,22.6588,22.6682,36622.0
2017-09-29 11:00:00,24.11,24.11,24.07,24.08,28108.0,22.6682,22.6682,22.6306,22.64,28108.0
2017-09-29 11:30:00,24.08,24.11,24.08,24.11,33352.0,22.64,22.6682,22.64,22.6682,33352.0
2017-09-29 12:00:00,24.11,24.12,24.08,24.11,43726.0,22.6682,22.6776,22.64,22.6682,43726.0
2017-09-29 12:30:00,24.11,24.11,24.08,24.09,30928.0,22.6682,22.6682,22.64,22.6494,30928.0
2017-09-29 13:00:00,24.1,24.1,24.09,24.09,24660.0,22.6588,22.6588,22.6494,22.6494,24660.0
2017-09-29 13:30:00,24.09,24.1,24.08,24.09,31152.0,22.6494,22.6588,22.64,22.6494,31152.0
2017-09-29 14:00:00,24.1,24.1,24.06,24.08,46266.0,22.6588,22.6588,22.6212,22.64,46266.0
2017-09-29 14:30:00,24.09,24.11,24.08,24.1,28972.0,22.6494,22.6682,22.64,22.6588,28972.0
2017-09-29 15:00:00,24.1,24.11,24.09,24.1,66374.0,22.6588,22.6682,22.6494,22.6588,66374.0
2017-09-29 15:30:00,24.1,24.11,24.09,24.1,187266.0,22.6588,22.6682,22.6494,22.6588,187266.0
2017-10-02 09:30:00,24.15,24.2,24.07,24.14,33690.0,22.7058,22.7528,22.6306,22.6964,33690.0
2017-10-02 10:00:00,24.15,24.2,24.09,24.11,55042.0,22.7058,22.7528,22.6494,22.6682,55042.0
2017-10-02 10:30:00,24.09,24.11,24.04,24.09,44350.0,22.6494,22.6682,22.6024,22.6494,44350.0
2017-10-02 11:00:00,24.09,24.11,24.04,24.04,29388.0,22.6494,22.6682,22.6024,22.6024,29388.0
2017-10-02 11:30:00,24.04,24.14,24.04,24.13,59984.0,22.6024,22.6964,22.6024,22.687,59984.0
2017-10-02 12:00:00,24.13,24.13,24.1,24.11,48380.0,22.687,22.687,22.6588,22.6682,48380.0
2017-10-02 12:30:00,24.12,24.14,24.11,24.13,48912.0,22.6776,22.6964,22.6682,22.687,48912.0
2017-10-02 13:00:00,24.13,24.14,24.11,24.13,35258.0,22.687,22.6964,22.6682,22.687,35258.0
2017-10-02 13:30:00,24.13,24.13,24.11,24.13,43262.0,22.687,22.687,22.6682,22.687,43262.0
2017-10-02 14:00:00,24.13,24.15,24.12,24.14,59132.0,22.687,22.7058,22.6776,22.6964,59132.0
2017-10-02 14:30:00,24.14,24.18,24.11,24.14,60564.0,22.6964,22.734,22.6682,22.6964,60564.0
2017-10-02 15:00:00,24.15,24.2,24.14,24.17,52650.0,22.7058,22.7528,22.6964,22.7246,52650.0
2017-10-02 15:30:00,24.18,24.19,24.16,24.19,176238.0,22.734,22.7434,22.7152,22.7434,176238.0
2017-10-03 09:30:00,24.16,24.3,24.16,24.27,44428.0,22.7152,22.8468,22.7152,22.8186,44428.0
2017-10-03 10:00:00,24.28,24.32,24.25,24.26,42480.0,22.828,22.8656,22.7998,22.8092,42480.0
2017-10-03 10:30:00,24.26,24.28,24.22,24.24,42518.0,22.8092,22.828,22.7716,22.7904,42518.0
2017-10-03 11:00:00,24.24,24.25,24.13,24.14,58660.0,22.7904,22.7998,22.687,22.6964,58660.0
2017-10-03 11:30:00,24.15,24.16,24.1,24.13,96940.0,22.7058,22.7152,22.6588,22.687,96940.0
2017-10-03 12:00:00,24.14,24.22,24.14,24.18,31442.0,22.6964,22.7716,22.6964,22.734,31442.0
2017-10-03 12:30:00,24.18,24.2,24.17,24.18,37872.0,22.734,22.7528,22.7246,22.734,37872.0
2017-10-03 13:00:00,24.18,24.21,24.18,24.2,23288.0,22.734,22.7622,22.734,22.7528,23288.0
2017-10-03 13:30:00,24.19,24.22,24.18,24.21,21056.0,22.7434,22.7716,22.734,22.7622,21056.0
2017-10-03 14:00:00,24.21,24.24,24.21,24.24,24414.0,22.7622,22.7904,22.7622,22.7904,24414.0
2017-10-03 14:30:00,24.24,24.27,24.24,24.27,25344.0,22.7904,22.8186,22.7904,22.8186,25344.0
2017-10-03 15:00:00,24.27,24.28,24.24,24.27,94756.0,22.8186,22.828,22.7904,22.8186,94756.0
2017-10-03 15:30:00,24.28,24.38,24.27,24.38,248334.0,22.828,22.922,22.8186,22.922,248334.0
2017-10-04 09:30:00,24.35,24.36,24.21,24.31,33610.0,22.8938,22.9032,22.7622,22.8562,33610.0
2017-10-04 10:00:00,24.32,24.35,24.27,24.35,45222.0,22.8656,22.8938,22.8186,22.8938,45222.0
2017-10-04 10:30:00,24.35,24.36,24.32,24.35,22602.0,22.8938,22.9032,22.8656,22.8938,22602.0
2017-10-04 11:00:00,24.35,24.36,24.33,24.34,25852.0,22.8938,22.9032,22.875,22.8844,25852.0
2017-10-04 11:30:00,24.35,24.4,24.34,24.4,19824.0,22.8938,22.9408,22.8844,22.9408,19824.0
2017-10-04 12:00:00,24.4,24.43,24.4,24.42,20332.0,22.9408,22.9691,22.9408,22.9597,20332.0
2017-10-04 12:30:00,24.42,24.42,24.39,24.39,16970.0,22.9597,22.9597,22.9314,22.9314,16970.0
2017-10-04 13:00:00,24.39,24.44,24.39,24.44,36396.0,22.9314,22.9785,22.9314,22.9785,36396.0
2017-10-04 13:30:00,24.43,24.48,24.38,24.4,103036.0,22.9691,23.0161,22.922,22.9408,103036.0
2017-10-04 14:00:00,24.4,24.42,24.39,24.42,31262.0,22.9408,22.9597,22.9314,22.9597,31262.0
2017-10-04 14:30:00,24.42,24.43,24.41,24.42,33258.0,22.9597,22.9691,22.9503,22.9597,33258.0
2017-10-04 15:00:00,24.42,24.43,24.4,24.4,49352.0,22.9597,22.9691,22.9408,22.9408,49352.0
2017-10-04 15:30:00,24.4,24.4,24.33,24.38,180592.0,22.9408,22.9408,22.875,22.922,180592.0
2017-10-05 09:30:00,24.43,24.48,24.39,24.43,40364.0,22.9691,23.0161,22.9314,22.9691,40364.0
2017-10-05 10:00:00,24.42,24.43,24.27,24.32,36830.0,22.9597,22.9691,22.8186,22.8656,36830.0
2017-10-05 10:30:00,24.33,24.4,24.31,24.35,37766.0,22.875,22.9408,22.8562,22.8938,37766.0
2017-10-05 11:00:00,24.35,24.39,24.34,24.39,25358.0,22.8938,22.9314,22.8844,22.9314,25358.0
2017-10-05 11:30:00,24.39,24.41,24.38,24.4,32966.0,22.9314,22.9503,22.922,22.9408,32966.0
2017-10-05 12:00:00,24.4,24.43,24.38,24.41,36678.0,22.9408,22.9691,22.922,22.9503,36678.0
2017-10-05 12:30:00,24.41,24.42,24.38,24.39,28014.0,22.9503,22.9597,22.922,22.9314,28014.0
2017-10-05 13:00:00,24.39,24.42,24.39,24.41,28022.0,22.9314,22.9597,22.9314,22.9503,28022.0
2017-10-05 13:30:00,24.42,24.49,24.42,24.45,52000.0,22.9597,23.0255,22.9597,22.9879,52000.0
2017-10-05 14:00:00,24.45,24.46,24.4,24.41,42022.0,22.9879,22.9973,22.9408,22.9503,42022.0
2017-10-05 14:30:00,24.41,24.42,24.4,24.4,20226.0,22.9503,22.9597,22.9408,22.9408,20226.0
2017-10-05 15:00:00,24.41,24.43,24.4,24.42,36606.0,22.9503,22.9691,22.9408,22.9597,36606.0
2017-10-05 15:30:00,24.42,24.44,24.39,24.43,168198.0,22.9597,22.9785,22.9314,22.9691,168198.0
2017-10-06 09:30:00,24.47,24.56,24.41,24.49,35914.0,23.0067,23.0913,22.9503,23.0255,35914.0
2017-10-06 10:00:00,24.49,24.55,24.47,24.53,61574.0,23.0255,23.0819,23.0067,23.0631,61574.0
2017-10-06 10:30:00,24.53,24.53,24.47,24.48,22206.0,23.0631,23.0631,23.0067,23.0161,22206.0
2017-10-06 11:00:00,24.48,24.55,24.48,24.54,49820.0,23.0161,23.0819,23.0161,23.0725,49820.0
2017-10-06 11:30:00,24.53,24.56,24.51,24.51,45060.0,23.0631,23.0913,23.0443,23.0443,45060.0
2017-10-06 12:00:00,24.5,24.52,24.47,24.48,26164.0,23.0349,23.0537,23.0067,23.0161,26164.0
2017-10-06 12:30:00,24.49,24.5,24.46,24.49,16784.0,23.0255,23.0349,22.9973,23.0255,16784.0
2017-10-06 13:00:00,24.49,24.49,24.43,24.43,32934.0,23.0255,23.0255,22.9691,22.9691,32934.0
2017-10-06 13:30:00,24.43,24.43,24.36,24.38,43182.0,22.9691,22.9691,22.9032,22.922,43182.0
2017-10-06 14:00:00,24.38,24.5,24.38,24.43,56188.0,22.922,23.0349,22.922,22.9691,56188.0
2017-10-06 14:30:00,24.45,24.49,24.43,24.49,65178.0,22.9879,23.0255,22.9691,23.0255,65178.0
2017-10-06 15:00:00,24.49,24.49,24.46,24.46,53972.0,23.0255,23.0255,22.9973,22.9973,53972.0
2017-10-06 15:30:00,24.46,24.46,24.34,24.36,285650.0,22.9973,22.9973,22.8844,22.9032,285650.0
2017-10-09 09:30:00,24.38,24.47,24.37,24.4,26708.0,22.922,23.0067,22.9126,22.9408,26708.0
2017-10-09 10:00:00,24.4,24.45,24.39,24.44,19904.0,22.9408,22.9879,22.9314,22.9785,19904.0
2017-10-09 10:30:00,24.43,24.47,24.39,24.46,22330.0,22.9691,23.0067,22.9314,22.9973,22330.0
2017-10-09 11:00:00,24.47,24.47,24.43,24.46,37610.0,23.0067,23.0067,22.9691,22.9973,37610.0
2017-10-09 11:30:00,24.47,24.51,24.45,24.5,18582.0,23.0067,23.0443,22.9879,23.0349,18582.0
2017-10-09 12:00:00,24.5,24.52,24.44,24.47,25108.0,23.0349,23.0537,22.9785,23.0067,25108.0
2017-10-09 12:30:00,24.47,24.48,24.42,24.43,26176.0,23.0067,23.0161,22.9597,22.9691,26176.0
2017-10-09 13:00:00,24.43,24.45,24.41,24.45,19194.0,22.9691,22.9879,22.9503,22.9879,19194.0
2017-10-09 13:30:00,24.46,24.47,24.43,24.45,18056.0,22.9973,23.0067,22.9691,22.9879,18056.0
2017-10-09 14:00:00,24.45,24.46,24.43,24.43,22938.0,22.9879,22.9973,22.9691,22.9691,22938.0
2017-10-09 14:30:00,24.43,24.46,24.42,24.45,31854.0,22.9691,22.9973,22.9597,22.9879,31854.0
2017-10-09 15:00:00,24.44,24.44,24.41,24.42,40368.0,22.9785,22.9785,22.9503,22.9597,40368.0
2017-10-09 15:30:00,24.42,24.47,24.4,24.42,181096.0,22.9597,23.0067,22.9408,22.9597,181096.0
2017-10-10 09:30:00,24.43,24.56,24.38,24.56,14952.0,22.9691,23.0913,22.922,23.0913,14952.0
2017-10-10 10:00:00,24.57,24.57,24.51,24.52,13454.0,23.1007,23.1007,23.0443,23.0537,13454.0
2017-10-10 10:30:00,24.53,24.55,24.47,24.47,15402.0,23.0631,23.0819,23.0067,23.0067,15402.0
2017-10-10 11:00:00,24.48,24.52,24.48,24.52,21166.0,23.0161,23.0537,23.0161,23.0537,21166.0
2017-10-10 11:30:00,24.5,24.51,24.47,24.47,24124.0,23.0349,23.0443,23.0067,23.0067,24124.0
2017-10-10 12:00:00,24.48,24.49,24.43,24.46,29154.0,23.0161,23.0255,22.9691,22.9973,29154.0
2017-10-10 12:30:00,24.46,24.47,24.43,24.46,25400.0,22.9973,23.0067,22.9691,22.9973,25400.0
2017-10-10 13:00:00,24.46,24.48,24.46,24.47,21464.0,22.9973,23.0161,22.9973,23.0067,21464.0
2017-10-10 13:30:00,24.47,24.49,24.45,24.45,46752.0,23.0067,23.0255,22.9879,22.9879,46752.0
2017-10-10 14:00:00,24.46,24.49,24.45,24.46,15800.0,22.9973,23.0255,22.9879,22.9973,15800.0
2017-10-10 14:30:00,24.46,24.48,24.45,24.45,47524.0,22.9973,23.0161,22.9879,22.9879,47524.0
2017-10-10 15:00:00,24.45,24.49,24.45,24.48,29432.0,22.9879,23.0255,22.9879,23.0161,29432.0
2017-10-10 15:30:00,24.48,24.49,24.45,24.48,162350.0,23.0161,23.0255,22.9879,23.0161,162350.0
2017-10-11 09:30:00,24.53,24.56,24.31,24.31,32840.0,23.0631,23.0913,22.8562,22.8562,32840.0
2017-10-11 10:00:00,24.32,24.35,24.3,24.35,24262.0,22.8656,22.8938,22.8468,22.8938,24262.0
2017-10-11 10:30:00,24.34,24.37,24.29,24.3,87772.0,22.8844,22.9126,22.8374,22.8468,87772.0
2017-10-11 11:00:00,24.3,24.42,24.29,24.4,36626.0,22.8468,22.9597,22.8374,22.9408,36626.0
2017-10-11 11:30:00,24.4,24.56,24.4,24.45,83060.0,22.9408,23.0913,22.9408,22.9879,83060.0
2017-10-11 12:00:00,24.45,24.5,24.42,24.42,54778.0,22.9879,23.0349,22.9597,22.9597,54778.0
2017-10-11 12:30:00,24.42,24.48,24.41,24.47,24900.0,22.9597,23.0161,22.9503,23.0067,24900.0
2017-10-11 13:00:00,24.47,24.48,24.43,24.46,21202.0,23.0067,23.0161,22.9691,22.9973,21202.0
2017-10-11 13:30:00,24.46,24.48,24.44,24.47,27390.0,22.9973,23.0161,22.9785,23.0067,27390.0
2017-10-11 14:00:00,24.47,24.49,24.43,24.43,30752.0,23.0067,23.0255,22.9691,22.9691,30752.0
2017-10-11 14:30:00,24.43,24.48,24.43,24.48,20448.0,22.9691,23.0161,22.9691,23.0161,20448.0
2017-10-11 15:00:00,24.48,24.5,24.47,24.5,34696.0,23.0161,23.0349,23.0067,23.0349,34696.0
2017-10-11 15:30:00,24.5,24.52,24.45,24.45,189050.0,23.0349,23.0537,22.9879,22.9879,189050.0
2017-10-12 09:30:00,24.47,24.56,24.47,24.5,145106.0,23.0067,23.0913,23.0067,23.0349,145106.0
2017-10-12 10:00:00,24.5,24.56,24.5,24.55,18540.0,23.0349,23.0913,23.0349,23.0819,18540.0
2017-10-12 10:30:00,24.55,24.64,24.55,24.64,23586.0,23.0819,23.1665,23.0819,23.1665,23586.0
2017-10-12 11:00:00,24.64,24.72,24.63,24.72,24340.0,23.1665,23.2417,23.1571,23.2417,24340.0
2017-10-12 11:30:00,24.72,24.72,24.65,24.65,62476.0,23.2417,23.2417,23.1759,23.1759,62476.0
2017-10-12 12:00:00,24.65,24.67,24.64,24.65,29020.0,23.1759,23.1947,23.1665,23.1759,29020.0
2017-10-12 12:30:00,24.64,24.65,24.62,24.64,17378.0,23.1665,23.1759,23.1477,23.1665,17378.0
2017-10-12 13:00:00,24.64,24.65,24.61,24.62,31324.0,23.1665,23.1759,23.1383,23.1477,31324.0
2017-10-12 13:30:00,24.62,24.66,24.62,24.66,17118.0,23.1477,23.1853,23.1477,23.1853,17118.0
2017-10-12 14:00:00,24.66,24.68,24.64,24.67,36734.0,23.1853,23.2041,23.1665,23.1947,36734.0
2017-10-12 14:30:00,24.68,24.68,24.63,24.65,25344.0,23.2041,23.2041,23.1571,23.1759,25344.0
2017-10-12 15:00:00,24.65,24.66,24.63,24.65,34304.0,23.1759,23.1853,23.1571,23.1759,34304.0
2017-10-12 15:30:00,24.64,24.64,24.58,24.6,158664.0,23.1665,23.1665,23.1101,23.1289,158664.0
2017-10-13 09:30:00,24.75,24.75,24.64,24.7,71400.0,23.2699,23.2699,23.1665,23.2229,71400.0
2017-10-13 10:00:00,24.69,24.81,24.66,24.77,62338.0,23.2135,23.3263,23.1853,23.2887,62338.0
2017-10-13 10:30:00,24.77,24.78,24.72,24.73,68436.0,23.2887,23.2981,23.2417,23.2511,68436.0
2017-10-13 11:00:00,24.73,24.75,24.73,24.73,67148.0,23.2511,23.2699,23.2511,23.2511,67148.0
2017-10-13 11:30:00,24.73,24.75,24.73,24.75,34622.0,23.2511,23.2699,23.2511,23.2699,34622.0
2017-10-13 12:00:00,24.75,24.79,24.74,24.79,32438.0,23.2699,23.3075,23.2605,23.3075,32438.0
2017-10-13 12:30:00,24.78,24.8,24.77,24.8,34504.0,23.2981,23.3169,23.2887,23.3169,34504.0
2017-10-13 13:00:00,24.8,24.8,24.77,24.8,29800.0,23.3169,23.3169,23.2887,23.3169,29800.0
2017-10-13 13:30:00,24.8,24.8,24.73,24.74,53648.0,23.3169,23.3169,23.2511,23.2605,53648.0
2017-10-13 14:00:00,24.74,24.74,24.71,24.71,51306.0,23.2605,23.2605,23.2323,23.2323,51306.0
2017-10-13 14:30:00,24.71,24.72,24.7,24.71,34228.0,23.2323,23.2417,23.2229,23.2323,34228.0
2017-10-13 15:00:00,24.71,24.74,24.7,24.73,47834.0,23.2323,23.2605,23.2229,23.2511,47834.0
2017-10-13 15:30:00,24.73,24.73,24.68,24.7,161858.0,23.2511,23.2511,23.2041,23.2229,161858.0
2017-10-16 09:30:00,24.76,24.77,24.47,24.49,89182.0,23.2793,23.2887,23.0067,23.0255,89182.0
2017-10-16 10:00:00,24.46,24.54,24.41,24.43,82190.0,22.9973,23.0725,22.9503,22.9691,82190.0
2017-10-16 10:30:00,24.43,24.5,24.4,24.47,66606.0,22.9691,23.0349,22.9408,23.0067,66606.0
2017-10-16 11:00:00,24.46,24.58,24.46,24.53,72844.0,22.9973,23.1101,22.9973,23.0631,72844.0
2017-10-16 11:30:00,24.52,24.59,24.52,24.53,55468.0,23.0537,23.1195,23.0537,23.0631,55468.0
2017-10-16 12:00:00,24.52,24.57,24.52,24.54,45600.0,23.0537,23.1007,23.0537,23.0725,45600.0
2017-10-16 12:30:00,24.54,24.58,24.52,24.57,33858.0,23.0725,23.1101,23.0537,23.1007,33858.0
2017-10-16 13:00:00,24.56,24.61,24.56,24.59,45096.0,23.0913,23.1383,23.0913,23.1195,45096.0
2017-10-16 13:30:00,24.59,24.6,24.58,24.59,46006.0,23.1195,23.1289,23.1101,23.1195,46006.0
2017-10-16 14:00:00,24.58,24.58,24.55,24.58,62030.0,23.1101,23.1101,23.0819,23.1101,62030.0
2017-10-16 14:30:00,24.57,24.58,24.52,24.54,57598.0,23.1007,23.1101,23.0537,23.0725,57598.0
2017-10-16 15:00:00,24.54,24.57,24.5,24.52,121880.0,23.0725,23.1007,23.0349,23.0537,121880.0
2017-10-16 15:30:00,24.53,24.6,24.45,24.49,436690.0,23.0631,23.1289,22.9879,23.0255,436690.0
2017-10-17 09:30:00,24.7,25.12,24.44,24.47,313850.0,23.2229,23.6178,22.9785,23.0067,313850.0
2017-10-17 10:00:00,24.48,24.61,24.45,24.59,266084.0,23.0161,23.1383,22.9879,23.1195,266084.0
2017-10-17 10:30:00,24.6,24.6,24.36,24.5,154978.0,23.1289,23.1289,22.9032,23.0349,154978.0
2017-10-17 11:00:00,24.5,24.63,24.49,24.55,67550.0,23.0349,23.1571,23.0255,23.0819,67550.0
2017-10-17 11:30:00,24.55,24.57,24.5,24.53,70220.0,23.0819,23.1007,23.0349,23.0631,70220.0
2017-10-17 12:00:00,24.53,24.56,24.52,24.53,48480.0,23.0631,23.0913,23.0537,23.0631,48480.0
2017-10-17 12:30:00,24.52,24.58,24.52,24.55,51190.0,23.0537,23.1101,23.0537,23.0819,51190.0
2017-10-17 13:00:00,24.55,24.56,24.46,24.47,57194.0,23.0819,23.0913,22.9973,23.0067,57194.0
2017-10-17 13:30:00,24.48,24.48,24.34,24.43,58524.0,23.0161,23.0161,22.8844,22.9691,58524.0
2017-10-17 14:00:00,24.43,24.46,24.42,24.45,36210.0,22.9691,22.9973,22.9597,22.9879,36210.0
2017-10-17 14:30:00,24.45,24.51,24.43,24.5,55116.0,22.9879,23.0443,22.9691,23.0349,55116.0
2017-10-17 15:00:00,24.5,24.53,24.46,24.53,76840.0,23.0349,23.0631,22.9973,23.0631,76840.0
2017-10-17 15:30:00,24.53,24.54,24.48,24.52,316486.0,23.0631,23.0725,23.0161,23.0537,316486.0
2017-10-18 09:30:00,24.5,24.61,24.5,24.6,221386.0,23.0349,23.1383,23.0349,23.1289,221386.0
2017-10-18 10:00:00,24.61,24.61,24.56,24.56,38394.0,23.1383,23.1383,23.0913,23.0913,38394.0
2017-10-18 10:30:00,24.55,24.58,24.43,24.46,51544.0,23.0819,23.1101,22.9691,22.9973,51544.0
2017-10-18 11:00:00,24.46,24.5,24.42,24.46,45166.0,22.9973,23.0349,22.9597,22.9973,45166.0
2017-10-18 11:30:00,24.45,24.5,24.43,24.49,33466.0,22.9879,23.0349,22.9691,23.0255,33466.0
2017-10-18 12:00:00,24.5,24.53,24.47,24.52,26430.0,23.0349,23.0631,23.0067,23.0537,26430.0
2017-10-18 12:30:00,24.52,24.55,24.52,24.55,26332.0,23.0537,23.0819,23.0537,23.0819,26332.0
2017-10-18 13:00:00,24.55,24.59,24.54,24.58,29360.0,23.0819,23.1195,23.0725,23.1101,29360.0
2017-10-18 13:30:00,24.59,24.59,24.56,24.57,30598.0,23.1195,23.1195,23.0913,23.1007,30598.0
2017-10-18 14:00:00,24.57,24.59,24.52,24.53,70700.0,23.1007,23.1195,23.0537,23.0631,70700.0
2017-10-18 14:30:00,24.53,24.53,24.47,24.48,34374.0,23.0631,23.0631,23.0067,23.0161,34374.0
2017-10-18 15:00:00,24.48,24.54,24.48,24.54,39654.0,23.0161,23.0725,23.0161,23.0725,39654.0
2017-10-18 15:30:00,24.55,24.55,24.47,24.47,206524.0,23.0819,23.0819,23.0067,23.0067,206524.0
2017-10-19 09:30:00,24.41,24.49,24.39,24.45,26922.0,22.9503,23.0255,22.9314,22.9879,26922.0
2017-10-19 10:00:00,24.46,24.49,24.39,24.43,32372.0,22.9973,23.0255,22.9314,22.9691,32372.0
2017-10-19 10:30:00,24.44,24.45,24.36,24.42,34056.0,22.9785,22.9879,22.9032,22.9597,34056.0
2017-10-19 11:00:00,24.41,24.42,24.36,24.37,34706.0,22.9503,22.9597,22.9032,22.9126,34706.0
2017-10-19 11:30:00,24.38,24.39,24.34,24.38,33956.0,22.922,22.9314,22.8844,22.922,33956.0
2017-10-19 12:00:00,24.39,24.45,24.38,24.45,19572.0,22.9314,22.9879,22.922,22.9879,19572.0
2017-10-19 12:30:00,24.46,24.46,24.41,24.43,22092.0,22.9973,22.9973,22.9503,22.9691,22092.0
2017-10-19 13:00:00,24.43,24.48,24.43,24.45,22462.0,22.9691,23.0161,22.9691,22.9879,22462.0
2017-10-19 13:30:00,24.45,24.47,24.42,24.44,25570.0,22.9879,23.0067,22.9597,22.9785,25570.0
2017-10-19 14:00:00,24.43,24.46,24.43,24.43,20310.0,22.9691,22.9973,22.9691,22.9691,20310.0
2017-10-19 14:30:00,24.44,24.49,24.44,24.48,26098.0,22.9785,23.0255,22.9785,23.0161,26098.0
2017-10-19 15:00:00,24.49,24.51,24.48,24.49,36676.0,23.0255,23.0443,23.0161,23.0255,36676.0
2017-10-19 15:30:00,24.48,24.51,24.48,24.5,150202.0,23.0161,23.0443,23.0161,23.0349,150202.0
2017-10-20 09:30:00,24.61,24.76,24.59,24.75,202316.0,23.1383,23.2793,23.1195,23.2699,202316.0
2017-10-20 10:00:00,24.74,24.86,24.72,24.81,206890.0,23.2605,23.3733,23.2417,23.3263,206890.0
2017-10-20 10:30:00,24.81,24.81,24.75,24.79,184228.0,23.3263,23.3263,23.2699,23.3075,184228.0
2017-10-20 11:00:00,24.8,24.88,24.8,24.84,122376.0,23.3169,23.3921,23.3169,23.3545,122376.0
2017-10-20 11:30:00,24.84,24.86,24.8,24.83,45404.0,23.3545,23.3733,23.3169,23.3451,45404.0
2017-10-20 12:00:00,24.82,24.82,24.78,24.81,61424.0,23.3357,23.3357,23.2981,23.3263,61424.0
2017-10-20 12:30:00,24.81,24.82,24.77,24.77,40084.0,23.3263,23.3357,23.2887,23.2887,40084.0
2017-10-20 13:00:00,24.77,24.79,24.75,24.78,27576.0,23.2887,23.3075,23.2699,23.2981,27576.0
2017-10-20 13:30:00,24.77,24.78,24.71,24.71,26598.0,23.2887,23.2981,23.2323,23.2323,26598.0
2017-10-20 14:00:00,24.71,24.74,24.71,24.73,42632.0,23.2323,23.2605,23.2323,23.2511,42632.0
2017-10-20 14:30:00,24.73,24.74,24.72,24.72,40608.0,23.2511,23.2605,23.2417,23.2417,40608.0
2017-10-20 15:00:00,24.72,24.75,24.7,24.72,55802.0,23.2417,23.2699,23.2229,23.2417,55802.0
2017-10-20 15:30:00,24.73,24.74,24.65,24.67,193888.0,23.2511,23.2605,23.1759,23.1947,193888.0
2017-10-23 09:30:00,24.73,24.73,24.62,24.69,19718.0,23.2511,23.2511,23.1477,23.2135,19718.0
2017-10-23 10:00:00,24.67,24.74,24.67,24.7,132644.0,23.1947,23.2605,23.1947,23.2229,132644.0
2017-10-23 10:30:00,24.71,24.77,24.71,24.77,22204.0,23.2323,23.2887,23.2323,23.2887,22204.0
2017-10-23 11:00:00,24.76,24.79,24.76,24.78,40650.0,23.2793,23.3075,23.2793,23.2981,40650.0
2017-10-23 11:30:00,24.78,24.79,24.76,24.77,24062.0,23.2981,23.3075,23.2793,23.2887,24062.0
2017-10-23 12:00:00,24.77,24.79,24.75,24.75,41242.0,23.2887,23.3075,23.2699,23.2699,41242.0
2017-10-23 12:30:00,24.75,24.78,24.75,24.78,21046.0,23.2699,23.2981,23.2699,23.2981,21046.0
2017-10-23 13:00:00,24.77,24.79,24.77,24.79,23416.0,23.2887,23.3075,23.2887,23.3075,23416.0
2017-10-23 13:30:00,24.79,24.81,24.77,24.79,27858.0,23.3075,23.3263,23.2887,23.3075,27858.0
2017-10-23 14:00:00,24.78,24.81,24.77,24.8,39724.0,23.2981,23.3263,23.2887,23.3169,39724.0
2017-10-23 14:30:00,24.8,24.82,24.79,24.81,69458.0,23.3169,23.3357,23.3075,23.3263,69458.0
2017-10-23 15:00:00,24.81,24.83,24.8,24.83,38532.0,23.3263,23.3451,23.3169,23.3451,38532.0
2017-10-23 15:30:00,24.83,24.84,24.8,24.83,138656.0,23.3451,23.3545,23.3169,23.3451,138656.0
2017-10-24 09:30:00,24.82,24.89,24.75,24.81,36632.0,23.3357,23.4015,23.2699,23.3263,36632.0
2017-10-24 10:00:00,24.81,24.87,24.79,24.83,41556.0,23.3263,23.3827,23.3075,23.3451,41556.0
2017-10-24 10:30:00,24.83,24.85,24.79,24.81,32630.0,23.3451,23.3639,23.3075,23.3263,32630.0
2017-10-24 11:00:00,24.82,24.83,24.78,24.79,31982.0,23.3357,23.3451,23.2981,23.3075,31982.0
2017-10-24 11:30:00,24.79,24.84,24.78,24.83,21904.0,23.3075,23.3545,23.2981,23.3451,21904.0
2017-10-24 12:00:00,24.84,24.84,24.79,24.81,21332.0,23.3545,23.3545,23.3075,23.3263,21332.0
2017-10-24 12:30:00,24.81,24.83,24.79,24.82,19814.0,23.3263,23.3451,23.3075,23.3357,19814.0
2017-10-24 13:00:00,24.82,24.83,24.75,24.75,27564.0,23.3357,23.3451,23.2699,23.2699,27564.0
2017-10-24 13:30:00,24.77,24.77,24.69,24.72,39022.0,23.2887,23.2887,23.2135,23.2417,39022.0
2017-10-24 14:00:00,24.73,24.73,24.68,24.72,121054.0,23.2511,23.2511,23.2041,23.2417,121054.0
2017-10-24 14:30:00,24.73,24.73,24.69,24.71,33418.0,23.2511,23.2511,23.2135,23.2323,33418.0
2017-10-24 15:00:00,24.71,24.73,24.68,24.72,63278.0,23.2323,23.2511,23.2041,23.2417,63278.0
2017-10-24 15:30:00,24.73,24.78,24.71,24.75,355356.0,23.2511,23.2981,23.2323,23.2699,355356.0
2017-10-25 09:30:00,24.73,24.81,24.68,24.8,31706.0,23.2511,23.3263,23.2041,23.3169,31706.0
2017-10-25 10:00:00,24.79,24.79,24.66,24.68,76158.0,23.3075,23.3075,23.1853,23.2041,76158.0
2017-10-25 10:30:00,24.67,24.72,24.64,24.67,39014.0,23.1947,23.2417,23.1665,23.1947,39014.0
2017-10-25 11:00:00,24.68,24.7,24.66,24.67,44700.0,23.2041,23.2229,23.1853,23.1947,44700.0
2017-10-25 11:30:00,24.67,24.71,24.63,24.63,48728.0,23.1947,23.2323,23.1571,23.1571,48728.0
2017-10-25 12:00:00,24.64,24.64,24.56,24.57,36478.0,23.1665,23.1665,23.0913,23.1007,36478.0
2017-10-25 12:30:00,24.56,24.57,24.5,24.55,28586.0,23.0913,23.1007,23.0349,23.0819,28586.0
2017-10-25 13:00:00,24.54,24.6,24.52,24.58,48668.0,23.0725,23.1289,23.0537,23.1101,48668.0
2017-10-25 13:30:00,24.57,24.65,24.57,24.63,26704.0,23.1007,23.1759,23.1007,23.1571,26704.0
2017-10-25 14:00:00,24.63,24.65,24.62,24.65,30410.0,23.1571,23.1759,23.1477,23.1759,30410.0
2017-10-25 14:30:00,24.63,24.63,24.6,24.61,26300.0,23.1571,23.1571,23.1289,23.1383,26300.0
2017-10-25 15:00:00,24.61,24.65,24.6,24.64,47038.0,23.1383,23.1759,23.1289,23.1665,47038.0
2017-10-25 15:30:00,24.63,24.63,24.58,24.61,170658.0,23.1571,23.1571,23.1101,23.1383,170658.0
2017-10-26 09:30:00,24.6,24.6,24.43,24.55,93774.0,23.1991,23.1991,23.0388,23.152,93774.0
2017-10-26 10:00:00,24.55,24.66,24.55,24.63,25172.0,23.152,23.2557,23.152,23.2274,25172.0
2017-10-26 10:30:00,24.63,24.63,24.56,24.59,43430.0,23.2274,23.2274,23.1614,23.1897,43430.0
2017-10-26 11:00:00,24.59,24.63,24.51,24.54,260830.0,23.1897,23.2274,23.1143,23.1426,260830.0
2017-10-26 11:30:00,24.55,24.64,24.53,24.64,45524.0,23.152,23.2369,23.1331,23.2369,45524.0
2017-10-26 12:00:00,24.64,24.69,24.62,24.68,16780.0,23.2369,23.284,23.218,23.2746,16780.0
2017-10-26 12:30:00,24.68,24.68,24.65,24.67,61184.0,23.2746,23.2746,23.2463,23.2652,61184.0
2017-10-26 13:00:00,24.67,24.72,24.67,24.71,18170.0,23.2652,23.3123,23.2652,23.3029,18170.0
2017-10-26 13:30:00,24.72,24.73,24.7,24.73,75246.0,23.3123,23.3217,23.2935,23.3217,75246.0
2017-10-26 14:00:00,24.73,24.75,24.71,24.72,26958.0,23.3217,23.3406,23.3029,23.3123,26958.0
2017-10-26 14:30:00,24.73,24.77,24.72,24.77,48162.0,23.3217,23.3595,23.3123,23.3595,48162.0
2017-10-26 15:00:00,24.77,24.77,24.7,24.71,70688.0,23.3595,23.3595,23.2935,23.3029,70688.0
2017-10-26 15:30:00,24.72,24.75,24.67,24.7,186118.0,23.3123,23.3406,23.2652,23.2935,186118.0
2017-10-27 09:30:00,24.68,24.75,24.65,24.71,43334.0,23.2746,23.3406,23.2463,23.3029,43334.0
2017-10-27 10:00:00,24.76,24.76,24.53,24.66,62816.0,23.35,23.35,23.1331,23.2557,62816.0
2017-10-27 10:30:00,24.67,24.67,24.57,24.65,34052.0,23.2652,23.2652,23.1709,23.2463,34052.0
2017-10-27 11:00:00,24.66,24.71,24.65,24.68,33856.0,23.2557,23.3029,23.2463,23.2746,33856.0
2017-10-27 11:30:00,24.68,24.71,24.65,24.68,42602.0,23.2746,23.3029,23.2463,23.2746,42602.0
2017-10-27 12:00:00,24.68,24.73,24.67,24.72,45396.0,23.2746,23.3217,23.2652,23.3123,45396.0
2017-10-27 12:30:00,24.73,24.82,24.73,24.79,70806.0,23.3217,23.4066,23.3217,23.3783,70806.0
2017-10-27 13:00:00,24.79,24.84,24.79,24.8,61290.0,23.3783,23.4255,23.3783,23.3878,61290.0
2017-10-27 13:30:00,24.79,24.8,24.76,24.8,42942.0,23.3783,23.3878,23.35,23.3878,42942.0
2017-10-27 14:00:00,24.8,24.86,24.79,24.84,62278.0,23.3878,23.4443,23.3783,23.4255,62278.0
2017-10-27 14:30:00,24.83,24.89,24.82,24.86,224550.0,23.416,23.4726,23.4066,23.4443,224550.0
2017-10-27 15:00:00,24.85,24.87,24.81,24.84,94080.0,23.4349,23.4538,23.3972,23.4255,94080.0
2017-10-27 15:30:00,24.83,24.86,24.82,24.84,289128.0,23.416,23.4443,23.4066,23.4255,289128.0
2017-10-30 09:30:00,24.84,24.86,24.69,24.73,20084.0,23.4255,23.4443,23.284,23.3217,20084.0
2017-10-30 10:00:00,24.73,24.84,24.73,24.81,21614.0,23.3217,23.4255,23.3217,23.3972,21614.0
2017-10-30 10:30:00,24.82,24.9,24.8,24.86,31620.0,23.4066,23.4821,23.3878,23.4443,31620.0
2017-10-30 11:00:00,24.84,24.92,24.8,24.84,27556.0,23.4255,23.5009,23.3878,23.4255,27556.0
2017-10-30 11:30:00,24.84,24.86,24.81,24.82,39146.0,23.4255,23.4443,23.3972,23.4066,39146.0
2017-10-30 12:00:00,24.83,24.85,24.8,24.8,27244.0,23.416,23.4349,23.3878,23.3878,27244.0
2017-10-30 12:30:00,24.8,24.82,24.77,24.82,25836.0,23.3878,23.4066,23.3595,23.4066,25836.0
2017-10-30 13:00:00,24.82,24.86,24.81,24.81,19778.0,23.4066,23.4443,23.3972,23.3972,19778.0
2017-10-30 13:30:00,24.81,24.82,24.78,24.79,34926.0,23.3972,23.4066,23.3689,23.3783,34926.0
2017-10-30 14:00:00,24.79,24.8,24.77,24.77,41662.0,23.3783,23.3878,23.3595,23.3595,41662.0
2017-10-30 14:30:00,24.78,24.82,24.75,24.78,39428.0,23.3689,23.4066,23.3406,23.3689,39428.0
2017-10-30 15:00:00,24.78,24.78,24.73,24.75,60872.0,23.3689,23.3689,23.3217,23.3406,60872.0
2017-10-30 15:30:00,24.75,24.8,24.74,24.75,270542.0,23.3406,23.3878,23.3312,23.3406,270542.0
2017-10-31 09:30:00,24.69,24.92,24.69,24.79,32546.0,23.284,23.5009,23.284,23.3783,32546.0
2017-10-31 10:00:00,24.81,24.81,24.76,24.81,25952.0,23.3972,23.3972,23.35,23.3972,25952.0
2017-10-31 10:30:00,24.81,24.81,24.73,24.8,48590.0,23.3972,23.3972,23.3217,23.3878,48590.0
2017-10-31 11:00:00,24.8,24.82,24.75,24.81,32190.0,23.3878,23.4066,23.3406,23.3972,32190.0
2017-10-31 11:30:00,24.8,24.84,24.79,24.84,28438.0,23.3878,23.4255,23.3783,23.4255,28438.0
2017-10-31 12:00:00,24.84,24.85,24.79,24.83,32950.0,23.4255,23.4349,23.3783,23.416,32950.0
2017-10-31 12:30:00,24.83,24.84,24.81,24.82,15572.0,23.416,23.4255,23.3972,23.4066,15572.0
2017-10-31 13:00:00,24.82,24.85,24.81,24.84,72236.0,23.4066,23.4349,23.3972,23.4255,72236.0
2017-10-31 13:30:00,24.84,24.86,24.83,24.85,29764.0,23.4255,23.4443,23.416,23.4349,29764.0
2017-10-31 14:00:00,24.85,24.91,24.84,24.91,49072.0,23.4349,23.4915,23.4255,23.4915,49072.0
2017-10-31 14:30:00,24.9,24.93,24.89,24.92,35364.0,23.4821,23.5104,23.4726,23.5009,35364.0
2017-10-31 15:00:00,24.92,24.96,24.9,24.93,62650.0,23.5009,23.5386,23.4821,23.5104,62650.0
2017-10-31 15:30:00,24.93,24.95,24.88,24.92,170734.0,23.5104,23.5292,23.4632,23.5009,170734.0
2017-11-01 09:30:00,25.03,25.16,24.95,25.14,63142.0,23.6047,23.7273,23.5292,23.7084,63142.0
2017-11-01 10:00:00,25.14,25.22,25.13,25.15,56436.0,23.7084,23.7838,23.699,23.7178,56436.0
2017-11-01 10:30:00,25.14,25.18,25.09,25.13,41936.0,23.7084,23.7461,23.6612,23.699,41936.0
2017-11-01 11:00:00,25.14,25.16,25.11,25.14,142898.0,23.7084,23.7273,23.6801,23.7084,142898.0
2017-11-01 11:30:00,25.14,25.19,25.12,25.17,53308.0,23.7084,23.7555,23.6895,23.7367,53308.0
2017-11-01 12:00:00,25.16,25.18,25.12,25.12,76400.0,23.7273,23.7461,23.6895,23.6895,76400.0
2017-11-01 12:30:00,25.13,25.13,25.06,25.11,111264.0,23.699,23.699,23.633,23.6801,111264.0
2017-11-01 13:00:00,25.09,25.14,25.03,25.03,52258.0,23.6612,23.7084,23.6047,23.6047,52258.0
2017-11-01 13:30:00,25.03,25.14,24.96,25.1,50632.0,23.6047,23.7084,23.5386,23.6707,50632.0
2017-11-01 14:00:00,25.07,25.08,24.99,25.0,165786.0,23.6424,23.6518,23.5669,23.5764,165786.0
2017-11-01 14:30:00,25.0,25.09,25.0,25.07,57646.0,23.5764,23.6612,23.5764,23.6424,57646.0
2017-11-01 15:00:00,25.07,25.1,25.06,25.1,64410.0,23.6424,23.6707,23.633,23.6707,64410.0
2017-11-01 15:30:00,25.1,25.1,25.03,25.05,191466.0,23.6707,23.6707,23.6047,23.6235,191466.0
2017-11-02 09:30:00,25.13,25.28,25.03,25.23,161450.0,23.699,23.8404,23.6047,23.7933,161450.0
2017-11-02 10:00:00,25.23,25.28,25.11,25.15,162522.0,23.7933,23.8404,23.6801,23.7178,162522.0
2017-11-02 10:30:00,25.15,25.23,25.14,25.21,77850.0,23.7178,23.7933,23.7084,23.7744,77850.0
2017-11-02 11:00:00,25.18,25.18,25.11,25.17,155720.0,23.7461,23.7461,23.6801,23.7367,155720.0
2017-11-02 11:30:00,25.16,25.33,25.16,25.31,55948.0,23.7273,23.8876,23.7273,23.8687,55948.0
2017-11-02 12:00:00,25.3,25.41,25.3,25.34,19400.0,23.8593,23.963,23.8593,23.897,19400.0
2017-11-02 12:30:00,25.33,25.35,25.29,25.35,22720.0,23.8876,23.9064,23.8499,23.9064,22720.0
2017-11-02 13:00:00,25.33,25.34,25.29,25.29,27878.0,23.8876,23.897,23.8499,23.8499,27878.0
2017-11-02 13:30:00,25.3,25.32,25.28,25.31,33510.0,23.8593,23.8781,23.8404,23.8687,33510.0
2017-11-02 14:00:00,25.3,25.3,25.25,25.27,55298.0,23.8593,23.8593,23.8121,23.831,55298.0
2017-11-02 14:30:00,25.25,25.28,24.96,25.21,131926.0,23.8121,23.8404,23.5386,23.7744,131926.0
2017-11-02 15:00:00,25.22,25.25,25.2,25.23,54750.0,23.7838,23.8121,23.765,23.7933,54750.0
2017-11-02 15:30:00,25.23,25.28,25.18,25.21,256646.0,23.7933,23.8404,23.7461,23.7744,256646.0
2017-11-03 09:30:00,25.2,25.2,25.1,25.1,20558.0,23.765,23.765,23.6707,23.6707,20558.0
2017-11-03 10:00:00,25.13,25.24,25.12,25.23,32054.0,23.699,23.8027,23.6895,23.7933,32054.0
2017-11-03 10:30:00,25.23,25.23,25.11,25.13,11914.0,23.7933,23.7933,23.6801,23.699,11914.0
2017-11-03 11:00:00,25.13,25.14,25.09,25.13,20874.0,23.699,23.7084,23.6612,23.699,20874.0
2017-11-03 11:30:00,25.11,25.16,25.09,25.13,31768.0,23.6801,23.7273,23.6612,23.699,31768.0
2017-11-03 12:00:00,25.12,25.15,25.1,25.15,18096.0,23.6895,23.7178,23.6707,23.7178,18096.0
2017-11-03 12:30:00,25.15,25.17,25.13,25.14,24582.0,23.7178,23.7367,23.699,23.7084,24582.0
2017-11-03 13:00:00,25.14,25.16,25.13,25.14,23022.0,23.7084,23.7273,23.699,23.7084,23022.0
2017-11-03 13:30:00,25.14,25.16,25.11,25.12,23848.0,23.7084,23.7273,23.6801,23.6895,23848.0
2017-11-03 14:00:00,25.12,25.15,25.11,25.14,36426.0,23.6895,23.7178,23.6801,23.7084,36426.0
2017-11-03 14:30:00,25.14,25.21,25.13,25.17,40716.0,23.7084,23.7744,23.699,23.7367,40716.0
2017-11-03 15:00:00,25.18,25.21,25.15,25.17,50454.0,23.7461,23.7744,23.7178,23.7367,50454.0
2017-11-03 15:30:00,25.17,25.25,25.15,25.2,227428.0,23.7367,23.8121,23.7178,23.765,227428.0
2017-11-06 09:30:00,25.15,25.24,25.15,25.23,11710.0,23.7178,23.8027,23.7178,23.7933,11710.0
2017-11-06 10:00:00,25.22,25.32,25.17,25.3,20314.0,23.7838,23.8781,23.7367,23.8593,20314.0
2017-11-06 10:30:00,25.31,25.33,25.25,25.33,25080.0,23.8687,23.8876,23.8121,23.8876,25080.0
2017-11-06 11:00:00,25.31,25.32,25.25,25.27,32004.0,23.8687,23.8781,23.8121,23.831,32004.0
2017-11-06 11:30:00,25.28,25.33,25.27,25.29,52240.0,23.8404,23.8876,23.831,23.8499,52240.0
2017-11-06 12:00:00,25.28,25.29,25.26,25.28,16796.0,23.8404,23.8499,23.8216,23.8404,16796.0
2017-11-06 12:30:00,25.28,25.33,25.26,25.33,11052.0,23.8404,23.8876,23.8216,23.8876,11052.0
2017-11-06 13:00:00,25.33,25.38,25.3,25.31,13534.0,23.8876,23.9347,23.8593,23.8687,13534.0
2017-11-06 13:30:00,25.3,25.31,25.27,25.3,18704.0,23.8593,23.8687,23.831,23.8593,18704.0
2017-11-06 14:00:00,25.3,25.31,25.25,25.25,23256.0,23.8593,23.8687,23.8121,23.8121,23256.0
2017-11-06 14:30:00,25.28,25.29,25.27,25.28,26992.0,23.8404,23.8499,23.831,23.8404,26992.0
2017-11-06 15:00:00,25.29,25.29,25.23,25.29,65158.0,23.8499,23.8499,23.7933,23.8499,65158.0
2017-11-06 15:30:00,25.3,25.31,25.25,25.27,140998.0,23.8593,23.8687,23.8121,23.831,140998.0
2017-11-07 09:30:00,25.24,25.36,25.24,25.31,73406.0,23.8027,23.9159,23.8027,23.8687,73406.0
2017-11-07 10:00:00,25.31,25.33,25.25,25.3,53226.0,23.8687,23.8876,23.8121,23.8593,53226.0
2017-11-07 10:30:00,25.3,25.3,25.19,25.27,30808.0,23.8593,23.8593,23.7555,23.831,30808.0
2017-11-07 11:00:00,25.28,25.28,25.24,25.25,27194.0,23.8404,23.8404,23.8027,23.8121,27194.0
2017-11-07 11:30:00,25.25,25.25,25.11,25.12,35044.0,23.8121,23.8121,23.6801,23.6895,35044.0
2017-11-07 12:00:00,25.13,25.14,25.05,25.11,44748.0,23.699,23.7084,23.6235,23.6801,44748.0
2017-11-07 12:30:00,25.12,25.2,25.11,25.17,25694.0,23.6895,23.765,23.6801,23.7367,25694.0
2017-11-07 13:00:00,25.16,25.19,25.06,25.11,54484.0,23.7273,23.7555,23.633,23.6801,54484.0
2017-11-07 13:30:00,25.11,25.11,25.04,25.04,45888.0,23.6801,23.6801,23.6141,23.6141,45888.0
2017-11-07 14:00:00,25.03,25.06,25.01,25.04,41464.0,23.6047,23.633,23.5858,23.6141,41464.0
2017-11-07 14:30:00,25.04,25.07,24.99,25.0,71816.0,23.6141,23.6424,23.5669,23.5764,71816.0
2017-11-07 15:00:00,25.0,25.07,25.0,25.07,84752.0,23.5764,23.6424,23.5764,23.6424,84752.0
2017-11-07 15:30:00,25.07,25.11,25.05,25.11,147316.0,23.6424,23.6801,23.6235,23.6801,147316.0
2017-11-08 09:30:00,24.66,24.76,24.28,24.75,168386.0,23.2557,23.35,22.8974,23.3406,168386.0
2017-11-08 10:00:00,24.77,24.9,24.75,24.85,102728.0,23.3595,23.4821,23.3406,23.4349,102728.0
2017-11-08 10:30:00,24.86,24.99,24.85,24.93,75168.0,23.4443,23.5669,23.4349,23.5104,75168.0
2017-11-08 11:00:00,24.93,24.93,24.84,24.86,30638.0,23.5104,23.5104,23.4255,23.4443,30638.0
2017-11-08 11:30:00,24.86,24.98,24.86,24.95,58714.0,23.4443,23.5575,23.4443,23.5292,58714.0
2017-11-08 12:00:00,24.95,24.99,24.93,24.98,30498.0,23.5292,23.5669,23.5104,23.5575,30498.0
2017-11-08 12:30:00,24.98,25.04,24.96,25.03,39100.0,23.5575,23.6141,23.5386,23.6047,39100.0
2017-11-08 13:00:00,25.04,25.06,24.88,24.89,83362.0,23.6141,23.633,23.4632,23.4726,83362.0
2017-11-08 13:30:00,24.89,24.91,24.84,24.86,52638.0,23.4726,23.4915,23.4255,23.4443,52638.0
2017-11-08 14:00:00,24.85,24.87,24.81,24.87,59892.0,23.4349,23.4538,23.3972,23.4538,59892.0
2017-11-08 14:30:00,24.86,24.86,24.81,24.83,49482.0,23.4443,23.4443,23.3972,23.416,49482.0
2017-11-08 15:00:00,24.84,24.89,24.79,24.84,76980.0,23.4255,23.4726,23.3783,23.4255,76980.0
2017-11-08 15:30:00,24.84,24.91,24.81,24.86,287622.0,23.4255,23.4915,23.3972,23.4443,287622.0
2017-11-09 09:30:00,24.67,24.76,24.58,24.65,48678.0,23.2652,23.35,23.1803,23.2463,48678.0
2017-11-09 10:00:00,24.65,24.77,24.62,24.76,32450.0,23.2463,23.3595,23.218,23.35,32450.0
2017-11-09 10:30:00,24.78,24.85,24.74,24.79,170754.0,23.3689,23.4349,23.3312,23.3783,170754.0
2017-11-09 11:00:00,24.78,24.81,24.7,24.7,43100.0,23.3689,23.3972,23.2935,23.2935,43100.0
2017-11-09 11:30:00,24.7,24.7,24.64,24.7,24754.0,23.2935,23.2935,23.2369,23.2935,24754.0
2017-11-09 12:00:00,24.68,24.69,24.61,24.62,21970.0,23.2746,23.284,23.2086,23.218,21970.0
2017-11-09 12:30:00,24.6,24.67,24.57,24.66,25160.0,23.1991,23.2652,23.1709,23.2557,25160.0
2017-11-09 13:00:00,24.67,24.71,24.61,24.71,26332.0,23.2652,23.3029,23.2086,23.3029,26332.0
2017-11-09 13:30:00,24.72,24.75,24.68,24.71,31228.0,23.3123,23.3406,23.2746,23.3029,31228.0
2017-11-09 14:00:00,24.7,24.74,24.66,24.68,34192.0,23.2935,23.3312,23.2557,23.2746,34192.0
2017-11-09 14:30:00,24.68,24.69,24.59,24.6,68982.0,23.2746,23.284,23.1897,23.1991,68982.0
2017-11-09 15:00:00,24.6,24.71,24.6,24.71,44672.0,23.1991,23.3029,23.1991,23.3029,44672.0
2017-11-09 15:30:00,24.71,24.72,24.66,24.69,173808.0,23.3029,23.3123,23.2557,23.284,173808.0
2017-11-10 09:30:00,24.61,24.67,24.47,24.52,37254.0,23.2086,23.2652,23.0765,23.1237,37254.0
2017-11-10 10:00:00,24.53,24.65,24.52,24.63,112136.0,23.1331,23.2463,23.1237,23.2274,112136.0
2017-11-10 10:30:00,24.62,24.68,24.61,24.64,62984.0,23.218,23.2746,23.2086,23.2369,62984.0
2017-11-10 11:00:00,24.64,24.66,24.61,24.64,67808.0,23.2369,23.2557,23.2086,23.2369,67808.0
2017-11-10 11:30:00,24.64,24.69,24.63,24.65,198834.0,23.2369,23.284,23.2274,23.2463,198834.0
2017-11-10 12:00:00,24.65,24.76,24.63,24.71,91056.0,23.2463,23.35,23.2274,23.3029,91056.0
2017-11-10 12:30:00,24.7,24.75,24.67,24.73,22182.0,23.2935,23.3406,23.2652,23.3217,22182.0
2017-11-10 13:00:00,24.73,24.73,24.7,24.71,15006.0,23.3217,23.3217,23.2935,23.3029,15006.0
2017-11-10 13:30:00,24.73,24.75,24.69,24.71,22402.0,23.3217,23.3406,23.284,23.3029,22402.0
2017-11-10 14:00:00,24.71,24.78,24.71,24.78,28966.0,23.3029,23.3689,23.3029,23.3689,28966.0
2017-11-10 14:30:00,24.78,24.79,24.68,24.71,61008.0,23.3689,23.3783,23.2746,23.3029,61008.0
2017-11-10 15:00:00,24.71,24.73,24.68,24.72,94936.0,23.3029,23.3217,23.2746,23.3123,94936.0
2017-11-10 15:30:00,24.72,24.78,24.7,24.74,417064.0,23.3123,23.3689,23.2935,23.3312,417064.0
2017-11-13 09:30:00,24.59,24.61,24.43,24.59,143434.0,23.1897,23.2086,23.0388,23.1897,143434.0
2017-11-13 10:00:00,24.6,24.7,24.56,24.67,74646.0,23.1991,23.2935,23.1614,23.2652,74646.0
2017-11-13 10:30:00,24.67,24.68,24.61,24.62,27014.0,23.2652,23.2746,23.2086,23.218,27014.0
2017-11-13 11:00:00,24.63,24.64,24.57,24.64,33790.0,23.2274,23.2369,23.1709,23.2369,33790.0
2017-11-13 11:30:00,24.63,24.67,24.61,24.66,17868.0,23.2274,23.2652,23.2086,23.2557,17868.0
2017-11-13 12:00:00,24.65,24.68,24.65,24.67,31508.0,23.2463,23.2746,23.2463,23.2652,31508.0
2017-11-13 12:30:00,24.66,24.72,24.66,24.71,24032.0,23.2557,23.3123,23.2557,23.3029,24032.0
2017-11-13 13:00:00,24.71,24.72,24.65,24.68,43094.0,23.3029,23.3123,23.2463,23.2746,43094.0
2017-11-13 13:30:00,24.68,24.7,24.66,24.7,32116.0,23.2746,23.2935,23.2557,23.2935,32116.0
2017-11-13 14:00:00,24.7,24.71,24.67,24.71,238262.0,23.2935,23.3029,23.2652,23.3029,238262.0
2017-11-13 14:30:00,24.71,24.75,24.7,24.74,73276.0,23.3029,23.3406,23.2935,23.3312,73276.0
2017-11-13 15:00:00,24.74,24.75,24.71,24.73,48232.0,23.3312,23.3406,23.3029,23.3217,48232.0
2017-11-13 15:30:00,24.73,24.73,24.68,24.7,142482.0,23.3217,23.3217,23.2746,23.2935,142482.0
2017-11-14 09:30:00,24.83,24.92,24.74,24.85,110328.0,23.416,23.5009,23.3312,23.4349,110328.0
2017-11-14 10:00:00,24.85,24.86,24.74,24.75,163218.0,23.4349,23.4443,23.3312,23.3406,163218.0
2017-11-14 10:30:00,24.75,24.93,24.74,24.92,283624.0,23.3406,23.5104,23.3312,23.5009,283624.0
2017-11-14 11:00:00,24.92,24.99,24.89,24.95,51186.0,23.5009,23.5669,23.4726,23.5292,51186.0
2017-11-14 11:30:00,24.96,24.97,24.88,24.93,50874.0,23.5386,23.5481,23.4632,23.5104,50874.0
2017-11-14 12:00:00,24.93,24.95,24.91,24.92,42146.0,23.5104,23.5292,23.4915,23.5009,42146.0
2017-11-14 12:30:00,24.92,24.93,24.86,24.87,25586.0,23.5009,23.5104,23.4443,23.4538,25586.0
2017-11-14 13:00:00,24.87,24.94,24.86,24.93,26488.0,23.4538,23.5198,23.4443,23.5104,26488.0
2017-11-14 13:30:00,24.93,24.94,24.88,24.92,48358.0,23.5104,23.5198,23.4632,23.5009,48358.0
2017-11-14 14:00:00,24.91,24.95,24.89,24.93,141278.0,23.4915,23.5292,23.4726,23.5104,141278.0
2017-11-14 14:30:00,24.93,25.06,24.9,25.04,142158.0,23.5104,23.633,23.4821,23.6141,142158.0
2017-11-14 15:00:00,25.04,25.05,24.96,25.02,100162.0,23.6141,23.6235,23.5386,23.5952,100162.0
2017-11-14 15:30:00,25.02,25.03,24.98,25.0,158528.0,23.5952,23.6047,23.5575,23.5764,158528.0
2017-11-15 09:30:00,24.89,25.0,24.79,24.9,115624.0,23.4726,23.5764,23.3783,23.4821,115624.0
2017-11-15 10:00:00,24.9,25.05,24.9,24.97,102018.0,23.4821,23.6235,23.4821,23.5481,102018.0
2017-11-15 10:30:00,24.97,25.03,24.97,25.03,54452.0,23.5481,23.6047,23.5481,23.6047,54452.0
2017-11-15 11:00:00,25.02,25.08,25.0,25.07,38932.0,23.5952,23.6518,23.5764,23.6424,38932.0
2017-11-15 11:30:00,25.07,25.08,25.0,25.04,34210.0,23.6424,23.6518,23.5764,23.6141,34210.0
2017-11-15 12:00:00,25.03,25.03,24.99,25.01,30382.0,23.6047,23.6047,23.5669,23.5858,30382.0
2017-11-15 12:30:00,25.01,25.08,25.01,25.02,36210.0,23.5858,23.6518,23.5858,23.5952,36210.0
2017-11-15 13:00:00,25.02,25.03,24.98,24.99,33050.0,23.5952,23.6047,23.5575,23.5669,33050.0
2017-11-15 13:30:00,24.99,25.02,24.98,24.99,29640.0,23.5669,23.5952,23.5575,23.5669,29640.0
2017-11-15 14:00:00,25.0,25.0,24.97,24.99,32920.0,23.5764,23.5764,23.5481,23.5669,32920.0
2017-11-15 14:30:00,24.99,25.0,24.98,24.99,26998.0,23.5669,23.5764,23.5575,23.5669,26998.0
2017-11-15 15:00:00,25.0,25.02,24.97,24.98,57040.0,23.5764,23.5952,23.5481,23.5575,57040.0
2017-11-15 15:30:00,24.98,25.01,24.96,24.96,139096.0,23.5575,23.5858,23.5386,23.5386,139096.0
2017-11-16 09:30:00,25.04,25.11,24.99,25.08,35306.0,23.6141,23.6801,23.5669,23.6518,35306.0
2017-11-16 10:00:00,25.08,25.1,25.03,25.03,29036.0,23.6518,23.6707,23.6047,23.6047,29036.0
2017-11-16 10:30:00,25.03,25.06,25.0,25.0,34908.0,23.6047,23.633,23.5764,23.5764,34908.0
2017-11-16 11:00:00,25.0,25.05,24.97,24.98,44214.0,23.5764,23.6235,23.5481,23.5575,44214.0
2017-11-16 11:30:00,24.98,25.05,24.94,25.02,37282.0,23.5575,23.6235,23.5198,23.5952,37282.0
2017-11-16 12:00:00,25.0,25.03,25.0,25.03,21268.0,23.5764,23.6047,23.5764,23.6047,21268.0
2017-11-16 12:30:00,25.04,25.05,25.0,25.02,17186.0,23.6141,23.6235,23.5764,23.5952,17186.0
2017-11-16 13:00:00,25.03,25.04,24.99,25.01,21364.0,23.6047,23.6141,23.5669,23.5858,21364.0
2017-11-16 13:30:00,25.02,25.02,24.98,25.0,17160.0,23.5952,23.5952,23.5575,23.5764,17160.0
2017-11-16 14:00:00,25.0,25.02,24.98,24.99,18784.0,23.5764,23.5952,23.5575,23.5669,18784.0
2017-11-16 14:30:00,24.99,25.01,24.97,24.98,32058.0,23.5669,23.5858,23.5481,23.5575,32058.0
2017-11-16 15:00:00,24.97,25.0,24.97,25.0,47672.0,23.5481,23.5764,23.5481,23.5764,47672.0
2017-11-16 15:30:00,25.0,25.0,24.93,24.96,172342.0,23.5764,23.5764,23.5104,23.5386,172342.0
2017-11-17 09:30:00,24.89,24.93,24.81,24.86,40874.0,23.4726,23.5104,23.3972,23.4443,40874.0
2017-11-17 10:00:00,24.86,24.9,24.83,24.85,49644.0,23.4443,23.4821,23.416,23.4349,49644.0
2017-11-17 10:30:00,24.85,24.88,24.83,24.86,39038.0,23.4349,23.4632,23.416,23.4443,39038.0
2017-11-17 11:00:00,24.86,24.88,24.84,24.86,44672.0,23.4443,23.4632,23.4255,23.4443,44672.0
2017-11-17 11:30:00,24.86,24.94,24.85,24.92,45350.0,23.4443,23.5198,23.4349,23.5009,45350.0
2017-11-17 12:00:00,24.92,24.94,24.9,24.93,43820.0,23.5009,23.5198,23.4821,23.5104,43820.0
2017-11-17 12:30:00,24.93,24.99,24.92,24.97,73710.0,23.5104,23.5669,23.5009,23.5481,73710.0
2017-11-17 13:00:00,24.98,24.98,24.95,24.96,28798.0,23.5575,23.5575,23.5292,23.5386,28798.0
2017-11-17 13:30:00,24.96,24.98,24.93,24.94,26376.0,23.5386,23.5575,23.5104,23.5198,26376.0
2017-11-17 14:00:00,24.95,24.96,24.93,24.95,26922.0,23.5292,23.5386,23.5104,23.5292,26922.0
2017-11-17 14:30:00,24.95,24.98,24.95,24.95,30504.0,23.5292,23.5575,23.5292,23.5292,30504.0
2017-11-17 15:00:00,24.95,24.98,24.93,24.95,29602.0,23.5292,23.5575,23.5104,23.5292,29602.0
2017-11-17 15:30:00,24.94,24.96,24.92,24.93,122168.0,23.5198,23.5386,23.5009,23.5104,122168.0
2017-11-20 09:30:00,24.95,25.15,24.95,25.09,27146.0,23.5292,23.7178,23.5292,23.6612,27146.0
2017-11-20 10:00:00,25.09,25.11,25.04,25.06,16400.0,23.6612,23.6801,23.6141,23.633,16400.0
2017-11-20 10:30:00,25.06,25.09,25.05,25.06,50618.0,23.633,23.6612,23.6235,23.633,50618.0
2017-11-20 11:00:00,25.07,25.08,25.05,25.07,76366.0,23.6424,23.6518,23.6235,23.6424,76366.0
2017-11-20 11:30:00,25.07,25.07,25.03,25.05,30674.0,23.6424,23.6424,23.6047,23.6235,30674.0
2017-11-20 12:00:00,25.05,25.07,25.04,25.07,16604.0,23.6235,23.6424,23.6141,23.6424,16604.0
2017-11-20 12:30:00,25.07,25.11,25.05,25.09,32322.0,23.6424,23.6801,23.6235,23.6612,32322.0
2017-11-20 13:00:00,25.1,25.11,25.09,25.09,42512.0,23.6707,23.6801,23.6612,23.6612,42512.0
2017-11-20 13:30:00,25.11,25.12,25.1,25.12,28774.0,23.6801,23.6895,23.6707,23.6895,28774.0
2017-11-20 14:00:00,25.13,25.17,25.1,25.16,27272.0,23.699,23.7367,23.6707,23.7273,27272.0
2017-11-20 14:30:00,25.16,25.18,25.15,25.18,17144.0,23.7273,23.7461,23.7178,23.7461,17144.0
2017-11-20 15:00:00,25.18,25.18,25.14,25.16,19494.0,23.7461,23.7461,23.7084,23.7273,19494.0
2017-11-20 15:30:00,25.16,25.16,25.13,25.14,108352.0,23.7273,23.7273,23.699,23.7084,108352.0
2017-11-21 09:30:00,25.2,25.29,25.17,25.22,82680.0,23.765,23.8499,23.7367,23.7838,82680.0
2017-11-21 10:00:00,25.21,25.24,25.19,25.23,81114.0,23.7744,23.8027,23.7555,23.7933,81114.0
2017-11-21 10:30:00,25.25,25.3,25.23,25.28,111822.0,23.8121,23.8593,23.7933,23.8404,111822.0
2017-11-21 11:00:00,25.29,25.29,25.2,25.22,52664.0,23.8499,23.8499,23.765,23.7838,52664.0
2017-11-21 11:30:00,25.22,25.27,25.21,25.25,62728.0,23.7838,23.831,23.7744,23.8121,62728.0
2017-11-21 12:00:00,25.25,25.27,25.2,25.21,33004.0,23.8121,23.831,23.765,23.7744,33004.0
2017-11-21 12:30:00,25.21,25.21,25.16,25.19,81080.0,23.7744,23.7744,23.7273,23.7555,81080.0
2017-11-21 13:00:00,25.2,25.22,25.17,25.2,57016.0,23.765,23.7838,23.7367,23.765,57016.0
2017-11-21 13:30:00,25.2,25.23,25.18,25.21,82680.0,23.765,23.7933,23.7461,23.7744,82680.0
2017-11-21 14:00:00,25.22,25.22,25.18,25.19,38350.0,23.7838,23.7838,23.7461,23.7555,38350.0
2017-11-21 14:30:00,25.19,25.23,25.18,25.21,39320.0,23.7555,23.7933,23.7461,23.7744,39320.0
2017-11-21 15:00:00,25.21,25.24,25.2,25.24,102708.0,23.7744,23.8027,23.765,23.8027,102708.0
2017-11-21 15:30:00,25.24,25.28,25.24,25.26,213878.0,23.8027,23.8404,23.8027,23.8216,213878.0
2017-11-22 09:30:00,25.3,25.36,25.21,25.36,44616.0,23.8593,23.9159,23.7744,23.9159,44616.0
2017-11-22 10:00:00,25.36,25.39,25.25,25.25,44472.0,23.9159,23.9442,23.8121,23.8121,44472.0
2017-11-22 10:30:00,25.25,25.29,25.25,25.26,23438.0,23.8121,23.8499,23.8121,23.8216,23438.0
2017-11-22 11:00:00,25.27,25.27,25.18,25.18,27388.0,23.831,23.831,23.7461,23.7461,27388.0
2017-11-22 11:30:00,25.17,25.2,25.14,25.16,22340.0,23.7367,23.765,23.7084,23.7273,22340.0
2017-11-22 12:00:00,25.16,25.19,25.15,25.18,32416.0,23.7273,23.7555,23.7178,23.7461,32416.0
2017-11-22 12:30:00,25.18,25.22,25.18,25.2,22788.0,23.7461,23.7838,23.7461,23.765,22788.0
2017-11-22 13:00:00,25.2,25.21,25.16,25.18,38720.0,23.765,23.7744,23.7273,23.7461,38720.0
2017-11-22 13:30:00,25.18,25.21,25.17,25.2,30188.0,23.7461,23.7744,23.7367,23.765,30188.0
2017-11-22 14:00:00,25.2,25.24,25.18,25.18,46050.0,23.765,23.8027,23.7461,23.7461,46050.0
2017-11-22 14:30:00,25.18,25.22,25.18,25.21,30868.0,23.7461,23.7838,23.7461,23.7744,30868.0
2017-11-22 15:00:00,25.21,25.22,25.18,25.2,51332.0,23.7744,23.7838,23.7461,23.765,51332.0
2017-11-22 15:30:00,25.2,25.23,25.17,25.18,113948.0,23.765,23.7933,23.7367,23.7461,113948.0
2017-11-24 09:30:00,25.18,25.22,25.06,25.07,18830.0,23.7461,23.7838,23.633,23.6424,18830.0
2017-11-24 10:00:00,25.06,25.07,25.0,25.03,23228.0,23.633,23.6424,23.5764,23.6047,23228.0
2017-11-24 10:30:00,25.02,25.06,25.02,25.03,18052.0,23.5952,23.633,23.5952,23.6047,18052.0
2017-11-24 11:00:00,25.03,25.04,24.98,25.0,20440.0,23.6047,23.6141,23.5575,23.5764,20440.0
2017-11-24 11:30:00,24.98,24.99,24.95,24.96,16150.0,23.5575,23.5669,23.5292,23.5386,16150.0
2017-11-24 12:00:00,24.96,24.98,24.95,24.97,15438.0,23.5386,23.5575,23.5292,23.5481,15438.0
2017-11-24 12:30:00,24.98,25.05,24.98,25.02,51770.0,23.5575,23.6235,23.5575,23.5952,51770.0
2017-11-27 09:30:00,25.06,25.29,25.0,25.23,164464.0,23.633,23.8499,23.5764,23.7933,164464.0
2017-11-27 10:00:00,25.23,25.26,25.18,25.2,58062.0,23.7933,23.8216,23.7461,23.765,58062.0
2017-11-27 10:30:00,25.21,25.3,25.2,25.22,49282.0,23.7744,23.8593,23.765,23.7838,49282.0
2017-11-27 11:00:00,25.23,25.25,25.17,25.19,24978.0,23.7933,23.8121,23.7367,23.7555,24978.0
2017-11-27 11:30:00,25.18,25.24,25.18,25.24,65998.0,23.7461,23.8027,23.7461,23.8027,65998.0
2017-11-27 12:00:00,25.24,25.25,25.17,25.17,32128.0,23.8027,23.8121,23.7367,23.7367,32128.0
2017-11-27 12:30:00,25.17,25.2,25.17,25.2,14804.0,23.7367,23.765,23.7367,23.765,14804.0
2017-11-27 13:00:00,25.2,25.22,25.18,25.19,29198.0,23.765,23.7838,23.7461,23.7555,29198.0
2017-11-27 13:30:00,25.18,25.21,25.16,25.2,16048.0,23.7461,23.7744,23.7273,23.765,16048.0
2017-11-27 14:00:00,25.2,25.21,25.18,25.21,23488.0,23.765,23.7744,23.7461,23.7744,23488.0
2017-11-27 14:30:00,25.21,25.22,25.18,25.2,21606.0,23.7744,23.7838,23.7461,23.765,21606.0
2017-11-27 15:00:00,25.2,25.21,25.2,25.2,23802.0,23.765,23.7744,23.765,23.765,23802.0
2017-11-27 15:30:00,25.2,25.21,25.13,25.15,155016.0,23.765,23.7744,23.699,23.7178,155016.0
2017-11-28 09:30:00,25.21,25.28,25.2,25.25,38598.0,23.7744,23.8404,23.765,23.8121,38598.0
2017-11-28 10:00:00,25.25,25.27,25.17,25.21,79398.0,23.8121,23.831,23.7367,23.7744,79398.0
2017-11-28 10:30:00,25.22,25.26,25.19,25.22,47512.0,23.7838,23.8216,23.7555,23.7838,47512.0
2017-11-28 11:00:00,25.22,25.23,25.17,25.2,39948.0,23.7838,23.7933,23.7367,23.765,39948.0
2017-11-28 11:30:00,25.2,25.22,25.18,25.21,75332.0,23.765,23.7838,23.7461,23.7744,75332.0
2017-11-28 12:00:00,25.21,25.25,25.19,25.23,123924.0,23.7744,23.8121,23.7555,23.7933,123924.0
2017-11-28 12:30:00,25.23,25.24,25.16,25.16,35598.0,23.7933,23.8027,23.7273,23.7273,35598.0
2017-11-28 13:00:00,25.17,25.22,25.16,25.17,39786.0,23.7367,23.7838,23.7273,23.7367,39786.0
2017-11-28 13:30:00,25.18,25.22,25.14,25.15,40132.0,23.7461,23.7838,23.7084,23.7178,40132.0
2017-11-28 14:00:00,25.14,25.19,25.12,25.16,32034.0,23.7084,23.7555,23.6895,23.7273,32034.0
2017-11-28 14:30:00,25.18,25.25,25.17,25.25,93014.0,23.7461,23.8121,23.7367,23.8121,93014.0
2017-11-28 15:00:00,25.24,25.38,25.22,25.36,227416.0,23.8027,23.9347,23.7838,23.9159,227416.0
2017-11-28 15:30:00,25.36,25.41,25.35,25.39,367500.0,23.9159,23.963,23.9064,23.9442,367500.0
2017-11-29 09:30:00,25.44,25.65,25.44,25.65,76788.0,23.9913,24.1894,23.9913,24.1894,76788.0
2017-11-29 10:00:00,25.65,25.68,25.52,25.55,70060.0,24.1894,24.2176,24.0668,24.095,70060.0
2017-11-29 10:30:00,25.55,25.58,25.48,25.52,73960.0,24.095,24.1233,24.029,24.0668,73960.0
2017-11-29 11:00:00,25.5,25.54,25.47,25.5,63798.0,24.0479,24.0856,24.0196,24.0479,63798.0
2017-11-29 11:30:00,25.5,25.55,25.49,25.5,121924.0,24.0479,24.095,24.0385,24.0479,121924.0
2017-11-29 12:00:00,25.5,25.53,25.45,25.45,51160.0,24.0479,24.0762,24.0007,24.0007,51160.0
2017-11-29 12:30:00,25.45,25.52,25.45,25.5,27612.0,24.0007,24.0668,24.0007,24.0479,27612.0
2017-11-29 13:00:00,25.5,25.5,25.45,25.47,27244.0,24.0479,24.0479,24.0007,24.0196,27244.0
2017-11-29 13:30:00,25.46,25.46,25.41,25.41,33016.0,24.0102,24.0102,23.963,23.963,33016.0
2017-11-29 14:00:00,25.42,25.54,25.41,25.51,81616.0,23.9725,24.0856,23.963,24.0573,81616.0
2017-11-29 14:30:00,25.52,25.52,25.45,25.48,67636.0,24.0668,24.0668,24.0007,24.029,67636.0
2017-11-29 15:00:00,25.48,25.48,25.43,25.45,95074.0,24.029,24.029,23.9819,24.0007,95074.0
2017-11-29 15:30:00,25.46,25.48,25.43,25.46,260610.0,24.0102,24.029,23.9819,24.0102,260610.0
2017-11-30 09:30:00,25.57,25.63,25.39,25.47,33308.0,24.1139,24.1705,23.9442,24.0196,33308.0
2017-11-30 10:00:00,25.47,25.48,25.41,25.42,56998.0,24.0196,24.029,23.963,23.9725,56998.0
2017-11-30 10:30:00,25.43,25.49,25.39,25.49,80362.0,23.9819,24.0385,23.9442,24.0385,80362.0
2017-11-30 11:00:00,25.49,25.66,25.45,25.52,162024.0,24.0385,24.1988,24.0007,24.0668,162024.0
2017-11-30 11:30:00,25.52,25.59,25.52,25.59,31078.0,24.0668,24.1328,24.0668,24.1328,31078.0
2017-11-30 12:00:00,25.6,25.61,25.54,25.58,79792.0,24.1422,24.1516,24.0856,24.1233,79792.0
2017-11-30 12:30:00,25.58,25.67,25.54,25.65,145456.0,24.1233,24.2082,24.0856,24.1894,145456.0
2017-11-30 13:00:00,25.66,25.7,25.58,25.58,24000.0,24.1988,24.2365,24.1233,24.1233,24000.0
2017-11-30 13:30:00,25.59,25.6,25.51,25.57,34596.0,24.1328,24.1422,24.0573,24.1139,34596.0
2017-11-30 14:00:00,25.57,25.58,25.52,25.58,25832.0,24.1139,24.1233,24.0668,24.1233,25832.0
2017-11-30 14:30:00,25.57,25.61,25.56,25.58,28170.0,24.1139,24.1516,24.1045,24.1233,28170.0
2017-11-30 15:00:00,25.58,25.6,25.54,25.59,41326.0,24.1233,24.1422,24.0856,24.1328,41326.0
2017-11-30 15:30:00,25.59,25.65,25.54,25.62,195258.0,24.1328,24.1894,24.0856,24.1611,195258.0
2017-12-01 09:30:00,25.67,25.74,25.59,25.66,42736.0,24.2082,24.2742,24.1328,24.1988,42736.0
2017-12-01 10:00:00,25.65,25.76,25.6,25.74,61654.0,24.1894,24.2931,24.1422,24.2742,61654.0
2017-12-01 10:30:00,25.75,25.79,25.74,25.75,103518.0,24.2837,24.3214,24.2742,24.2837,103518.0
2017-12-01 11:00:00,25.75,25.76,25.34,25.34,54608.0,24.2837,24.2931,23.897,23.897,54608.0
2017-12-01 11:30:00,25.34,25.52,25.28,25.45,86648.0,23.897,24.0668,23.8404,24.0007,86648.0
2017-12-01 12:00:00,25.45,25.6,25.45,25.56,41928.0,24.0007,24.1422,24.0007,24.1045,41928.0
2017-12-01 12:30:00,25.55,25.67,25.55,25.66,29578.0,24.095,24.2082,24.095,24.1988,29578.0
2017-12-01 13:00:00,25.66,25.74,25.64,25.68,35448.0,24.1988,24.2742,24.1799,24.2176,35448.0
2017-12-01 13:30:00,25.69,25.75,25.68,25.71,29070.0,24.2271,24.2837,24.2176,24.2459,29070.0
2017-12-01 14:00:00,25.71,25.79,25.7,25.77,49902.0,24.2459,24.3214,24.2365,24.3025,49902.0
2017-12-01 14:30:00,25.78,25.79,25.74,25.76,32148.0,24.312,24.3214,24.2742,24.2931,32148.0
2017-12-01 15:00:00,25.76,25.83,25.74,25.83,36880.0,24.2931,24.3591,24.2742,24.3591,36880.0
2017-12-01 15:30:00,25.83,25.9,25.8,25.87,210300.0,24.3591,24.4251,24.3308,24.3968,210300.0
2017-12-04 09:30:00,26.1,26.21,25.89,25.93,69438.0,24.6137,24.7175,24.4157,24.4534,69438.0
2017-12-04 10:00:00,25.95,26.11,25.95,26.08,39576.0,24.4723,24.6232,24.4723,24.5949,39576.0
2017-12-04 10:30:00,26.09,26.11,26.05,26.09,28184.0,24.6043,24.6232,24.5666,24.6043,28184.0
2017-12-04 11:00:00,26.08,26.1,26.02,26.03,29466.0,24.5949,24.6137,24.5383,24.5477,29466.0
2017-12-04 11:30:00,26.03,26.03,25.97,25.97,37884.0,24.5477,24.5477,24.4911,24.4911,37884.0
2017-12-04 12:00:00,25.98,26.0,25.93,25.94,40930.0,24.5006,24.5194,24.4534,24.4628,40930.0
2017-12-04 12:30:00,25.93,25.98,25.93,25.94,35292.0,24.4534,24.5006,24.4534,24.4628,35292.0
2017-12-04 13:00:00,25.95,25.95,25.81,25.85,68706.0,24.4723,24.4723,24.3402,24.378,68706.0
2017-12-04 13:30:00,25.85,25.87,25.84,25.84,23504.0,24.378,24.3968,24.3685,24.3685,23504.0
2017-12-04 14:00:00,25.85,25.86,25.83,25.85,31704.0,24.378,24.3874,24.3591,24.378,31704.0
2017-12-04 14:30:00,25.85,25.86,25.83,25.85,60506.0,24.378,24.3874,24.3591,24.378,60506.0
2017-12-04 15:00:00,25.85,25.9,25.83,25.84,92694.0,24.378,24.4251,24.3591,24.3685,92694.0
2017-12-04 15:30:00,25.84,25.85,25.72,25.78,327586.0,24.3685,24.378,24.2554,24.312,327586.0
2017-12-05 09:30:00,25.82,25.88,25.61,25.71,54814.0,24.3497,24.4063,24.1516,24.2459,54814.0
2017-12-05 10:00:00,25.7,25.79,25.68,25.75,77872.0,24.2365,24.3214,24.2176,24.2837,77872.0
2017-12-05 10:30:00,25.75,25.78,25.67,25.71,70986.0,24.2837,24.312,24.2082,24.2459,70986.0
2017-12-05 11:00:00,25.72,25.78,25.7,25.7,39494.0,24.2554,24.312,24.2365,24.2365,39494.0
2017-12-05 11:30:00,25.7,25.71,25.6,25.6,32570.0,24.2365,24.2459,24.1422,24.1422,32570.0
2017-12-05 12:00:00,25.6,25.67,25.6,25.66,33732.0,24.1422,24.2082,24.1422,24.1988,33732.0
2017-12-05 12:30:00,25.66,25.66,25.59,25.59,39982.0,24.1988,24.1988,24.1328,24.1328,39982.0
2017-12-05 13:00:00,25.59,25.63,25.58,25.61,45624.0,24.1328,24.1705,24.1233,24.1516,45624.0
2017-12-05 13:30:00,25.6,25.61,25.53,25.57,40294.0,24.1422,24.1516,24.0762,24.1139,40294.0
2017-12-05 14:00:00,25.57,25.61,25.56,25.57,37014.0,24.1139,24.1516,24.1045,24.1139,37014.0
2017-12-05 14:30:00,25.56,25.56,25.48,25.49,49494.0,24.1045,24.1045,24.029,24.0385,49494.0
2017-12-05 15:00:00,25.5,25.5,25.45,25.48,73692.0,24.0479,24.0479,24.0007,24.029,73692.0
2017-12-05 15:30:00,25.48,25.51,25.45,25.48,291148.0,24.029,24.0573,24.0007,24.029,291148.0
2017-12-06 09:30:00,25.8,26.16,25.8,25.95,167516.0,24.3308,24.6703,24.3308,24.4723,167516.0
2017-12-06 10:00:00,25.97,26.14,25.93,26.05,153158.0,24.4911,24.6515,24.4534,24.5666,153158.0
2017-12-06 10:30:00,26.05,26.11,25.97,26.07,87628.0,24.5666,24.6232,24.4911,24.5854,87628.0
2017-12-06 11:00:00,26.08,26.08,25.95,25.99,42602.0,24.5949,24.5949,24.4723,24.51,42602.0
2017-12-06 11:30:00,25.99,26.0,25.92,25.94,46632.0,24.51,24.5194,24.444,24.4628,46632.0
2017-12-06 12:00:00,25.92,25.93,25.85,25.86,26854.0,24.444,24.4534,24.378,24.3874,26854.0
2017-12-06 12:30:00,25.87,25.93,25.86,25.92,37718.0,24.3968,24.4534,24.3874,24.444,37718.0
2017-12-06 13:00:00,25.93,25.93,25.88,25.89,24780.0,24.4534,24.4534,24.4063,24.4157,24780.0
2017-12-06 13:30:00,25.9,25.93,25.89,25.9,24782.0,24.4251,24.4534,24.4157,24.4251,24782.0
2017-12-06 14:00:00,25.9,25.93,25.9,25.91,27482.0,24.4251,24.4534,24.4251,24.4345,27482.0
2017-12-06 14:30:00,25.91,25.92,25.86,25.89,37042.0,24.4345,24.444,24.3874,24.4157,37042.0
2017-12-06 15:00:00,25.89,25.9,25.86,25.87,52466.0,24.4157,24.4251,24.3874,24.3968,52466.0
2017-12-06 15:30:00,25.87,25.87,25.81,25.83,232618.0,24.3968,24.3968,24.3402,24.3591,232618.0
2017-12-07 09:30:00,25.75,25.82,25.62,25.66,31046.0,24.2837,24.3497,24.1611,24.1988,31046.0
2017-12-07 10:00:00,25.64,25.77,25.61,25.76,34278.0,24.1799,24.3025,24.1516,24.2931,34278.0
2017-12-07 10:30:00,25.77,25.8,25.75,25.77,22140.0,24.3025,24.3308,24.2837,24.3025,22140.0
2017-12-07 11:00:00,25.79,25.8,25.72,25.74,26952.0,24.3214,24.3308,24.2554,24.2742,26952.0
2017-12-07 11:30:00,25.75,25.8,25.75,25.78,52086.0,24.2837,24.3308,24.2837,24.312,52086.0
2017-12-07 12:00:00,25.78,25.8,25.7,25.71,60434.0,24.312,24.3308,24.2365,24.2459,60434.0
2017-12-07 12:30:00,25.71,25.79,25.7,25.79,29308.0,24.2459,24.3214,24.2365,24.3214,29308.0
2017-12-07 13:00:00,25.8,25.81,25.77,25.8,30924.0,24.3308,24.3402,24.3025,24.3308,30924.0
2017-12-07 13:30:00,25.81,25.81,25.75,25.75,37540.0,24.3402,24.3402,24.2837,24.2837,37540.0
2017-12-07 14:00:00,25.75,25.8,25.75,25.8,38156.0,24.2837,24.3308,24.2837,24.3308,38156.0
2017-12-07 14:30:00,25.81,25.84,25.77,25.84,37394.0,24.3402,24.3685,24.3025,24.3685,37394.0
2017-12-07 15:00:00,25.84,25.86,25.81,25.85,44768.0,24.3685,24.3874,24.3402,24.378,44768.0
2017-12-07 15:30:00,25.85,25.88,25.81,25.82,229234.0,24.378,24.4063,24.3402,24.3497,229234.0
2017-12-08 09:30:00,25.93,25.97,25.79,25.89,65650.0,24.4534,24.4911,24.3214,24.4157,65650.0
2017-12-08 10:00:00,25.86,25.9,25.81,25.89,35252.0,24.3874,24.4251,24.3402,24.4157,35252.0
2017-12-08 10:30:00,25.89,25.92,25.86,25.92,30846.0,24.4157,24.444,24.3874,24.444,30846.0
2017-12-08 11:00:00,25.92,25.93,25.9,25.91,49786.0,24.444,24.4534,24.4251,24.4345,49786.0
2017-12-08 11:30:00,25.91,25.97,25.9,25.96,31770.0,24.4345,24.4911,24.4251,24.4817,31770.0
2017-12-08 12:00:00,25.97,26.0,25.96,25.97,24182.0,24.4911,24.5194,24.4817,24.4911,24182.0
2017-12-08 12:30:00,25.97,26.0,25.96,26.0,27802.0,24.4911,24.5194,24.4817,24.5194,27802.0
2017-12-08 13:00:00,26.0,26.01,25.99,26.01,37248.0,24.5194,24.5289,24.51,24.5289,37248.0
2017-12-08 13:30:00,26.02,26.05,26.0,26.05,24336.0,24.5383,24.5666,24.5194,24.5666,24336.0
2017-12-08 14:00:00,26.04,26.04,26.0,26.03,16338.0,24.5571,24.5571,24.5194,24.5477,16338.0
2017-12-08 14:30:00,26.02,26.02,25.99,26.02,20034.0,24.5383,24.5383,24.51,24.5383,20034.0
2017-12-08 15:00:00,26.0,26.02,25.95,25.95,22084.0,24.5194,24.5383,24.4723,24.4723,22084.0
2017-12-08 15:30:00,25.95,26.0,25.92,25.96,204050.0,24.4723,24.5194,24.444,24.4817,204050.0
2017-12-11 09:30:00,25.88,25.91,25.75,25.87,43458.0,24.4063,24.4345,24.2837,24.3968,43458.0
2017-12-11 10:00:00,25.87,25.92,25.86,25.89,31414.0,24.3968,24.444,24.3874,24.4157,31414.0
2017-12-11 10:30:00,25.89,25.89,25.79,25.79,20194.0,24.4157,24.4157,24.3214,24.3214,20194.0
2017-12-11 11:00:00,25.79,25.8,25.73,25.74,31282.0,24.3214,24.3308,24.2648,24.2742,31282.0
2017-12-11 11:30:00,25.74,25.78,25.71,25.73,21630.0,24.2742,24.312,24.2459,24.2648,21630.0
2017-12-11 12:00:00,25.73,25.75,25.73,25.75,17734.0,24.2648,24.2837,24.2648,24.2837,17734.0
2017-12-11 12:30:00,25.75,25.75,25.71,25.73,10414.0,24.2837,24.2837,24.2459,24.2648,10414.0
2017-12-11 13:00:00,25.73,25.75,25.71,25.74,16696.0,24.2648,24.2837,24.2459,24.2742,16696.0
2017-12-11 13:30:00,25.74,25.75,25.7,25.74,21016.0,24.2742,24.2837,24.2365,24.2742,21016.0
2017-12-11 14:00:00,25.74,25.76,25.74,25.76,29712.0,24.2742,24.2931,24.2742,24.2931,29712.0
2017-12-11 14:30:00,25.76,25.85,25.75,25.85,70926.0,24.2931,24.378,24.2837,24.378,70926.0
2017-12-11 15:00:00,25.85,25.86,25.75,25.75,48828.0,24.378,24.3874,24.2837,24.2837,48828.0
2017-12-11 15:30:00,25.75,25.82,25.73,25.81,187396.0,24.2837,24.3497,24.2648,24.3402,187396.0
2017-12-12 09:30:00,25.85,25.93,25.79,25.81,40828.0,24.378,24.4534,24.3214,24.3402,40828.0
2017-12-12 10:00:00,25.8,25.9,25.78,25.85,22646.0,24.3308,24.4251,24.312,24.378,22646.0
2017-12-12 10:30:00,25.85,25.88,25.74,25.77,23482.0,24.378,24.4063,24.2742,24.3025,23482.0
2017-12-12 11:00:00,25.77,25.83,25.74,25.8,176800.0,24.3025,24.3591,24.2742,24.3308,176800.0
2017-12-12 11:30:00,25.8,25.8,25.71,25.72,50206.0,24.3308,24.3308,24.2459,24.2554,50206.0
2017-12-12 12:00:00,25.7,25.79,25.7,25.76,29342.0,24.2365,24.3214,24.2365,24.2931,29342.0
2017-12-12 12:30:00,25.75,25.81,25.75,25.81,15400.0,24.2837,24.3402,24.2837,24.3402,15400.0
2017-12-12 13:00:00,25.8,25.84,25.8,25.84,12012.0,24.3308,24.3685,24.3308,24.3685,12012.0
2017-12-12 13:30:00,25.84,25.86,25.82,25.84,19304.0,24.3685,24.3874,24.3497,24.3685,19304.0
2017-12-12 14:00:00,25.83,25.87,25.82,25.84,32988.0,24.3591,24.3968,24.3497,24.3685,32988.0
2017-12-12 14:30:00,25.85,25.85,25.81,25.81,20800.0,24.378,24.378,24.3402,24.3402,20800.0
2017-12-12 15:00:00,25.81,25.86,25.79,25.83,89392.0,24.3402,24.3874,24.3214,24.3591,89392.0
2017-12-12 15:30:00,25.83,25.85,25.79,25.83,155166.0,24.3591,24.378,24.3214,24.3591,155166.0
2017-12-13 09:30:00,25.83,25.85,25.72,25.83,40584.0,24.3591,24.378,24.2554,24.3591,40584.0
2017-12-13 10:00:00,25.83,25.86,25.79,25.79,27624.0,24.3591,24.3874,24.3214,24.3214,27624.0
2017-12-13 10:30:00,25.78,25.83,25.71,25.71,26688.0,24.312,24.3591,24.2459,24.2459,26688.0
2017-12-13 11:00:00,25.71,25.77,25.7,25.77,34848.0,24.2459,24.3025,24.2365,24.3025,34848.0
2017-12-13 11:30:00,25.77,25.79,25.72,25.75,23800.0,24.3025,24.3214,24.2554,24.2837,23800.0
2017-12-13 12:00:00,25.73,25.74,25.68,25.69,23160.0,24.2648,24.2742,24.2176,24.2271,23160.0
2017-12-13 12:30:00,25.68,25.71,25.65,25.65,25216.0,24.2176,24.2459,24.1894,24.1894,25216.0
2017-12-13 13:00:00,25.65,25.68,25.63,25.66,25118.0,24.1894,24.2176,24.1705,24.1988,25118.0
2017-12-13 13:30:00,25.67,25.67,25.63,25.66,23684.0,24.2082,24.2082,24.1705,24.1988,23684.0
2017-12-13 14:00:00,25.66,25.72,25.64,25.72,51534.0,24.1988,24.2554,24.1799,24.2554,51534.0
2017-12-13 14:30:00,25.72,25.73,25.68,25.72,45904.0,24.2554,24.2648,24.2176,24.2554,45904.0
2017-12-13 15:00:00,25.72,25.72,25.66,25.69,56220.0,24.2554,24.2554,24.1988,24.2271,56220.0
2017-12-13 15:30:00,25.69,25.71,25.6,25.63,157954.0,24.2271,24.2459,24.1422,24.1705,157954.0
2017-12-14 09:30:00,25.64,25.98,25.52,25.78,29298.0,24.1799,24.5006,24.0668,24.312,29298.0
2017-12-14 10:00:00,25.78,25.8,25.7,25.7,23424.0,24.312,24.3308,24.2365,24.2365,23424.0
2017-12-14 10:30:00,25.66,25.71,25.65,25.66,13198.0,24.1988,24.2459,24.1894,24.1988,13198.0
2017-12-14 11:00:00,25.66,25.67,25.6,25.61,17424.0,24.1988,24.2082,24.1422,24.1516,17424.0
2017-12-14 11:30:00,25.6,25.61,25.56,25.61,18378.0,24.1422,24.1516,24.1045,24.1516,18378.0
2017-12-14 12:00:00,25.61,25.63,25.54,25.54,22780.0,24.1516,24.1705,24.0856,24.0856,22780.0
2017-12-14 12:30:00,25.54,25.62,25.53,25.61,16960.0,24.0856,24.1611,24.0762,24.1516,16960.0
2017-12-14 13:00:00,25.61,25.64,25.6,25.63,27666.0,24.1516,24.1799,24.1422,24.1705,27666.0
2017-12-14 13:30:00,25.64,25.65,25.6,25.61,19916.0,24.1799,24.1894,24.1422,24.1516,19916.0
2017-12-14 14:00:00,25.61,25.63,25.54,25.54,28628.0,24.1516,24.1705,24.0856,24.0856,28628.0
2017-12-14 14:30:00,25.54,25.57,25.5,25.53,102442.0,24.0856,24.1139,24.0479,24.0762,102442.0
2017-12-14 15:00:00,25.53,25.53,25.45,25.49,113752.0,24.0762,24.0762,24.0007,24.0385,113752.0
2017-12-14 15:30:00,25.49,25.59,25.49,25.52,240268.0,24.0385,24.1328,24.0385,24.0668,240268.0
2017-12-15 09:30:00,25.53,25.72,25.53,25.7,320680.0,24.0762,24.2554,24.0762,24.2365,320680.0
2017-12-15 10:00:00,25.69,25.81,25.68,25.7,111080.0,24.2271,24.3402,24.2176,24.2365,111080.0
2017-12-15 10:30:00,25.7,25.78,25.64,25.74,92890.0,24.2365,24.312,24.1799,24.2742,92890.0
2017-12-15 11:00:00,25.73,25.84,25.68,25.84,83546.0,24.2648,24.3685,24.2176,24.3685,83546.0
2017-12-15 11:30:00,25.84,25.9,25.73,25.73,45586.0,24.3685,24.4251,24.2648,24.2648,45586.0
2017-12-15 12:00:00,25.73,25.79,25.73,25.78,22704.0,24.2648,24.3214,24.2648,24.312,22704.0
2017-12-15 12:30:00,25.78,25.82,25.78,25.8,17514.0,24.312,24.3497,24.312,24.3308,17514.0
2017-12-15 13:00:00,25.8,25.81,25.75,25.76,14862.0,24.3308,24.3402,24.2837,24.2931,14862.0
2017-12-15 13:30:00,25.76,25.78,25.73,25.77,35966.0,24.2931,24.312,24.2648,24.3025,35966.0
2017-12-15 14:00:00,25.77,25.78,25.74,25.74,136920.0,24.3025,24.312,24.2742,24.2742,136920.0
2017-12-15 14:30:00,25.74,25.75,25.69,25.7,76920.0,24.2742,24.2837,24.2271,24.2365,76920.0
2017-12-15 15:00:00,25.7,25.72,25.66,25.68,53294.0,24.2365,24.2554,24.1988,24.2176,53294.0
2017-12-15 15:30:00,25.68,25.69,25.57,25.6,376148.0,24.2176,24.2271,24.1139,24.1422,376148.0
2017-12-18 09:30:00,25.63,25.9,25.63,25.71,33406.0,24.1705,24.4251,24.1705,24.2459,33406.0
2017-12-18 10:00:00,25.71,25.73,25.61,25.68,34970.0,24.2459,24.2648,24.1516,24.2176,34970.0
2017-12-18 10:30:00,25.67,25.78,25.67,25.73,24468.0,24.2082,24.312,24.2082,24.2648,24468.0
2017-12-18 11:00:00,25.73,25.76,25.69,25.71,28152.0,24.2648,24.2931,24.2271,24.2459,28152.0
2017-12-18 11:30:00,25.7,25.71,25.67,25.68,27190.0,24.2365,24.2459,24.2082,24.2176,27190.0
2017-12-18 12:00:00,25.69,25.69,25.65,25.68,18610.0,24.2271,24.2271,24.1894,24.2176,18610.0
2017-12-18 12:30:00,25.68,25.68,25.63,25.64,20002.0,24.2176,24.2176,24.1705,24.1799,20002.0
2017-12-18 13:00:00,25.64,25.67,25.61,25.66,38570.0,24.1799,24.2082,24.1516,24.1988,38570.0
2017-12-18 13:30:00,25.66,25.7,25.65,25.7,34482.0,24.1988,24.2365,24.1894,24.2365,34482.0
2017-12-18 14:00:00,25.7,25.75,25.68,25.75,44084.0,24.2365,24.2837,24.2176,24.2837,44084.0
2017-12-18 14:30:00,25.75,25.77,25.74,25.76,35144.0,24.2837,24.3025,24.2742,24.2931,35144.0
2017-12-18 15:00:00,25.76,25.79,25.71,25.71,56982.0,24.2931,24.3214,24.2459,24.2459,56982.0
2017-12-18 15:30:00,25.71,25.75,25.68,25.74,217852.0,24.2459,24.2837,24.2176,24.2742,217852.0
2017-12-19 09:30:00,25.83,25.88,25.75,25.78,27436.0,24.3591,24.4063,24.2837,24.312,27436.0
2017-12-19 10:00:00,25.81,25.86,25.77,25.83,28434.0,24.3402,24.3874,24.3025,24.3591,28434.0
2017-12-19 10:30:00,25.83,25.91,25.81,25.91,44498.0,24.3591,24.4345,24.3402,24.4345,44498.0
2017-12-19 11:00:00,25.91,25.92,25.83,25.85,29546.0,24.4345,24.444,24.3591,24.378,29546.0
2017-12-19 11:30:00,25.85,25.86,25.83,25.83,49056.0,24.378,24.3874,24.3591,24.3591,49056.0
2017-12-19 12:00:00,25.84,25.85,25.81,25.82,31774.0,24.3685,24.378,24.3402,24.3497,31774.0
2017-12-19 12:30:00,25.82,25.86,25.79,25.86,25750.0,24.3497,24.3874,24.3214,24.3874,25750.0
2017-12-19 13:00:00,25.86,25.9,25.85,25.86,27048.0,24.3874,24.4251,24.378,24.3874,27048.0
2017-12-19 13:30:00,25.86,25.89,25.85,25.86,19794.0,24.3874,24.4157,24.378,24.3874,19794.0
2017-12-19 14:00:00,25.86,25.86,25.83,25.86,30714.0,24.3874,24.3874,24.3591,24.3874,30714.0
2017-12-19 14:30:00,25.86,25.86,25.84,25.84,33502.0,24.3874,24.3874,24.3685,24.3685,33502.0
2017-12-19 15:00:00,25.84,25.84,25.8,25.8,32746.0,24.3685,24.3685,24.3308,24.3308,32746.0
2017-12-19 15:30:00,25.81,25.82,25.73,25.77,230554.0,24.3402,24.3497,24.2648,24.3025,230554.0
2017-12-20 09:30:00,25.82,25.98,25.71,25.84,45288.0,24.3497,24.5006,24.2459,24.3685,45288.0
2017-12-20 10:00:00,25.85,25.86,25.76,25.77,62118.0,24.378,24.3874,24.2931,24.3025,62118.0
2017-12-20 10:30:00,25.78,25.78,25.68,25.74,32436.0,24.312,24.312,24.2176,24.2742,32436.0
2017-12-20 11:00:00,25.74,25.77,25.72,25.75,23330.0,24.2742,24.3025,24.2554,24.2837,23330.0
2017-12-20 11:30:00,25.75,25.77,25.73,25.75,32714.0,24.2837,24.3025,24.2648,24.2837,32714.0
2017-12-20 12:00:00,25.75,25.79,25.74,25.75,23718.0,24.2837,24.3214,24.2742,24.2837,23718.0
2017-12-20 12:30:00,25.75,25.83,25.74,25.81,40712.0,24.2837,24.3591,24.2742,24.3402,40712.0
2017-12-20 13:00:00,25.81,25.83,25.78,25.79,20692.0,24.3402,24.3591,24.312,24.3214,20692.0
2017-12-20 13:30:00,25.79,25.81,25.75,25.78,20970.0,24.3214,24.3402,24.2837,24.312,20970.0
2017-12-20 14:00:00,25.78,25.79,25.75,25.76,17896.0,24.312,24.3214,24.2837,24.2931,17896.0
2017-12-20 14:30:00,25.76,25.78,25.72,25.73,51302.0,24.2931,24.312,24.2554,24.2648,51302.0
2017-12-20 15:00:00,25.74,25.75,25.7,25.7,42054.0,24.2742,24.2837,24.2365,24.2365,42054.0
2017-12-20 15:30:00,25.7,25.77,25.7,25.7,212264.0,24.2365,24.3025,24.2365,24.2365,212264.0
2017-12-21 09:30:00,25.74,25.81,25.64,25.64,20796.0,24.2742,24.3402,24.1799,24.1799,20796.0
2017-12-21 10:00:00,25.63,25.68,25.59,25.61,23558.0,24.1705,24.2176,24.1328,24.1516,23558.0
2017-12-21 10:30:00,25.61,25.64,25.58,25.6,32732.0,24.1516,24.1799,24.1233,24.1422,32732.0
2017-12-21 11:00:00,25.59,25.66,25.57,25.63,36564.0,24.1328,24.1988,24.1139,24.1705,36564.0
2017-12-21 11:30:00,25.63,25.68,25.61,25.68,36420.0,24.1705,24.2176,24.1516,24.2176,36420.0
2017-12-21 12:00:00,25.68,25.73,25.66,25.72,33606.0,24.2176,24.2648,24.1988,24.2554,33606.0
2017-12-21 12:30:00,25.72,25.72,25.66,25.68,20922.0,24.2554,24.2554,24.1988,24.2176,20922.0
2017-12-21 13:00:00,25.68,25.73,25.66,25.68,33330.0,24.2176,24.2648,24.1988,24.2176,33330.0
2017-12-21 13:30:00,25.69,25.72,25.68,25.7,25774.0,24.2271,24.2554,24.2176,24.2365,25774.0
2017-12-21 14:00:00,25.7,25.74,25.69,25.71,32240.0,24.2365,24.2742,24.2271,24.2459,32240.0
2017-12-21 14:30:00,25.71,25.73,25.7,25.7,30834.0,24.2459,24.2648,24.2365,24.2365,30834.0
2017-12-21 15:00:00,25.7,25.7,25.67,25.68,49872.0,24.2365,24.2365,24.2082,24.2176,49872.0
2017-12-21 15:30:00,25.69,25.7,25.64,25.68,222020.0,24.2271,24.2365,24.1799,24.2176,222020.0
2017-12-22 09:30:00,25.75,25.75,25.6,25.65,42538.0,24.2837,24.2837,24.1422,24.1894,42538.0
2017-12-22 10:00:00,25.66,25.67,25.56,25.56,21936.0,24.1988,24.2082,24.1045,24.1045,21936.0
2017-12-22 10:30:00,25.55,25.6,25.54,25.54,22142.0,24.095,24.1422,24.0856,24.0856,22142.0
2017-12-22 11:00:00,25.53,25.54,25.48,25.5,33994.0,24.0762,24.0856,24.029,24.0479,33994.0
2017-12-22 11:30:00,25.5,25.54,25.49,25.54,35434.0,24.0479,24.0856,24.0385,24.0856,35434.0
2017-12-22 12:00:00,25.54,25.6,25.54,25.59,25796.0,24.0856,24.1422,24.0856,24.1328,25796.0
2017-12-22 12:30:00,25.6,25.61,25.58,25.6,22394.0,24.1422,24.1516,24.1233,24.1422,22394.0
2017-12-22 13:00:00,25.59,25.64,25.59,25.64,15274.0,24.1328,24.1799,24.1328,24.1799,15274.0
2017-12-22 13:30:00,25.65,25.66,25.63,25.64,23374.0,24.1894,24.1988,24.1705,24.1799,23374.0
2017-12-22 14:00:00,25.61,25.64,25.58,25.58,16624.0,24.1516,24.1799,24.1233,24.1233,16624.0
2017-12-22 14:30:00,25.6,25.6,25.57,25.58,15618.0,24.1422,24.1422,24.1139,24.1233,15618.0
2017-12-22 15:00:00,25.58,25.58,25.53,25.54,18764.0,24.1233,24.1233,24.0762,24.0856,18764.0
2017-12-22 15:30:00,25.54,25.57,25.53,25.56,76768.0,24.0856,24.1139,24.0762,24.1045,76768.0
2017-12-26 09:30:00,25.64,25.82,25.64,25.82,23322.0,24.1799,24.3497,24.1799,24.3497,23322.0
2017-12-26 10:00:00,25.83,25.83,25.73,25.73,13588.0,24.3591,24.3591,24.2648,24.2648,13588.0
2017-12-26 10:30:00,25.73,25.73,25.64,25.65,9684.0,24.2648,24.2648,24.1799,24.1894,9684.0
2017-12-26 11:00:00,25.64,25.65,25.63,25.65,11664.0,24.1799,24.1894,24.1705,24.1894,11664.0
2017-12-26 11:30:00,25.64,25.66,25.63,25.63,9084.0,24.1799,24.1988,24.1705,24.1705,9084.0
2017-12-26 12:00:00,25.63,25.65,25.62,25.64,12384.0,24.1705,24.1894,24.1611,24.1799,12384.0
2017-12-26 12:30:00,25.63,25.64,25.59,25.59,8652.0,24.1705,24.1799,24.1328,24.1328,8652.0
2017-12-26 13:00:00,25.59,25.61,25.59,25.6,6400.0,24.1328,24.1516,24.1328,24.1422,6400.0
2017-12-26 13:30:00,25.6,25.7,25.6,25.7,36588.0,24.1422,24.2365,24.1422,24.2365,36588.0
2017-12-26 14:00:00,25.7,25.73,25.68,25.72,20310.0,24.2365,24.2648,24.2176,24.2554,20310.0
2017-12-26 14:30:00,25.72,25.79,25.72,25.78,39390.0,24.2554,24.3214,24.2554,24.312,39390.0
2017-12-26 15:00:00,25.78,25.8,25.72,25.72,32840.0,24.312,24.3308,24.2554,24.2554,32840.0
2017-12-26 15:30:00,25.71,25.74,25.68,25.72,90290.0,24.2459,24.2742,24.2176,24.2554,90290.0
2017-12-27 09:30:00,25.74,25.79,25.68,25.75,16454.0,24.2742,24.3214,24.2176,24.2837,16454.0
2017-12-27 10:00:00,25.78,25.9,25.78,25.9,20906.0,24.312,24.4251,24.312,24.4251,20906.0
2017-12-27 10:30:00,25.9,25.93,25.87,25.91,42228.0,24.4251,24.4534,24.3968,24.4345,42228.0
2017-12-27 11:00:00,25.92,25.93,25.87,25.9,56960.0,24.444,24.4534,24.3968,24.4251,56960.0
2017-12-27 11:30:00,25.9,25.91,25.79,25.81,46610.0,24.4251,24.4345,24.3214,24.3402,46610.0
2017-12-27 12:00:00,25.81,25.82,25.77,25.81,26402.0,24.3402,24.3497,24.3025,24.3402,26402.0
2017-12-27 12:30:00,25.81,25.81,25.78,25.8,41400.0,24.3402,24.3402,24.312,24.3308,41400.0
2017-12-27 13:00:00,25.8,25.84,25.79,25.8,27800.0,24.3308,24.3685,24.3214,24.3308,27800.0
2017-12-27 13:30:00,25.8,25.82,25.79,25.81,20282.0,24.3308,24.3497,24.3214,24.3402,20282.0
2017-12-27 14:00:00,25.8,25.8,25.75,25.78,50260.0,24.3308,24.3308,24.2837,24.312,50260.0
2017-12-27 14:30:00,25.79,25.79,25.74,25.76,11594.0,24.3214,24.3214,24.2742,24.2931,11594.0
2017-12-27 15:00:00,25.75,25.79,25.75,25.78,32748.0,24.2837,24.3214,24.2837,24.312,32748.0
2017-12-27 15:30:00,25.79,25.79,25.75,25.78,82514.0,24.3214,24.3214,24.2837,24.312,82514.0
2017-12-28 09:30:00,25.79,25.83,25.74,25.8,34992.0,24.3214,24.3591,24.2742,24.3308,34992.0
2017-12-28 10:00:00,25.82,25.83,25.78,25.79,24460.0,24.3497,24.3591,24.312,24.3214,24460.0
2017-12-28 10:30:00,25.79,25.79,25.75,25.77,18644.0,24.3214,24.3214,24.2837,24.3025,18644.0
2017-12-28 11:00:00,25.78,25.81,25.75,25.77,15174.0,24.312,24.3402,24.2837,24.3025,15174.0
2017-12-28 11:30:00,25.78,25.89,25.77,25.85,18908.0,24.312,24.4157,24.3025,24.378,18908.0
2017-12-28 12:00:00,25.86,25.88,25.85,25.86,14804.0,24.3874,24.4063,24.378,24.3874,14804.0
2017-12-28 12:30:00,25.86,25.86,25.84,25.86,18946.0,24.3874,24.3874,24.3685,24.3874,18946.0
2017-12-28 13:00:00,25.86,25.87,25.82,25.84,28032.0,24.3874,24.3968,24.3497,24.3685,28032.0
2017-12-28 13:30:00,25.83,25.83,25.72,25.75,68226.0,24.3591,24.3591,24.2554,24.2837,68226.0
2017-12-28 14:00:00,25.76,25.8,25.75,25.77,40892.0,24.2931,24.3308,24.2837,24.3025,40892.0
2017-12-28 14:30:00,25.78,25.86,25.78,25.82,77578.0,24.312,24.3874,24.312,24.3497,77578.0
2017-12-28 15:00:00,25.82,25.9,25.82,25.89,70552.0,24.3497,24.4251,24.3497,24.4157,70552.0
2017-12-28 15:30:00,25.89,25.91,25.85,25.89,152742.0,24.4157,24.4345,24.378,24.4157,152742.0
2017-12-29 09:30:00,25.88,26.0,25.86,25.86,20486.0,24.4063,24.5194,24.3874,24.3874,20486.0
2017-12-29 10:00:00,25.9,25.96,25.86,25.95,29464.0,24.4251,24.4817,24.3874,24.4723,29464.0
2017-12-29 10:30:00,25.98,25.98,25.9,25.9,25310.0,24.5006,24.5006,24.4251,24.4251,25310.0
2017-12-29 11:00:00,25.91,25.91,25.88,25.88,17612.0,24.4345,24.4345,24.4063,24.4063,17612.0
2017-12-29 11:30:00,25.88,25.91,25.88,25.89,17052.0,24.4063,24.4345,24.4063,24.4157,17052.0
2017-12-29 12:00:00,25.91,25.91,25.86,25.88,17630.0,24.4345,24.4345,24.3874,24.4063,17630.0
2017-12-29 12:30:00,25.88,25.88,25.86,25.86,9024.0,24.4063,24.4063,24.3874,24.3874,9024.0
2017-12-29 13:00:00,25.86,25.87,25.84,25.85,14830.0,24.3874,24.3968,24.3685,24.378,14830.0
2017-12-29 13:30:00,25.86,25.87,25.82,25.82,19280.0,24.3874,24.3968,24.3497,24.3497,19280.0
2017-12-29 14:00:00,25.82,25.86,25.8,25.86,13538.0,24.3497,24.3874,24.3308,24.3874,13538.0
2017-12-29 14:30:00,25.86,25.87,25.79,25.8,27894.0,24.3874,24.3968,24.3214,24.3308,27894.0
2017-12-29 15:00:00,25.81,25.84,25.8,25.84,27014.0,24.3402,24.3685,24.3308,24.3685,27014.0
2017-12-29 15:30:00,25.84,25.85,25.73,25.74,125562.0,24.3685,24.378,24.2648,24.2742,125562.0
2018-01-02 09:30:00,25.83,25.89,25.62,25.75,94234.0,24.3591,24.4157,24.1611,24.2837,94234.0
2018-01-02 10:00:00,25.76,25.77,25.65,25.73,70606.0,24.2931,24.3025,24.1894,24.2648,70606.0
2018-01-02 10:30:00,25.72,25.79,25.64,25.79,37786.0,24.2554,24.3214,24.1799,24.3214,37786.0
2018-01-02 11:00:00,25.79,25.79,25.74,25.76,33342.0,24.3214,24.3214,24.2742,24.2931,33342.0
2018-01-02 11:30:00,25.76,25.78,25.68,25.71,34350.0,24.2931,24.312,24.2176,24.2459,34350.0
2018-01-02 12:00:00,25.7,25.72,25.63,25.63,36598.0,24.2365,24.2554,24.1705,24.1705,36598.0
2018-01-02 12:30:00,25.63,25.64,25.54,25.56,49102.0,24.1705,24.1799,24.0856,24.1045,49102.0
2018-01-02 13:00:00,25.57,25.66,25.54,25.61,54146.0,24.1139,24.1988,24.0856,24.1516,54146.0
2018-01-02 13:30:00,25.61,25.63,25.57,25.58,52328.0,24.1516,24.1705,24.1139,24.1233,52328.0
2018-01-02 14:00:00,25.58,25.59,25.52,25.52,61078.0,24.1233,24.1328,24.0668,24.0668,61078.0
2018-01-02 14:30:00,25.51,25.53,25.49,25.5,80760.0,24.0573,24.0762,24.0385,24.0479,80760.0
2018-01-02 15:00:00,25.51,25.51,25.46,25.5,113880.0,24.0573,24.0573,24.0102,24.0479,113880.0
2018-01-02 15:30:00,25.5,25.57,25.46,25.56,329744.0,24.0479,24.1139,24.0102,24.1045,329744.0
2018-01-03 09:30:00,25.69,25.85,25.6,25.85,73476.0,24.2271,24.378,24.1422,24.378,73476.0
2018-01-03 10:00:00,25.84,25.91,25.84,25.87,24796.0,24.3685,24.4345,24.3685,24.3968,24796.0
2018-01-03 10:30:00,25.87,25.9,25.86,25.86,21362.0,24.3968,24.4251,24.3874,24.3874,21362.0
2018-01-03 11:00:00,25.86,25.86,25.77,25.79,23386.0,24.3874,24.3874,24.3025,24.3214,23386.0
2018-01-03 11:30:00,25.78,25.79,25.74,25.78,19976.0,24.312,24.3214,24.2742,24.312,19976.0
2018-01-03 12:00:00,25.78,25.8,25.75,25.78,26922.0,24.312,24.3308,24.2837,24.312,26922.0
2018-01-03 12:30:00,25.79,25.85,25.78,25.84,27654.0,24.3214,24.378,24.312,24.3685,27654.0
2018-01-03 13:00:00,25.84,25.87,25.84,25.85,24866.0,24.3685,24.3968,24.3685,24.378,24866.0
2018-01-03 13:30:00,25.84,25.85,25.81,25.83,27818.0,24.3685,24.378,24.3402,24.3591,27818.0
2018-01-03 14:00:00,25.84,25.85,25.8,25.81,18620.0,24.3685,24.378,24.3308,24.3402,18620.0
2018-01-03 14:30:00,25.81,25.88,25.81,25.83,25596.0,24.3402,24.4063,24.3402,24.3591,25596.0
2018-01-03 15:00:00,25.83,25.86,25.83,25.85,23526.0,24.3591,24.3874,24.3591,24.378,23526.0
2018-01-03 15:30:00,25.85,25.88,25.82,25.83,159092.0,24.378,24.4063,24.3497,24.3591,159092.0
2018-01-04 09:30:00,25.96,26.13,25.9,26.07,55050.0,24.4817,24.642,24.4251,24.5854,55050.0
2018-01-04 10:00:00,26.05,26.1,26.0,26.08,35622.0,24.5666,24.6137,24.5194,24.5949,35622.0
2018-01-04 10:30:00,26.09,26.15,26.08,26.13,21986.0,24.6043,24.6609,24.5949,24.642,21986.0
2018-01-04 11:00:00,26.13,26.13,25.97,25.99,33712.0,24.642,24.642,24.4911,24.51,33712.0
2018-01-04 11:30:00,25.99,25.99,25.93,25.98,28276.0,24.51,24.51,24.4534,24.5006,28276.0
2018-01-04 12:00:00,26.0,26.02,25.95,25.96,26104.0,24.5194,24.5383,24.4723,24.4817,26104.0
2018-01-04 12:30:00,25.96,25.99,25.95,25.98,28122.0,24.4817,24.51,24.4723,24.5006,28122.0
2018-01-04 13:00:00,25.98,26.04,25.97,26.03,32662.0,24.5006,24.5571,24.4911,24.5477,32662.0
2018-01-04 13:30:00,26.02,26.02,25.98,25.99,24482.0,24.5383,24.5383,24.5006,24.51,24482.0
2018-01-04 14:00:00,25.99,26.06,25.98,26.02,23704.0,24.51,24.576,24.5006,24.5383,23704.0
2018-01-04 14:30:00,26.01,26.02,25.95,25.95,22586.0,24.5289,24.5383,24.4723,24.4723,22586.0
2018-01-04 15:00:00,25.95,25.97,25.9,25.94,39968.0,24.4723,24.4911,24.4251,24.4628,39968.0
2018-01-04 15:30:00,25.94,25.96,25.9,25.91,118610.0,24.4628,24.4817,24.4251,24.4345,118610.0
2018-01-05 09:30:00,26.01,26.17,25.92,26.11,49302.0,24.5289,24.6797,24.444,24.6232,49302.0
2018-01-05 10:00:00,26.11,26.16,26.09,26.09,44850.0,24.6232,24.6703,24.6043,24.6043,44850.0
2018-01-05 10:30:00,26.09,26.18,26.08,26.14,71156.0,24.6043,24.6892,24.5949,24.6515,71156.0
2018-01-05 11:00:00,26.14,26.2,26.11,26.11,28610.0,24.6515,24.708,24.6232,24.6232,28610.0
2018-01-05 11:30:00,26.11,26.11,26.0,26.0,24422.0,24.6232,24.6232,24.5194,24.5194,24422.0
2018-01-05 12:00:00,26.0,26.02,25.95,26.0,35736.0,24.5194,24.5383,24.4723,24.5194,35736.0
2018-01-05 12:30:00,26.0,26.0,25.93,25.97,31862.0,24.5194,24.5194,24.4534,24.4911,31862.0
2018-01-05 13:00:00,25.97,26.03,25.97,26.03,18402.0,24.4911,24.5477,24.4911,24.5477,18402.0
2018-01-05 13:30:00,26.03,26.05,26.02,26.03,15140.0,24.5477,24.5666,24.5383,24.5477,15140.0
2018-01-05 14:00:00,26.03,26.06,26.01,26.06,21450.0,24.5477,24.576,24.5289,24.576,21450.0
2018-01-05 14:30:00,26.05,26.08,26.03,26.04,33144.0,24.5666,24.5949,24.5477,24.5571,33144.0
2018-01-05 15:00:00,26.04,26.11,26.04,26.11,25152.0,24.5571,24.6232,24.5571,24.6232,25152.0
2018-01-05 15:30:00,26.12,26.21,26.11,26.15,147164.0,24.6326,24.7175,24.6232,24.6609,147164.0
2018-01-08 09:30:00,26.18,26.21,26.09,26.15,30270.0,24.6892,24.7175,24.6043,24.6609,30270.0
2018-01-08 10:00:00,26.15,26.21,26.11,26.12,40596.0,24.6609,24.7175,24.6232,24.6326,40596.0
2018-01-08 10:30:00,26.11,26.15,26.05,26.06,13672.0,24.6232,24.6609,24.5666,24.576,13672.0
2018-01-08 11:00:00,26.06,26.11,26.06,26.1,44578.0,24.576,24.6232,24.576,24.6137,44578.0
2018-01-08 11:30:00,26.1,26.1,26.07,26.07,15130.0,24.6137,24.6137,24.5854,24.5854,15130.0
2018-01-08 12:00:00,26.07,26.09,26.06,26.08,18054.0,24.5854,24.6043,24.576,24.5949,18054.0
2018-01-08 12:30:00,26.07,26.14,26.07,26.11,61504.0,24.5854,24.6515,24.5854,24.6232,61504.0
2018-01-08 13:00:00,26.11,26.11,26.08,26.09,41430.0,24.6232,24.6232,24.5949,24.6043,41430.0
2018-01-08 13:30:00,26.1,26.1,26.07,26.08,24618.0,24.6137,24.6137,24.5854,24.5949,24618.0
2018-01-08 14:00:00,26.08,26.11,26.07,26.09,33670.0,24.5949,24.6232,24.5854,24.6043,33670.0
2018-01-08 14:30:00,26.09,26.1,26.06,26.1,27408.0,24.6043,24.6137,24.576,24.6137,27408.0
2018-01-08 15:00:00,26.09,26.09,26.06,26.09,34266.0,24.6043,24.6043,24.576,24.6043,34266.0
2018-01-08 15:30:00,26.1,26.12,26.06,26.08,149408.0,24.6137,24.6326,24.576,24.5949,149408.0
2018-01-09 09:30:00,26.11,26.38,26.11,26.21,71170.0,24.6232,24.8778,24.6232,24.7175,71170.0
2018-01-09 10:00:00,26.23,26.31,26.22,26.29,70390.0,24.7363,24.8118,24.7269,24.7929,70390.0
2018-01-09 10:30:00,26.29,26.37,26.28,26.37,74220.0,24.7929,24.8684,24.7835,24.8684,74220.0
2018-01-09 11:00:00,26.36,26.42,26.36,26.39,37142.0,24.8589,24.9155,24.8589,24.8872,37142.0
2018-01-09 11:30:00,26.39,26.4,26.35,26.38,19156.0,24.8872,24.8966,24.8495,24.8778,19156.0
2018-01-09 12:00:00,26.38,26.39,26.34,26.36,9404.0,24.8778,24.8872,24.8401,24.8589,9404.0
2018-01-09 12:30:00,26.36,26.39,26.36,26.39,8234.0,24.8589,24.8872,24.8589,24.8872,8234.0
2018-01-09 13:00:00,26.39,26.39,26.37,26.39,8238.0,24.8872,24.8872,24.8684,24.8872,8238.0
2018-01-09 13:30:00,26.39,26.4,26.34,26.4,15172.0,24.8872,24.8966,24.8401,24.8966,15172.0
2018-01-09 14:00:00,26.4,26.41,26.38,26.39,64296.0,24.8966,24.9061,24.8778,24.8872,64296.0
2018-01-09 14:30:00,26.38,26.43,26.37,26.42,39536.0,24.8778,24.9249,24.8684,24.9155,39536.0
2018-01-09 15:00:00,26.42,26.42,26.39,26.39,44302.0,24.9155,24.9155,24.8872,24.8872,44302.0
2018-01-09 15:30:00,26.39,26.43,26.27,26.28,226772.0,24.8872,24.9249,24.774,24.7835,226772.0
2018-01-10 09:30:00,26.3,26.34,26.17,26.29,48960.0,24.8023,24.8401,24.6797,24.7929,48960.0
2018-01-10 10:00:00,26.28,26.29,26.2,26.29,40524.0,24.7835,24.7929,24.708,24.7929,40524.0
2018-01-10 10:30:00,26.3,26.32,26.25,26.25,30218.0,24.8023,24.8212,24.7552,24.7552,30218.0
2018-01-10 11:00:00,26.25,26.25,26.15,26.15,28092.0,24.7552,24.7552,24.6609,24.6609,28092.0
2018-01-10 11:30:00,26.15,26.19,26.14,26.17,38842.0,24.6609,24.6986,24.6515,24.6797,38842.0
2018-01-10 12:00:00,26.17,26.18,26.13,26.18,24436.0,24.6797,24.6892,24.642,24.6892,24436.0
2018-01-10 12:30:00,26.18,26.22,26.16,26.22,17040.0,24.6892,24.7269,24.6703,24.7269,17040.0
2018-01-10 13:00:00,26.22,26.24,26.21,26.23,24548.0,24.7269,24.7458,24.7175,24.7363,24548.0
2018-01-10 13:30:00,26.23,26.24,26.13,26.14,37540.0,24.7363,24.7458,24.642,24.6515,37540.0
2018-01-10 14:00:00,26.14,26.15,26.09,26.15,42806.0,24.6515,24.6609,24.6043,24.6609,42806.0
2018-01-10 14:30:00,26.16,26.18,26.09,26.1,43396.0,24.6703,24.6892,24.6043,24.6137,43396.0
2018-01-10 15:00:00,26.1,26.14,26.08,26.11,46544.0,24.6137,24.6515,24.5949,24.6232,46544.0
2018-01-10 15:30:00,26.11,26.16,26.09,26.11,143002.0,24.6232,24.6703,24.6043,24.6232,143002.0
2018-01-11 09:30:00,26.11,26.23,26.11,26.15,23462.0,24.6232,24.7363,24.6232,24.6609,23462.0
2018-01-11 10:00:00,26.18,26.18,26.05,26.06,37274.0,24.6892,24.6892,24.5666,24.576,37274.0
2018-01-11 10:30:00,26.06,26.1,26.03,26.04,18118.0,24.576,24.6137,24.5477,24.5571,18118.0
2018-01-11 11:00:00,26.05,26.08,26.05,26.05,25406.0,24.5666,24.5949,24.5666,24.5666,25406.0
2018-01-11 11:30:00,26.06,26.09,26.05,26.07,55786.0,24.576,24.6043,24.5666,24.5854,55786.0
2018-01-11 12:00:00,26.07,26.13,26.07,26.1,37102.0,24.5854,24.642,24.5854,24.6137,37102.0
2018-01-11 12:30:00,26.09,26.11,26.07,26.07,17230.0,24.6043,24.6232,24.5854,24.5854,17230.0
2018-01-11 13:00:00,26.07,26.1,26.05,26.1,22498.0,24.5854,24.6137,24.5666,24.6137,22498.0
2018-01-11 13:30:00,26.09,26.1,26.08,26.09,10538.0,24.6043,24.6137,24.5949,24.6043,10538.0
2018-01-11 14:00:00,26.09,26.12,26.07,26.11,37866.0,24.6043,24.6326,24.5854,24.6232,37866.0
2018-01-11 14:30:00,26.12,26.13,26.08,26.13,24888.0,24.6326,24.642,24.5949,24.642,24888.0
2018-01-11 15:00:00,26.12,26.14,26.09,26.11,56120.0,24.6326,24.6515,24.6043,24.6232,56120.0
2018-01-11 15:30:00,26.09,26.13,26.07,26.1,213598.0,24.6043,24.642,24.5854,24.6137,213598.0
2018-01-12 09:30:00,26.21,26.21,26.06,26.09,19160.0,24.7175,24.7175,24.576,24.6043,19160.0
2018-01-12 10:00:00,26.11,26.17,26.07,26.16,22490.0,24.6232,24.6797,24.5854,24.6703,22490.0
2018-01-12 10:30:00,26.15,26.24,26.14,26.14,38890.0,24.6609,24.7458,24.6515,24.6515,38890.0
2018-01-12 11:00:00,26.15,26.18,26.1,26.18,36394.0,24.6609,24.6892,24.6137,24.6892,36394.0
2018-01-12 11:30:00,26.18,26.2,26.14,26.19,32214.0,24.6892,24.708,24.6515,24.6986,32214.0
2018-01-12 12:00:00,26.2,26.23,26.2,26.21,14184.0,24.708,24.7363,24.708,24.7175,14184.0
2018-01-12 12:30:00,26.21,26.21,26.18,26.2,9100.0,24.7175,24.7175,24.6892,24.708,9100.0
2018-01-12 13:00:00,26.2,26.21,26.18,26.2,13464.0,24.708,24.7175,24.6892,24.708,13464.0
2018-01-12 13:30:00,26.18,26.23,26.18,26.23,11576.0,24.6892,24.7363,24.6892,24.7363,11576.0
2018-01-12 14:00:00,26.22,26.23,26.21,26.22,19264.0,24.7269,24.7363,24.7175,24.7269,19264.0
2018-01-12 14:30:00,26.22,26.23,26.17,26.2,19286.0,24.7269,24.7363,24.6797,24.708,19286.0
2018-01-12 15:00:00,26.2,26.22,26.18,26.21,17248.0,24.708,24.7269,24.6892,24.7175,17248.0
2018-01-12 15:30:00,26.21,26.25,26.18,26.21,114640.0,24.7175,24.7552,24.6892,24.7175,114640.0
2018-01-16 09:30:00,26.29,26.35,26.28,26.32,52656.0,24.7929,24.8495,24.7835,24.8212,52656.0
2018-01-16 10:00:00,26.31,26.36,26.29,26.3,36460.0,24.8118,24.8589,24.7929,24.8023,36460.0
2018-01-16 10:30:00,26.31,26.36,26.3,26.33,22330.0,24.8118,24.8589,24.8023,24.8306,22330.0
2018-01-16 11:00:00,26.33,26.36,26.3,26.36,22876.0,24.8306,24.8589,24.8023,24.8589,22876.0
2018-01-16 11:30:00,26.36,26.4,26.36,26.4,15598.0,24.8589,24.8966,24.8589,24.8966,15598.0
2018-01-16 12:00:00,26.39,26.41,26.36,26.37,18720.0,24.8872,24.9061,24.8589,24.8684,18720.0
2018-01-16 12:30:00,26.36,26.36,26.34,26.36,11716.0,24.8589,24.8589,24.8401,24.8589,11716.0
2018-01-16 13:00:00,26.35,26.35,26.29,26.3,11098.0,24.8495,24.8495,24.7929,24.8023,11098.0
2018-01-16 13:30:00,26.3,26.31,26.29,26.3,21266.0,24.8023,24.8118,24.7929,24.8023,21266.0
2018-01-16 14:00:00,26.31,26.31,26.22,26.25,24338.0,24.8118,24.8118,24.7269,24.7552,24338.0
2018-01-16 14:30:00,26.25,26.26,26.14,26.18,29244.0,24.7552,24.7646,24.6515,24.6892,29244.0
2018-01-16 15:00:00,26.18,26.24,26.18,26.24,35736.0,24.6892,24.7458,24.6892,24.7458,35736.0
2018-01-16 15:30:00,26.24,26.25,26.18,26.19,135330.0,24.7458,24.7552,24.6892,24.6986,135330.0
2018-01-17 09:30:00,26.25,26.29,26.21,26.25,31540.0,24.7552,24.7929,24.7175,24.7552,31540.0
2018-01-17 10:00:00,26.25,26.31,26.24,26.27,31148.0,24.7552,24.8118,24.7458,24.774,31148.0
2018-01-17 10:30:00,26.28,26.33,26.28,26.31,21276.0,24.7835,24.8306,24.7835,24.8118,21276.0
2018-01-17 11:00:00,26.31,26.37,26.28,26.36,43088.0,24.8118,24.8684,24.7835,24.8589,43088.0
2018-01-17 11:30:00,26.36,26.38,26.33,26.37,38680.0,24.8589,24.8778,24.8306,24.8684,38680.0
2018-01-17 12:00:00,26.37,26.41,26.34,26.34,46570.0,24.8684,24.9061,24.8401,24.8401,46570.0
2018-01-17 12:30:00,26.34,26.36,26.33,26.33,28612.0,24.8401,24.8589,24.8306,24.8306,28612.0
2018-01-17 13:00:00,26.33,26.36,26.32,26.34,27010.0,24.8306,24.8589,24.8212,24.8401,27010.0
2018-01-17 13:30:00,26.34,26.35,26.32,26.34,90122.0,24.8401,24.8495,24.8212,24.8401,90122.0
2018-01-17 14:00:00,26.34,26.35,26.26,26.31,58328.0,24.8401,24.8495,24.7646,24.8118,58328.0
2018-01-17 14:30:00,26.31,26.33,26.3,26.33,53598.0,24.8118,24.8306,24.8023,24.8306,53598.0
2018-01-17 15:00:00,26.33,26.36,26.32,26.36,64838.0,24.8306,24.8589,24.8212,24.8589,64838.0
2018-01-17 15:30:00,26.36,26.36,26.28,26.29,205870.0,24.8589,24.8589,24.7835,24.7929,205870.0
2018-01-18 09:30:00,26.29,26.29,26.11,26.21,54680.0,24.7929,24.7929,24.6232,24.7175,54680.0
2018-01-18 10:00:00,26.19,26.21,26.06,26.15,31212.0,24.6986,24.7175,24.576,24.6609,31212.0
2018-01-18 10:30:00,26.16,26.21,26.13,26.2,32250.0,24.6703,24.7175,24.642,24.708,32250.0
2018-01-18 11:00:00,26.19,26.2,26.11,26.15,53100.0,24.6986,24.708,24.6232,24.6609,53100.0
2018-01-18 11:30:00,26.14,26.16,26.06,26.09,57580.0,24.6515,24.6703,24.576,24.6043,57580.0
2018-01-18 12:00:00,26.09,26.18,26.09,26.15,65596.0,24.6043,24.6892,24.6043,24.6609,65596.0
2018-01-18 12:30:00,26.13,26.16,26.13,26.15,30326.0,24.642,24.6703,24.642,24.6609,30326.0
2018-01-18 13:00:00,26.15,26.17,26.12,26.17,36902.0,24.6609,24.6797,24.6326,24.6797,36902.0
2018-01-18 13:30:00,26.17,26.29,26.15,26.29,223258.0,24.6797,24.7929,24.6609,24.7929,223258.0
2018-01-18 14:00:00,26.29,26.36,26.29,26.33,66982.0,24.7929,24.8589,24.7929,24.8306,66982.0
2018-01-18 14:30:00,26.33,26.36,26.18,26.23,150652.0,24.8306,24.8589,24.6892,24.7363,150652.0
2018-01-18 15:00:00,26.23,26.25,26.18,26.19,60912.0,24.7363,24.7552,24.6892,24.6986,60912.0
2018-01-18 15:30:00,26.18,26.22,26.13,26.18,225432.0,24.6892,24.7269,24.642,24.6892,225432.0
2018-01-19 09:30:00,26.29,26.35,26.22,26.33,67066.0,24.7929,24.8495,24.7269,24.8306,67066.0
2018-01-19 10:00:00,26.32,26.38,26.27,26.36,35672.0,24.8212,24.8778,24.774,24.8589,35672.0
2018-01-19 10:30:00,26.35,26.39,26.31,26.36,82158.0,24.8495,24.8872,24.8118,24.8589,82158.0
2018-01-19 11:00:00,26.35,26.4,26.34,26.38,48530.0,24.8495,24.8966,24.8401,24.8778,48530.0
2018-01-19 11:30:00,26.36,26.39,26.34,26.37,39970.0,24.8589,24.8872,24.8401,24.8684,39970.0
2018-01-19 12:00:00,26.36,26.36,26.29,26.34,70996.0,24.8589,24.8589,24.7929,24.8401,70996.0
2018-01-19 12:30:00,26.34,26.34,26.27,26.31,67642.0,24.8401,24.8401,24.774,24.8118,67642.0
2018-01-19 13:00:00,26.31,26.34,26.31,26.33,32778.0,24.8118,24.8401,24.8118,24.8306,32778.0
2018-01-19 13:30:00,26.33,26.33,26.27,26.27,110466.0,24.8306,24.8306,24.774,24.774,110466.0
2018-01-19 14:00:00,26.27,26.29,26.25,26.25,47610.0,24.774,24.7929,24.7552,24.7552,47610.0
2018-01-19 14:30:00,26.26,26.29,26.18,26.18,85496.0,24.7646,24.7929,24.6892,24.6892,85496.0
2018-01-19 15:00:00,26.18,26.21,26.14,26.2,172556.0,24.6892,24.7175,24.6515,24.708,172556.0
2018-01-19 15:30:00,26.2,26.26,26.08,26.25,356410.0,24.708,24.7646,24.5949,24.7552,356410.0
2018-01-22 09:30:00,26.25,26.41,26.17,26.17,53126.0,24.7552,24.9061,24.6797,24.6797,53126.0
2018-01-22 10:00:00,26.18,26.33,26.16,26.25,54404.0,24.6892,24.8306,24.6703,24.7552,54404.0
2018-01-22 10:30:00,26.24,26.27,26.14,26.21,93362.0,24.7458,24.774,24.6515,24.7175,93362.0
2018-01-22 11:00:00,26.2,26.25,26.17,26.18,64086.0,24.708,24.7552,24.6797,24.6892,64086.0
2018-01-22 11:30:00,26.18,26.18,26.11,26.14,89026.0,24.6892,24.6892,24.6232,24.6515,89026.0
2018-01-22 12:00:00,26.14,26.16,26.11,26.16,61396.0,24.6515,24.6703,24.6232,24.6703,61396.0
2018-01-22 12:30:00,26.18,26.2,26.13,26.13,92638.0,24.6892,24.708,24.642,24.642,92638.0
2018-01-22 13:00:00,26.13,26.14,26.04,26.05,120942.0,24.642,24.6515,24.5571,24.5666,120942.0
2018-01-22 13:30:00,26.05,26.13,26.0,26.08,301840.0,24.5666,24.642,24.5194,24.5949,301840.0
2018-01-22 14:00:00,26.11,26.18,26.08,26.16,318088.0,24.6232,24.6892,24.5949,24.6703,318088.0
2018-01-22 14:30:00,26.16,26.17,26.08,26.1,257806.0,24.6703,24.6797,24.5949,24.6137,257806.0
2018-01-22 15:00:00,26.1,26.18,26.1,26.15,463660.0,24.6137,24.6892,24.6137,24.6609,463660.0
2018-01-22 15:30:00,26.14,26.18,26.11,26.13,921976.0,24.6515,24.6892,24.6232,24.642,921976.0
2018-01-23 09:30:00,26.77,26.86,26.14,26.27,269598.0,25.2456,25.3305,24.6515,24.774,269598.0
2018-01-23 10:00:00,26.27,26.32,26.09,26.23,174702.0,24.774,24.8212,24.6043,24.7363,174702.0
2018-01-23 10:30:00,26.23,26.23,26.08,26.09,145368.0,24.7363,24.7363,24.5949,24.6043,145368.0
2018-01-23 11:00:00,26.09,26.15,26.06,26.1,144160.0,24.6043,24.6609,24.576,24.6137,144160.0
2018-01-23 11:30:00,26.1,26.11,26.02,26.04,113930.0,24.6137,24.6232,24.5383,24.5571,113930.0
2018-01-23 12:00:00,26.04,26.06,26.0,26.02,147670.0,24.5571,24.576,24.5194,24.5383,147670.0
2018-01-23 12:30:00,26.02,26.11,26.0,26.05,201608.0,24.5383,24.6232,24.5194,24.5666,201608.0
2018-01-23 13:00:00,26.05,26.11,26.02,26.05,159258.0,24.5666,24.6232,24.5383,24.5666,159258.0
2018-01-23 13:30:00,26.04,26.08,26.02,26.06,219958.0,24.5571,24.5949,24.5383,24.576,219958.0
2018-01-23 14:00:00,26.06,26.08,25.91,26.07,255690.0,24.576,24.5949,24.4345,24.5854,255690.0
2018-01-23 14:30:00,26.08,26.1,26.04,26.05,311914.0,24.5949,24.6137,24.5571,24.5666,311914.0
2018-01-23 15:00:00,26.05,26.14,26.0,26.09,2287306.0,24.5666,24.6515,24.5194,24.6043,2287306.0
2018-01-23 15:30:00,26.09,26.1,25.88,26.02,841592.0,24.6043,24.6137,24.4063,24.5383,841592.0
2018-01-24 09:30:00,26.11,26.5,26.05,26.48,328756.0,24.6232,24.991,24.5666,24.9721,328756.0
2018-01-24 10:00:00,26.48,26.7,26.47,26.61,183882.0,24.9721,25.1796,24.9627,25.0947,183882.0
2018-01-24 10:30:00,26.61,26.63,26.39,26.41,359456.0,25.0947,25.1135,24.8872,24.9061,359456.0
2018-01-24 11:00:00,26.42,26.43,26.26,26.38,275254.0,24.9155,24.9249,24.7646,24.8778,275254.0
2018-01-24 11:30:00,26.39,26.45,26.33,26.4,205942.0,24.8872,24.9438,24.8306,24.8966,205942.0
2018-01-24 12:00:00,26.41,26.42,26.35,26.41,93702.0,24.9061,24.9155,24.8495,24.9061,93702.0
2018-01-24 12:30:00,26.42,26.49,26.4,26.46,104128.0,24.9155,24.9815,24.8966,24.9532,104128.0
2018-01-24 13:00:00,26.46,26.54,26.43,26.52,164642.0,24.9532,25.0287,24.9249,25.0098,164642.0
2018-01-24 13:30:00,26.52,26.68,26.49,26.63,115782.0,25.0098,25.1607,24.9815,25.1135,115782.0
2018-01-24 14:00:00,26.63,26.65,26.41,26.43,113464.0,25.1135,25.1324,24.9061,24.9249,113464.0
2018-01-24 14:30:00,26.42,26.42,26.3,26.37,203768.0,24.9155,24.9155,24.8023,24.8684,203768.0
2018-01-24 15:00:00,26.36,26.43,26.32,26.42,185924.0,24.8589,24.9249,24.8212,24.9155,185924.0
2018-01-24 15:30:00,26.43,26.51,26.4,26.44,440602.0,24.9249,25.0004,24.8966,24.9344,440602.0
2018-01-25 09:30:00,26.43,26.49,26.38,26.41,90362.0,24.9249,24.9815,24.8778,24.9061,90362.0
2018-01-25 10:00:00,26.43,26.51,26.36,26.38,85626.0,24.9249,25.0004,24.8589,24.8778,85626.0
2018-01-25 10:30:00,26.38,26.42,26.36,26.41,118234.0,24.8778,24.9155,24.8589,24.9061,118234.0
2018-01-25 11:00:00,26.41,26.52,26.4,26.51,100164.0,24.9061,25.0098,24.8966,25.0004,100164.0
2018-01-25 11:30:00,26.52,26.58,26.51,26.57,77570.0,25.0098,25.0664,25.0004,25.057,77570.0
2018-01-25 12:00:00,26.56,26.57,26.52,26.54,66328.0,25.0475,25.057,25.0098,25.0287,66328.0
2018-01-25 12:30:00,26.54,26.56,26.49,26.5,265662.0,25.0287,25.0475,24.9815,24.991,265662.0
2018-01-25 13:00:00,26.5,26.56,26.48,26.56,35688.0,24.991,25.0475,24.9721,25.0475,35688.0
2018-01-25 13:30:00,26.56,26.62,26.48,26.49,68424.0,25.0475,25.1041,24.9721,24.9815,68424.0
2018-01-25 14:00:00,26.48,26.48,26.3,26.35,275790.0,24.9721,24.9721,24.8023,24.8495,275790.0
2018-01-25 14:30:00,26.36,26.46,26.34,26.45,117656.0,24.8589,24.9532,24.8401,24.9438,117656.0
2018-01-25 15:00:00,26.45,26.46,26.41,26.43,113128.0,24.9438,24.9532,24.9061,24.9249,113128.0
2018-01-25 15:30:00,26.43,26.5,26.39,26.49,355028.0,24.9249,24.991,24.8872,24.9815,355028.0
2018-01-26 09:30:00,26.52,26.63,26.46,26.61,85350.0,25.0098,25.1135,24.9532,25.0947,85350.0
2018-01-26 10:00:00,26.62,26.7,26.61,26.69,53980.0,25.1041,25.1796,25.0947,25.1701,53980.0
2018-01-26 10:30:00,26.68,26.76,26.66,26.66,72258.0,25.1607,25.2361,25.1418,25.1418,72258.0
2018-01-26 11:00:00,26.66,26.68,26.59,26.65,60270.0,25.1418,25.1607,25.0758,25.1324,60270.0
2018-01-26 11:30:00,26.66,26.72,26.66,26.71,30220.0,25.1418,25.1984,25.1418,25.189,30220.0
2018-01-26 12:00:00,26.71,26.75,26.69,26.74,31104.0,25.189,25.2267,25.1701,25.2173,31104.0
2018-01-26 12:30:00,26.74,26.81,26.74,26.81,27368.0,25.2173,25.2833,25.2173,25.2833,27368.0
2018-01-26 13:00:00,26.81,26.85,26.81,26.81,25684.0,25.2833,25.321,25.2833,25.2833,25684.0
2018-01-26 13:30:00,26.81,26.81,26.76,26.79,41214.0,25.2833,25.2833,25.2361,25.2644,41214.0
2018-01-26 14:00:00,26.79,26.8,26.75,26.78,31326.0,25.2644,25.2739,25.2267,25.255,31326.0
2018-01-26 14:30:00,26.78,26.83,26.78,26.82,41030.0,25.255,25.3022,25.255,25.2927,41030.0
2018-01-26 15:00:00,26.82,26.85,26.81,26.85,48534.0,25.2927,25.321,25.2833,25.321,48534.0
2018-01-26 15:30:00,26.85,26.89,26.84,26.88,182628.0,25.321,25.3587,25.3116,25.3493,182628.0
2018-01-29 09:30:00,26.81,26.88,26.78,26.86,41730.0,25.2833,25.3493,25.255,25.3305,41730.0
2018-01-29 10:00:00,26.86,26.86,26.73,26.75,41886.0,25.3305,25.3305,25.2079,25.2267,41886.0
2018-01-29 10:30:00,26.72,26.75,26.66,26.66,34918.0,25.1984,25.2267,25.1418,25.1418,34918.0
2018-01-29 11:00:00,26.65,26.68,26.61,26.67,56990.0,25.1324,25.1607,25.0947,25.1513,56990.0
2018-01-29 11:30:00,26.67,26.79,26.67,26.73,33290.0,25.1513,25.2644,25.1513,25.2079,33290.0
2018-01-29 12:00:00,26.72,26.73,26.66,26.71,27240.0,25.1984,25.2079,25.1418,25.189,27240.0
2018-01-29 12:30:00,26.69,26.74,26.67,26.74,17508.0,25.1701,25.2173,25.1513,25.2173,17508.0
2018-01-29 13:00:00,26.73,26.75,26.71,26.75,18762.0,25.2079,25.2267,25.189,25.2267,18762.0
2018-01-29 13:30:00,26.75,26.76,26.7,26.7,27082.0,25.2267,25.2361,25.1796,25.1796,27082.0
2018-01-29 14:00:00,26.7,26.71,26.67,26.7,25300.0,25.1796,25.189,25.1513,25.1796,25300.0
2018-01-29 14:30:00,26.71,26.71,26.63,26.67,26680.0,25.189,25.189,25.1135,25.1513,26680.0
2018-01-29 15:00:00,26.67,26.7,26.63,26.64,39136.0,25.1513,25.1796,25.1135,25.123,39136.0
2018-01-29 15:30:00,26.64,26.66,26.56,26.57,199758.0,25.123,25.1418,25.0475,25.057,199758.0
2018-01-30 09:30:00,26.49,26.77,26.49,26.67,48436.0,24.9815,25.2456,24.9815,25.1513,48436.0
2018-01-30 10:00:00,26.67,26.7,26.5,26.53,45580.0,25.1513,25.1796,24.991,25.0192,45580.0
2018-01-30 10:30:00,26.54,26.63,26.53,26.56,37974.0,25.0287,25.1135,25.0192,25.0475,37974.0
2018-01-30 11:00:00,26.56,26.6,26.52,26.58,36460.0,25.0475,25.0853,25.0098,25.0664,36460.0
2018-01-30 11:30:00,26.57,26.59,26.47,26.49,49688.0,25.057,25.0758,24.9627,24.9815,49688.0
2018-01-30 12:00:00,26.48,26.53,26.46,26.5,51462.0,24.9721,25.0192,24.9532,24.991,51462.0
2018-01-30 12:30:00,26.52,26.56,26.5,26.5,55114.0,25.0098,25.0475,24.991,24.991,55114.0
2018-01-30 13:00:00,26.5,26.5,26.46,26.47,53508.0,24.991,24.991,24.9532,24.9627,53508.0
2018-01-30 13:30:00,26.47,26.53,26.47,26.51,37918.0,24.9627,25.0192,24.9627,25.0004,37918.0
2018-01-30 14:00:00,26.5,26.52,26.48,26.5,26476.0,24.991,25.0098,24.9721,24.991,26476.0
2018-01-30 14:30:00,26.49,26.5,26.39,26.39,61152.0,24.9815,24.991,24.8872,24.8872,61152.0
2018-01-30 15:00:00,26.39,26.5,26.39,26.49,88370.0,24.8872,24.991,24.8872,24.9815,88370.0
2018-01-30 15:30:00,26.49,26.52,26.44,26.44,182590.0,24.9815,25.0098,24.9344,24.9344,182590.0
2018-01-31 09:30:00,26.39,26.4,26.26,26.3,142238.0,24.8872,24.8966,24.7646,24.8023,142238.0
2018-01-31 10:00:00,26.31,26.37,26.28,26.33,45494.0,24.8118,24.8684,24.7835,24.8306,45494.0
2018-01-31 10:30:00,26.33,26.36,26.28,26.3,60958.0,24.8306,24.8589,24.7835,24.8023,60958.0
2018-01-31 11:00:00,26.3,26.31,26.24,26.24,51702.0,24.8023,24.8118,24.7458,24.7458,51702.0
2018-01-31 11:30:00,26.24,26.32,26.24,26.29,37656.0,24.7458,24.8212,24.7458,24.7929,37656.0
2018-01-31 12:00:00,26.28,26.3,26.26,26.29,47754.0,24.7835,24.8023,24.7646,24.7929,47754.0
2018-01-31 12:30:00,26.28,26.37,26.27,26.37,83314.0,24.7835,24.8684,24.774,24.8684,83314.0
2018-01-31 13:00:00,26.38,26.42,26.36,26.36,43068.0,24.8778,24.9155,24.8589,24.8589,43068.0
2018-01-31 13:30:00,26.36,26.36,26.31,26.35,26200.0,24.8589,24.8589,24.8118,24.8495,26200.0
2018-01-31 14:00:00,26.35,26.41,26.21,26.24,85646.0,24.8495,24.9061,24.7175,24.7458,85646.0
2018-01-31 14:30:00,26.22,26.24,26.17,26.23,66248.0,24.7269,24.7458,24.6797,24.7363,66248.0
2018-01-31 15:00:00,26.23,26.25,26.18,26.23,82432.0,24.7363,24.7552,24.6892,24.7363,82432.0
2018-01-31 15:30:00,26.22,26.32,26.22,26.25,297134.0,24.7269,24.8212,24.7269,24.7552,297134.0
2018-02-01 09:30:00,26.16,26.42,26.11,26.22,84330.0,24.7399,24.9858,24.6926,24.7966,84330.0
2018-02-01 10:00:00,26.2,26.4,26.18,26.39,78360.0,24.7777,24.9669,24.7588,24.9574,78360.0
2018-02-01 10:30:00,26.39,26.41,26.34,26.41,69840.0,24.9574,24.9763,24.9101,24.9763,69840.0
2018-02-01 11:00:00,26.42,26.52,26.41,26.52,54098.0,24.9858,25.0803,24.9763,25.0803,54098.0
2018-02-01 11:30:00,26.52,26.65,26.52,26.65,53056.0,25.0803,25.2033,25.0803,25.2033,53056.0
2018-02-01 12:00:00,26.64,26.64,26.5,26.54,102644.0,25.1938,25.1938,25.0614,25.0993,102644.0
2018-02-01 12:30:00,26.53,26.57,26.52,26.55,29542.0,25.0898,25.1276,25.0803,25.1087,29542.0
2018-02-01 13:00:00,26.55,26.62,26.55,26.61,23642.0,25.1087,25.1749,25.1087,25.1655,23642.0
2018-02-01 13:30:00,26.6,26.61,26.51,26.53,24824.0,25.156,25.1655,25.0709,25.0898,24824.0
2018-02-01 14:00:00,26.52,26.53,26.39,26.47,56212.0,25.0803,25.0898,24.9574,25.0331,56212.0
2018-02-01 14:30:00,26.47,26.55,26.46,26.54,49480.0,25.0331,25.1087,25.0236,25.0993,49480.0
2018-02-01 15:00:00,26.55,26.6,26.54,26.59,68104.0,25.1087,25.156,25.0993,25.1465,68104.0
2018-02-01 15:30:00,26.59,26.6,26.53,26.59,229740.0,25.1465,25.156,25.0898,25.1465,229740.0
2018-02-02 09:30:00,26.5,26.73,26.5,26.68,49644.0,25.0614,25.2789,25.0614,25.2317,49644.0
2018-02-02 10:00:00,26.69,26.69,26.5,26.54,72592.0,25.2411,25.2411,25.0614,25.0993,72592.0
2018-02-02 10:30:00,26.55,26.72,26.54,26.68,56426.0,25.1087,25.2695,25.0993,25.2317,56426.0
2018-02-02 11:00:00,26.68,26.68,26.6,26.63,42426.0,25.2317,25.2317,25.156,25.1844,42426.0
2018-02-02 11:30:00,26.61,26.74,26.59,26.68,83314.0,25.1655,25.2884,25.1465,25.2317,83314.0
2018-02-02 12:00:00,26.68,26.68,26.6,26.63,47064.0,25.2317,25.2317,25.156,25.1844,47064.0
2018-02-02 12:30:00,26.62,26.66,26.6,26.63,25786.0,25.1749,25.2127,25.156,25.1844,25786.0
2018-02-02 13:00:00,26.63,26.65,26.59,26.61,22402.0,25.1844,25.2033,25.1465,25.1655,22402.0
2018-02-02 13:30:00,26.61,26.62,26.54,26.55,25978.0,25.1655,25.1749,25.0993,25.1087,25978.0
2018-02-02 14:00:00,26.54,26.54,26.44,26.44,32216.0,25.0993,25.0993,25.0047,25.0047,32216.0
2018-02-02 14:30:00,26.43,26.55,26.43,26.52,60598.0,24.9952,25.1087,24.9952,25.0803,60598.0
2018-02-02 15:00:00,26.52,26.56,26.47,26.5,70614.0,25.0803,25.1182,25.0331,25.0614,70614.0
2018-02-02 15:30:00,26.5,26.53,26.49,26.5,265708.0,25.0614,25.0898,25.052,25.0614,265708.0
2018-02-05 09:30:00,26.28,26.55,26.28,26.49,45174.0,24.8534,25.1087,24.8534,25.052,45174.0
2018-02-05 10:00:00,26.49,26.57,26.45,26.52,24530.0,25.052,25.1276,25.0141,25.0803,24530.0
2018-02-05 10:30:00,26.51,26.51,26.4,26.43,30676.0,25.0709,25.0709,24.9669,24.9952,30676.0
2018-02-05 11:00:00,26.43,26.53,26.41,26.5,39728.0,24.9952,25.0898,24.9763,25.0614,39728.0
2018-02-05 11:30:00,26.5,26.52,26.46,26.49,39620.0,25.0614,25.0803,25.0236,25.052,39620.0
2018-02-05 12:00:00,26.5,26.5,26.39,26.39,25208.0,25.0614,25.0614,24.9574,24.9574,25208.0
2018-02-05 12:30:00,26.4,26.42,26.34,26.34,24722.0,24.9669,24.9858,24.9101,24.9101,24722.0
2018-02-05 13:00:00,26.34,26.34,26.25,26.28,47458.0,24.9101,24.9101,24.825,24.8534,47458.0
2018-02-05 13:30:00,26.28,26.31,26.21,26.31,26110.0,24.8534,24.8817,24.7872,24.8817,26110.0
2018-02-05 14:00:00,26.29,26.29,26.16,26.18,37150.0,24.8628,24.8628,24.7399,24.7588,37150.0
2018-02-05 14:30:00,26.16,26.17,26.05,26.08,65664.0,24.7399,24.7493,24.6359,24.6642,65664.0
2018-02-05 15:00:00,26.07,26.08,25.74,26.02,107960.0,24.6548,24.6642,24.3427,24.6075,107960.0
2018-02-05 15:30:00,26.03,26.09,25.73,25.73,303772.0,24.6169,24.6737,24.3332,24.3332,303772.0
2018-02-06 09:30:00,25.39,25.72,25.16,25.72,211514.0,24.0117,24.3238,23.7942,24.3238,211514.0
2018-02-06 10:00:00,25.72,25.82,25.5,25.53,166964.0,24.3238,24.4183,24.1157,24.1441,166964.0
2018-02-06 10:30:00,25.51,25.66,25.43,25.6,111474.0,24.1252,24.267,24.0495,24.2103,111474.0
2018-02-06 11:00:00,25.61,25.63,25.37,25.39,234734.0,24.2197,24.2387,23.9928,24.0117,234734.0
2018-02-06 11:30:00,25.4,25.48,25.3,25.44,86894.0,24.0211,24.0968,23.9266,24.059,86894.0
2018-02-06 12:00:00,25.44,25.56,25.42,25.56,65766.0,24.059,24.1725,24.0401,24.1725,65766.0
2018-02-06 12:30:00,25.59,25.63,25.52,25.56,49736.0,24.2008,24.2387,24.1346,24.1725,49736.0
2018-02-06 13:00:00,25.54,25.54,25.46,25.48,39294.0,24.1535,24.1535,24.0779,24.0968,39294.0
2018-02-06 13:30:00,25.48,25.48,25.4,25.4,54076.0,24.0968,24.0968,24.0211,24.0211,54076.0
2018-02-06 14:00:00,25.41,25.43,25.32,25.36,66750.0,24.0306,24.0495,23.9455,23.9833,66750.0
2018-02-06 14:30:00,25.36,25.68,25.35,25.68,164802.0,23.9833,24.2859,23.9739,24.2859,164802.0
2018-02-06 15:00:00,25.7,25.85,25.67,25.79,177548.0,24.3049,24.4467,24.2765,24.39,177548.0
2018-02-06 15:30:00,25.79,25.89,25.74,25.83,369434.0,24.39,24.4845,24.3427,24.4278,369434.0
2018-02-07 09:30:00,25.8,26.08,25.58,25.96,70108.0,24.3994,24.6642,24.1914,24.5507,70108.0
2018-02-07 10:00:00,25.93,25.98,25.89,25.93,36362.0,24.5224,24.5697,24.4845,24.5224,36362.0
2018-02-07 10:30:00,25.93,25.97,25.86,25.96,51758.0,24.5224,24.5602,24.4562,24.5507,51758.0
2018-02-07 11:00:00,25.98,26.06,25.96,25.97,55430.0,24.5697,24.6453,24.5507,24.5602,55430.0
2018-02-07 11:30:00,25.97,26.05,25.94,26.0,36848.0,24.5602,24.6359,24.5318,24.5886,36848.0
2018-02-07 12:00:00,25.99,26.05,25.94,25.98,50906.0,24.5791,24.6359,24.5318,24.5697,50906.0
2018-02-07 12:30:00,25.99,25.99,25.92,25.92,27594.0,24.5791,24.5791,24.5129,24.5129,27594.0
2018-02-07 13:00:00,25.92,25.93,25.82,25.86,26634.0,24.5129,24.5224,24.4183,24.4562,26634.0
2018-02-07 13:30:00,25.86,25.96,25.84,25.86,32484.0,24.4562,24.5507,24.4373,24.4562,32484.0
2018-02-07 14:00:00,25.86,25.93,25.8,25.93,42104.0,24.4562,24.5224,24.3994,24.5224,42104.0
2018-02-07 14:30:00,25.93,25.96,25.84,25.89,49274.0,24.5224,24.5507,24.4373,24.4845,49274.0
2018-02-07 15:00:00,25.89,26.0,25.87,25.99,110722.0,24.4845,24.5886,24.4656,24.5791,110722.0
2018-02-07 15:30:00,25.98,26.03,25.88,25.88,477778.0,24.5697,24.6169,24.4751,24.4751,477778.0
2018-02-08 09:30:00,25.88,26.07,25.68,25.84,86610.0,24.4751,24.6548,24.2859,24.4373,86610.0
2018-02-08 10:00:00,25.87,25.87,25.63,25.69,68372.0,24.4656,24.4656,24.2387,24.2954,68372.0
2018-02-08 10:30:00,25.68,25.79,25.57,25.6,90364.0,24.2859,24.39,24.1819,24.2103,90364.0
2018-02-08 11:00:00,25.59,25.65,25.57,25.6,63746.0,24.2008,24.2576,24.1819,24.2103,63746.0
2018-02-08 11:30:00,25.6,25.68,25.58,25.61,56006.0,24.2103,24.2859,24.1914,24.2197,56006.0
2018-02-08 12:00:00,25.6,25.61,25.43,25.47,48902.0,24.2103,24.2197,24.0495,24.0873,48902.0
2018-02-08 12:30:00,25.47,25.56,25.36,25.38,46280.0,24.0873,24.1725,23.9833,24.0022,46280.0
2018-02-08 13:00:00,25.41,25.52,25.34,25.45,95462.0,24.0306,24.1346,23.9644,24.0684,95462.0
2018-02-08 13:30:00,25.45,25.58,25.4,25.5,62318.0,24.0684,24.1914,24.0211,24.1157,62318.0
2018-02-08 14:00:00,25.5,25.5,25.42,25.42,57158.0,24.1157,24.1157,24.0401,24.0401,57158.0
2018-02-08 14:30:00,25.42,25.42,25.3,25.35,76926.0,24.0401,24.0401,23.9266,23.9739,76926.0
2018-02-08 15:00:00,25.35,25.4,25.25,25.33,74894.0,23.9739,24.0211,23.8793,23.9549,74894.0
2018-02-08 15:30:00,25.33,25.35,25.05,25.06,313068.0,23.9549,23.9739,23.6901,23.6996,313068.0
2018-02-09 09:30:00,25.28,25.32,25.13,25.18,213740.0,23.9077,23.9455,23.7658,23.8131,213740.0
2018-02-09 10:00:00,25.18,25.25,25.1,25.19,61632.0,23.8131,23.8793,23.7374,23.8225,61632.0
2018-02-09 10:30:00,25.18,25.24,24.97,25.1,48440.0,23.8131,23.8698,23.6145,23.7374,48440.0
2018-02-09 11:00:00,25.13,25.18,25.06,25.09,51084.0,23.7658,23.8131,23.6996,23.728,51084.0
2018-02-09 11:30:00,25.1,25.17,25.07,25.08,36498.0,23.7374,23.8036,23.7091,23.7185,36498.0
2018-02-09 12:00:00,25.08,25.08,24.88,24.91,89988.0,23.7185,23.7185,23.5294,23.5577,89988.0
2018-02-09 12:30:00,24.91,25.02,24.8,25.02,79126.0,23.5577,23.6618,23.4537,23.6618,79126.0
2018-02-09 13:00:00,25.0,25.0,24.8,24.86,60308.0,23.6429,23.6429,23.4537,23.5105,60308.0
2018-02-09 13:30:00,24.83,24.97,24.71,24.88,103070.0,23.4821,23.6145,23.3686,23.5294,103070.0
2018-02-09 14:00:00,24.88,25.15,24.86,25.04,194266.0,23.5294,23.7847,23.5105,23.6807,194266.0
2018-02-09 14:30:00,25.05,25.11,25.0,25.01,88074.0,23.6901,23.7469,23.6429,23.6523,88074.0
2018-02-09 15:00:00,25.0,25.06,24.89,25.02,110068.0,23.6429,23.6996,23.5388,23.6618,110068.0
2018-02-09 15:30:00,25.01,25.37,25.0,25.24,381316.0,23.6523,23.9928,23.6429,23.8698,381316.0
2018-02-12 09:30:00,25.39,25.59,25.35,25.43,76396.0,24.0117,24.2008,23.9739,24.0495,76396.0
2018-02-12 10:00:00,25.46,25.51,25.29,25.41,35024.0,24.0779,24.1252,23.9171,24.0306,35024.0
2018-02-12 10:30:00,25.39,25.43,25.31,25.36,28000.0,24.0117,24.0495,23.936,23.9833,28000.0
2018-02-12 11:00:00,25.32,25.44,25.3,25.43,27536.0,23.9455,24.059,23.9266,24.0495,27536.0
2018-02-12 11:30:00,25.42,25.52,25.37,25.52,18316.0,24.0401,24.1346,23.9928,24.1346,18316.0
2018-02-12 12:00:00,25.53,25.61,25.5,25.61,28816.0,24.1441,24.2197,24.1157,24.2197,28816.0
2018-02-12 12:30:00,25.61,25.64,25.59,25.63,20100.0,24.2197,24.2481,24.2008,24.2387,20100.0
2018-02-12 13:00:00,25.63,25.63,25.59,25.61,31326.0,24.2387,24.2387,24.2008,24.2197,31326.0
2018-02-12 13:30:00,25.61,25.75,25.61,25.71,27904.0,24.2197,24.3521,24.2197,24.3143,27904.0
2018-02-12 14:00:00,25.72,25.72,25.63,25.67,33398.0,24.3238,24.3238,24.2387,24.2765,33398.0
2018-02-12 14:30:00,25.71,25.73,25.64,25.68,31048.0,24.3143,24.3332,24.2481,24.2859,31048.0
2018-02-12 15:00:00,25.68,25.76,25.63,25.75,81004.0,24.2859,24.3616,24.2387,24.3521,81004.0
2018-02-12 15:30:00,25.76,25.79,25.46,25.55,316352.0,24.3616,24.39,24.0779,24.163,316352.0
2018-02-13 09:30:00,25.45,25.57,25.41,25.45,40128.0,24.0684,24.1819,24.0306,24.0684,40128.0
2018-02-13 10:00:00,25.46,25.53,25.39,25.48,50322.0,24.0779,24.1441,24.0117,24.0968,50322.0
2018-02-13 10:30:00,25.45,25.59,25.44,25.58,23528.0,24.0684,24.2008,24.059,24.1914,23528.0
2018-02-13 11:00:00,25.57,25.61,25.46,25.6,36858.0,24.1819,24.2197,24.0779,24.2103,36858.0
2018-02-13 11:30:00,25.59,25.63,25.55,25.63,21652.0,24.2008,24.2387,24.163,24.2387,21652.0
2018-02-13 12:00:00,25.63,25.66,25.61,25.66,34976.0,24.2387,24.267,24.2197,24.267,34976.0
2018-02-13 12:30:00,25.67,25.71,25.65,25.68,60272.0,24.2765,24.3143,24.2576,24.2859,60272.0
2018-02-13 13:00:00,25.66,25.8,25.66,25.79,31468.0,24.267,24.3994,24.267,24.39,31468.0
2018-02-13 13:30:00,25.79,25.83,25.77,25.79,21704.0,24.39,24.4278,24.3711,24.39,21704.0
2018-02-13 14:00:00,25.79,25.85,25.77,25.78,34376.0,24.39,24.4467,24.3711,24.3805,34376.0
2018-02-13 14:30:00,25.76,25.84,25.74,25.84,81764.0,24.3616,24.4373,24.3427,24.4373,81764.0
2018-02-13 15:00:00,25.83,25.89,25.8,25.88,106154.0,24.4278,24.4845,24.3994,24.4751,106154.0
2018-02-13 15:30:00,25.88,25.88,25.75,25.79,226642.0,24.4751,24.4751,24.3521,24.39,226642.0
2018-02-14 09:30:00,25.66,25.84,25.6,25.68,37292.0,24.267,24.4373,24.2103,24.2859,37292.0
2018-02-14 10:00:00,25.68,25.86,25.66,25.81,42136.0,24.2859,24.4562,24.267,24.4089,42136.0
2018-02-14 10:30:00,25.82,25.93,25.81,25.88,35824.0,24.4183,24.5224,24.4089,24.4751,35824.0
2018-02-14 11:00:00,25.89,25.92,25.82,25.92,45732.0,24.4845,24.5129,24.4183,24.5129,45732.0
2018-02-14 11:30:00,25.92,25.94,25.85,25.87,47740.0,24.5129,24.5318,24.4467,24.4656,47740.0
2018-02-14 12:00:00,25.87,25.95,25.86,25.95,48644.0,24.4656,24.5413,24.4562,24.5413,48644.0
2018-02-14 12:30:00,25.94,25.99,25.91,25.99,29100.0,24.5318,24.5791,24.5035,24.5791,29100.0
2018-02-14 13:00:00,26.0,26.08,25.99,26.05,38256.0,24.5886,24.6642,24.5791,24.6359,38256.0
2018-02-14 13:30:00,26.05,26.1,26.04,26.09,33614.0,24.6359,24.6831,24.6264,24.6737,33614.0
2018-02-14 14:00:00,26.09,26.12,26.02,26.02,50640.0,24.6737,24.7021,24.6075,24.6075,50640.0
2018-02-14 14:30:00,26.02,26.11,26.02,26.1,41762.0,24.6075,24.6926,24.6075,24.6831,41762.0
2018-02-14 15:00:00,26.1,26.22,26.1,26.2,75396.0,24.6831,24.7966,24.6831,24.7777,75396.0
2018-02-14 15:30:00,26.2,26.23,26.16,26.22,214052.0,24.7777,24.8061,24.7399,24.7966,214052.0
2018-02-15 09:30:00,26.36,26.5,26.28,26.5,61014.0,24.929,25.0614,24.8534,25.0614,61014.0
2018-02-15 10:00:00,26.47,26.53,26.36,26.38,47384.0,25.0331,25.0898,24.929,24.9479,47384.0
2018-02-15 10:30:00,26.39,26.47,26.32,26.32,56770.0,24.9574,25.0331,24.8912,24.8912,56770.0
2018-02-15 11:00:00,26.31,26.39,26.28,26.34,45544.0,24.8817,24.9574,24.8534,24.9101,45544.0
2018-02-15 11:30:00,26.36,26.36,26.23,26.24,62028.0,24.929,24.929,24.8061,24.8155,62028.0
2018-02-15 12:00:00,26.23,26.31,26.22,26.29,37764.0,24.8061,24.8817,24.7966,24.8628,37764.0
2018-02-15 12:30:00,26.29,26.31,26.23,26.24,24668.0,24.8628,24.8817,24.8061,24.8155,24668.0
2018-02-15 13:00:00,26.25,26.32,26.24,26.24,25162.0,24.825,24.8912,24.8155,24.8155,25162.0
2018-02-15 13:30:00,26.26,26.32,26.23,26.3,33926.0,24.8345,24.8912,24.8061,24.8723,33926.0
2018-02-15 14:00:00,26.29,26.32,26.24,26.29,62418.0,24.8628,24.8912,24.8155,24.8628,62418.0
2018-02-15 14:30:00,26.31,26.35,26.27,26.31,55756.0,24.8817,24.9196,24.8439,24.8817,55756.0
2018-02-15 15:00:00,26.31,26.39,26.3,26.3,78600.0,24.8817,24.9574,24.8723,24.8723,78600.0
2018-02-15 15:30:00,26.31,26.33,26.24,26.32,248970.0,24.8817,24.9007,24.8155,24.8912,248970.0
2018-02-16 09:30:00,26.22,26.39,26.22,26.29,19870.0,24.7966,24.9574,24.7966,24.8628,19870.0
2018-02-16 10:00:00,26.25,26.36,26.23,26.33,13836.0,24.825,24.929,24.8061,24.9007,13836.0
2018-02-16 10:30:00,26.33,26.36,26.25,26.26,14600.0,24.9007,24.929,24.825,24.8345,14600.0
2018-02-16 11:00:00,26.25,26.31,26.25,26.25,25048.0,24.825,24.8817,24.825,24.825,25048.0
2018-02-16 11:30:00,26.26,26.39,26.25,26.38,18486.0,24.8345,24.9574,24.825,24.9479,18486.0
2018-02-16 12:00:00,26.37,26.39,26.33,26.36,14560.0,24.9385,24.9574,24.9007,24.929,14560.0
2018-02-16 12:30:00,26.38,26.46,26.31,26.34,30418.0,24.9479,25.0236,24.8817,24.9101,30418.0
2018-02-16 13:00:00,26.37,26.39,26.31,26.35,19478.0,24.9385,24.9574,24.8817,24.9196,19478.0
2018-02-16 13:30:00,26.34,26.41,26.3,26.36,16124.0,24.9101,24.9763,24.8723,24.929,16124.0
2018-02-16 14:00:00,26.38,26.42,26.32,26.35,20824.0,24.9479,24.9858,24.8912,24.9196,20824.0
2018-02-16 14:30:00,26.36,26.43,26.35,26.43,27180.0,24.929,24.9952,24.9196,24.9952,27180.0
2018-02-16 15:00:00,26.43,26.47,26.41,26.41,29004.0,24.9952,25.0331,24.9763,24.9763,29004.0
2018-02-16 15:30:00,26.42,26.42,26.35,26.35,128194.0,24.9858,24.9858,24.9196,24.9196,128194.0
2018-02-20 09:30:00,26.31,26.45,26.19,26.32,41932.0,24.8817,25.0141,24.7683,24.8912,41932.0
2018-02-20 10:00:00,26.31,26.36,26.23,26.24,38782.0,24.8817,24.929,24.8061,24.8155,38782.0
2018-02-20 10:30:00,26.23,26.28,26.2,26.21,20066.0,24.8061,24.8534,24.7777,24.7872,20066.0
2018-02-20 11:00:00,26.21,26.35,26.21,26.35,18342.0,24.7872,24.9196,24.7872,24.9196,18342.0
2018-02-20 11:30:00,26.34,26.4,26.33,26.39,33374.0,24.9101,24.9669,24.9007,24.9574,33374.0
2018-02-20 12:00:00,26.39,26.47,26.39,26.45,29350.0,24.9574,25.0331,24.9574,25.0141,29350.0
2018-02-20 12:30:00,26.45,26.54,26.43,26.54,43482.0,25.0141,25.0993,24.9952,25.0993,43482.0
2018-02-20 13:00:00,26.54,26.54,26.39,26.41,54328.0,25.0993,25.0993,24.9574,24.9763,54328.0
2018-02-20 13:30:00,26.39,26.41,26.35,26.35,23574.0,24.9574,24.9763,24.9196,24.9196,23574.0
2018-02-20 14:00:00,26.36,26.37,26.29,26.34,21156.0,24.929,24.9385,24.8628,24.9101,21156.0
2018-02-20 14:30:00,26.33,26.36,26.28,26.28,29042.0,24.9007,24.929,24.8534,24.8534,29042.0
2018-02-20 15:00:00,26.28,26.34,26.21,26.25,72156.0,24.8534,24.9101,24.7872,24.825,72156.0
2018-02-20 15:30:00,26.25,26.36,26.25,26.3,137416.0,24.825,24.929,24.825,24.8723,137416.0
2018-02-21 09:30:00,26.3,26.41,26.3,26.35,18174.0,24.8723,24.9763,24.8723,24.9196,18174.0
2018-02-21 10:00:00,26.35,26.53,26.34,26.5,43266.0,24.9196,25.0898,24.9101,25.0614,43266.0
2018-02-21 10:30:00,26.51,26.64,26.5,26.61,41768.0,25.0709,25.1938,25.0614,25.1655,41768.0
2018-02-21 11:00:00,26.61,26.63,26.54,26.57,46506.0,25.1655,25.1844,25.0993,25.1276,46506.0
2018-02-21 11:30:00,26.56,26.6,26.55,26.57,21092.0,25.1182,25.156,25.1087,25.1276,21092.0
2018-02-21 12:00:00,26.57,26.57,26.54,26.54,26340.0,25.1276,25.1276,25.0993,25.0993,26340.0
2018-02-21 12:30:00,26.56,26.65,26.55,26.65,24154.0,25.1182,25.2033,25.1087,25.2033,24154.0
2018-02-21 13:00:00,26.65,26.67,26.6,26.63,14722.0,25.2033,25.2222,25.156,25.1844,14722.0
2018-02-21 13:30:00,26.63,26.63,26.56,26.58,20830.0,25.1844,25.1844,25.1182,25.1371,20830.0
2018-02-21 14:00:00,26.56,26.68,26.56,26.64,33456.0,25.1182,25.2317,25.1182,25.1938,33456.0
2018-02-21 14:30:00,26.65,26.65,26.54,26.55,60018.0,25.2033,25.2033,25.0993,25.1087,60018.0
2018-02-21 15:00:00,26.56,26.56,26.42,26.48,83504.0,25.1182,25.1182,24.9858,25.0425,83504.0
2018-02-21 15:30:00,26.47,26.5,26.25,26.25,131860.0,25.0331,25.0614,24.825,24.825,131860.0
2018-02-22 09:30:00,26.33,26.43,26.14,26.21,211902.0,24.9007,24.9952,24.721,24.7872,211902.0
2018-02-22 10:00:00,26.24,26.29,26.14,26.18,45694.0,24.8155,24.8628,24.721,24.7588,45694.0
2018-02-22 10:30:00,26.17,26.27,26.15,26.27,17934.0,24.7493,24.8439,24.7304,24.8439,17934.0
2018-02-22 11:00:00,26.28,26.34,26.24,26.31,22126.0,24.8534,24.9101,24.8155,24.8817,22126.0
2018-02-22 11:30:00,26.31,26.35,26.28,26.32,16524.0,24.8817,24.9196,24.8534,24.8912,16524.0
2018-02-22 12:00:00,26.34,26.37,26.32,26.35,13298.0,24.9101,24.9385,24.8912,24.9196,13298.0
2018-02-22 12:30:00,26.35,26.39,26.31,26.31,17992.0,24.9196,24.9574,24.8817,24.8817,17992.0
2018-02-22 13:00:00,26.32,26.36,26.28,26.3,17202.0,24.8912,24.929,24.8534,24.8723,17202.0
2018-02-22 13:30:00,26.32,26.32,26.2,26.25,15658.0,24.8912,24.8912,24.7777,24.825,15658.0
2018-02-22 14:00:00,26.25,26.28,26.24,26.26,14376.0,24.825,24.8534,24.8155,24.8345,14376.0
2018-02-22 14:30:00,26.25,26.26,26.11,26.12,17554.0,24.825,24.8345,24.6926,24.7021,17554.0
2018-02-22 15:00:00,26.12,26.22,26.05,26.21,108756.0,24.7021,24.7966,24.6359,24.7872,108756.0
2018-02-22 15:30:00,26.22,26.22,26.07,26.11,170574.0,24.7966,24.7966,24.6548,24.6926,170574.0
2018-02-23 09:30:00,26.17,26.27,26.1,26.22,17774.0,24.7493,24.8439,24.6831,24.7966,17774.0
2018-02-23 10:00:00,26.18,26.23,26.14,26.21,17054.0,24.7588,24.8061,24.721,24.7872,17054.0
2018-02-23 10:30:00,26.22,26.3,26.21,26.3,7092.0,24.7966,24.8723,24.7872,24.8723,7092.0
2018-02-23 11:00:00,26.31,26.33,26.27,26.28,11286.0,24.8817,24.9007,24.8439,24.8534,11286.0
2018-02-23 11:30:00,26.29,26.36,26.28,26.36,11908.0,24.8628,24.929,24.8534,24.929,11908.0
2018-02-23 12:00:00,26.35,26.35,26.26,26.26,9804.0,24.9196,24.9196,24.8345,24.8345,9804.0
2018-02-23 12:30:00,26.27,26.29,26.25,26.28,7826.0,24.8439,24.8628,24.825,24.8534,7826.0
2018-02-23 13:00:00,26.27,26.29,26.25,26.29,10092.0,24.8439,24.8628,24.825,24.8628,10092.0
2018-02-23 13:30:00,26.29,26.36,26.28,26.36,14894.0,24.8628,24.929,24.8534,24.929,14894.0
2018-02-23 14:00:00,26.34,26.34,26.29,26.33,14408.0,24.9101,24.9101,24.8628,24.9007,14408.0
2018-02-23 14:30:00,26.32,26.39,26.32,26.36,12270.0,24.8912,24.9574,24.8912,24.929,12270.0
2018-02-23 15:00:00,26.36,26.41,26.36,26.4,39116.0,24.929,24.9763,24.929,24.9669,39116.0
2018-02-23 15:30:00,26.41,26.47,26.37,26.45,118026.0,24.9763,25.0331,24.9385,25.0141,118026.0
2018-02-26 09:30:00,26.56,26.66,26.45,26.54,25668.0,25.1182,25.2127,25.0141,25.0993,25668.0
2018-02-26 10:00:00,26.51,26.52,26.41,26.41,23992.0,25.0709,25.0803,24.9763,24.9763,23992.0
2018-02-26 10:30:00,26.42,26.47,26.36,26.4,27566.0,24.9858,25.0331,24.929,24.9669,27566.0
2018-02-26 11:00:00,26.4,26.49,26.4,26.47,37040.0,24.9669,25.052,24.9669,25.0331,37040.0
2018-02-26 11:30:00,26.47,26.54,26.45,26.52,24784.0,25.0331,25.0993,25.0141,25.0803,24784.0
2018-02-26 12:00:00,26.51,26.57,26.51,26.56,17192.0,25.0709,25.1276,25.0709,25.1182,17192.0
2018-02-26 12:30:00,26.58,26.58,26.52,26.55,46974.0,25.1371,25.1371,25.0803,25.1087,46974.0
2018-02-26 13:00:00,26.55,26.65,26.55,26.64,8272.0,25.1087,25.2033,25.1087,25.1938,8272.0
2018-02-26 13:30:00,26.66,26.66,26.6,26.6,11878.0,25.2127,25.2127,25.156,25.156,11878.0
2018-02-26 14:00:00,26.63,26.64,26.6,26.6,8466.0,25.1844,25.1938,25.156,25.156,8466.0
2018-02-26 14:30:00,26.59,26.61,26.58,26.59,14698.0,25.1465,25.1655,25.1371,25.1465,14698.0
2018-02-26 15:00:00,26.6,26.68,26.58,26.68,101432.0,25.156,25.2317,25.1371,25.2317,101432.0
2018-02-26 15:30:00,26.67,26.7,26.64,26.68,76618.0,25.2222,25.2506,25.1938,25.2317,76618.0
2018-02-27 09:30:00,26.67,26.91,26.63,26.77,132420.0,25.2222,25.4492,25.1844,25.3168,132420.0
2018-02-27 10:00:00,26.77,26.85,26.76,26.79,38048.0,25.3168,25.3924,25.3073,25.3357,38048.0
2018-02-27 10:30:00,26.81,26.81,26.55,26.65,111052.0,25.3546,25.3546,25.1087,25.2033,111052.0
2018-02-27 11:00:00,26.63,26.73,26.6,26.65,79946.0,25.1844,25.2789,25.156,25.2033,79946.0
2018-02-27 11:30:00,26.66,26.68,26.57,26.59,46154.0,25.2127,25.2317,25.1276,25.1465,46154.0
2018-02-27 12:00:00,26.58,26.62,26.54,26.59,36450.0,25.1371,25.1749,25.0993,25.1465,36450.0
2018-02-27 12:30:00,26.58,26.65,26.56,26.65,91542.0,25.1371,25.2033,25.1182,25.2033,91542.0
2018-02-27 13:00:00,26.65,26.68,26.64,26.64,15122.0,25.2033,25.2317,25.1938,25.1938,15122.0
2018-02-27 13:30:00,26.62,26.66,26.59,26.63,26018.0,25.1749,25.2127,25.1465,25.1844,26018.0
2018-02-27 14:00:00,26.64,26.65,26.58,26.63,109018.0,25.1938,25.2033,25.1371,25.1844,109018.0
2018-02-27 14:30:00,26.61,26.68,26.6,26.66,41360.0,25.1655,25.2317,25.156,25.2127,41360.0
2018-02-27 15:00:00,26.65,26.74,26.64,26.74,66316.0,25.2033,25.2884,25.1938,25.2884,66316.0
2018-02-27 15:30:00,26.74,26.75,26.61,26.62,181784.0,25.2884,25.2979,25.1655,25.1749,181784.0
2018-02-28 09:30:00,26.68,26.91,26.68,26.85,51802.0,25.2317,25.4492,25.2317,25.3924,51802.0
2018-02-28 10:00:00,26.86,26.89,26.73,26.77,40648.0,25.4019,25.4303,25.2789,25.3168,40648.0
2018-02-28 10:30:00,26.78,26.79,26.72,26.77,164040.0,25.3262,25.3357,25.2695,25.3168,164040.0
2018-02-28 11:00:00,26.75,26.81,26.73,26.81,136114.0,25.2979,25.3546,25.2789,25.3546,136114.0
2018-02-28 11:30:00,26.79,26.84,26.75,26.82,53718.0,25.3357,25.383,25.2979,25.3641,53718.0
2018-02-28 12:00:00,26.84,26.86,26.82,26.85,37768.0,25.383,25.4019,25.3641,25.3924,37768.0
2018-02-28 12:30:00,26.86,26.93,26.85,26.9,34826.0,25.4019,25.4681,25.3924,25.4397,34826.0
2018-02-28 13:00:00,26.9,26.93,26.83,26.86,52758.0,25.4397,25.4681,25.3735,25.4019,52758.0
2018-02-28 13:30:00,26.86,26.88,26.79,26.87,34916.0,25.4019,25.4208,25.3357,25.4113,34916.0
2018-02-28 14:00:00,26.88,26.91,26.82,26.82,51412.0,25.4208,25.4492,25.3641,25.3641,51412.0
2018-02-28 14:30:00,26.82,26.82,26.66,26.67,35216.0,25.3641,25.3641,25.2127,25.2222,35216.0
2018-02-28 15:00:00,26.65,26.67,26.47,26.5,52106.0,25.2033,25.2222,25.0331,25.0614,52106.0
2018-02-28 15:30:00,26.5,26.54,26.31,26.32,190790.0,25.0614,25.0993,24.8817,24.8912,190790.0
2018-03-01 09:30:00,26.38,26.43,26.21,26.22,65926.0,24.9479,24.9952,24.7872,24.7966,65926.0
2018-03-01 10:00:00,26.2,26.3,26.18,26.3,49652.0,24.7777,24.8723,24.7588,24.8723,49652.0
2018-03-01 10:30:00,26.32,26.41,26.21,26.22,40926.0,24.8912,24.9763,24.7872,24.7966,40926.0
2018-03-01 11:00:00,26.22,26.35,26.18,26.26,37214.0,24.7966,24.9196,24.7588,24.8345,37214.0
2018-03-01 11:30:00,26.27,26.39,26.2,26.36,30324.0,24.8439,24.9574,24.7777,24.929,30324.0
2018-03-01 12:00:00,26.34,26.34,26.17,26.19,32242.0,24.9101,24.9101,24.7493,24.7683,32242.0
2018-03-01 12:30:00,26.17,26.21,26.12,26.18,32998.0,24.7493,24.7872,24.7021,24.7588,32998.0
2018-03-01 13:00:00,26.15,26.15,26.03,26.12,31654.0,24.7304,24.7304,24.6169,24.7021,31654.0
2018-03-01 13:30:00,26.1,26.11,25.97,25.97,32474.0,24.6831,24.6926,24.5602,24.5602,32474.0
2018-03-01 14:00:00,25.98,26.01,25.86,25.95,38606.0,24.5697,24.598,24.4562,24.5413,38606.0
2018-03-01 14:30:00,25.96,25.96,25.85,25.86,39666.0,24.5507,24.5507,24.4467,24.4562,39666.0
2018-03-01 15:00:00,25.86,26.08,25.81,26.04,64478.0,24.4562,24.6642,24.4089,24.6264,64478.0
2018-03-01 15:30:00,26.05,26.06,25.92,26.0,232794.0,24.6359,24.6453,24.5129,24.5886,232794.0
2018-03-02 09:30:00,25.86,25.91,25.67,25.89,33528.0,24.4562,24.5035,24.2765,24.4845,33528.0
2018-03-02 10:00:00,25.91,25.93,25.85,25.87,34128.0,24.5035,24.5224,24.4467,24.4656,34128.0
2018-03-02 10:30:00,25.86,25.93,25.83,25.86,28232.0,24.4562,24.5224,24.4278,24.4562,28232.0
2018-03-02 11:00:00,25.85,25.95,25.81,25.93,26952.0,24.4467,24.5413,24.4089,24.5224,26952.0
2018-03-02 11:30:00,25.95,26.07,25.88,26.06,31016.0,24.5413,24.6548,24.4751,24.6453,31016.0
2018-03-02 12:00:00,26.06,26.1,25.93,26.0,22912.0,24.6453,24.6831,24.5224,24.5886,22912.0
2018-03-02 12:30:00,26.0,26.06,25.97,26.06,15524.0,24.5886,24.6453,24.5602,24.6453,15524.0
2018-03-02 13:00:00,26.04,26.05,25.98,26.0,14510.0,24.6264,24.6359,24.5697,24.5886,14510.0
2018-03-02 13:30:00,25.99,26.02,25.94,25.96,20190.0,24.5791,24.6075,24.5318,24.5507,20190.0
2018-03-02 14:00:00,25.98,26.03,25.95,25.97,23418.0,24.5697,24.6169,24.5413,24.5602,23418.0
2018-03-02 14:30:00,25.98,26.02,25.92,25.99,35992.0,24.5697,24.6075,24.5129,24.5791,35992.0
2018-03-02 15:00:00,25.98,26.01,25.92,26.01,42624.0,24.5697,24.598,24.5129,24.598,42624.0
2018-03-02 15:30:00,26.0,26.2,26.0,26.14,156606.0,24.5886,24.7777,24.5886,24.721,156606.0
2018-03-05 09:30:00,26.02,26.07,25.89,25.96,55204.0,24.6075,24.6548,24.4845,24.5507,55204.0
2018-03-05 10:00:00,25.96,26.0,25.89,25.91,31374.0,24.5507,24.5886,24.4845,24.5035,31374.0
2018-03-05 10:30:00,25.93,25.95,25.83,25.93,45284.0,24.5224,24.5413,24.4278,24.5224,45284.0
2018-03-05 11:00:00,25.93,26.1,25.93,26.08,84720.0,24.5224,24.6831,24.5224,24.6642,84720.0
2018-03-05 11:30:00,26.09,26.17,26.04,26.17,39500.0,24.6737,24.7493,24.6264,24.7493,39500.0
2018-03-05 12:00:00,26.17,26.26,26.17,26.2,38472.0,24.7493,24.8345,24.7493,24.7777,38472.0
2018-03-05 12:30:00,26.21,26.26,26.16,26.26,17066.0,24.7872,24.8345,24.7399,24.8345,17066.0
2018-03-05 13:00:00,26.26,26.33,26.24,26.25,26500.0,24.8345,24.9007,24.8155,24.825,26500.0
2018-03-05 13:30:00,26.25,26.28,26.2,26.28,39866.0,24.825,24.8534,24.7777,24.8534,39866.0
2018-03-05 14:00:00,26.28,26.29,26.18,26.21,44560.0,24.8534,24.8628,24.7588,24.7872,44560.0
2018-03-05 14:30:00,26.21,26.3,26.2,26.27,34966.0,24.7872,24.8723,24.7777,24.8439,34966.0
2018-03-05 15:00:00,26.28,26.38,26.27,26.38,118058.0,24.8534,24.9479,24.8439,24.9479,118058.0
2018-03-05 15:30:00,26.39,26.51,26.38,26.42,264432.0,24.9574,25.0709,24.9479,24.9858,264432.0
2018-03-06 09:30:00,26.48,26.48,26.27,26.33,214700.0,25.0425,25.0425,24.8439,24.9007,214700.0
2018-03-06 10:00:00,26.35,26.4,26.17,26.38,142620.0,24.9196,24.9669,24.7493,24.9479,142620.0
2018-03-06 10:30:00,26.4,26.41,26.28,26.34,168934.0,24.9669,24.9763,24.8534,24.9101,168934.0
2018-03-06 11:00:00,26.32,26.36,26.26,26.35,62386.0,24.8912,24.929,24.8345,24.9196,62386.0
2018-03-06 11:30:00,26.36,26.43,26.27,26.33,167562.0,24.929,24.9952,24.8439,24.9007,167562.0
2018-03-06 12:00:00,26.33,26.34,26.27,26.31,26266.0,24.9007,24.9101,24.8439,24.8817,26266.0
2018-03-06 12:30:00,26.31,26.47,26.29,26.47,33054.0,24.8817,25.0331,24.8628,25.0331,33054.0
2018-03-06 13:00:00,26.47,26.49,26.42,26.45,34884.0,25.0331,25.052,24.9858,25.0141,34884.0
2018-03-06 13:30:00,26.46,26.46,26.34,26.38,49254.0,25.0236,25.0236,24.9101,24.9479,49254.0
2018-03-06 14:00:00,26.38,26.44,26.34,26.35,57720.0,24.9479,25.0047,24.9101,24.9196,57720.0
2018-03-06 14:30:00,26.35,26.53,26.35,26.5,72942.0,24.9196,25.0898,24.9196,25.0614,72942.0
2018-03-06 15:00:00,26.49,26.52,26.46,26.52,88596.0,25.052,25.0803,25.0236,25.0803,88596.0
2018-03-06 15:30:00,26.53,26.54,26.42,26.51,380872.0,25.0898,25.0993,24.9858,25.0709,380872.0
2018-03-07 09:30:00,26.34,26.45,26.27,26.31,83966.0,24.9101,25.0141,24.8439,24.8817,83966.0
2018-03-07 10:00:00,26.3,26.36,26.21,26.26,153834.0,24.8723,24.929,24.7872,24.8345,153834.0
2018-03-07 10:30:00,26.26,26.36,26.24,26.35,113284.0,24.8345,24.929,24.8155,24.9196,113284.0
2018-03-07 11:00:00,26.36,26.41,26.29,26.36,99000.0,24.929,24.9763,24.8628,24.929,99000.0
2018-03-07 11:30:00,26.36,26.43,26.3,26.31,77150.0,24.929,24.9952,24.8723,24.8817,77150.0
2018-03-07 12:00:00,26.31,26.38,26.27,26.3,60666.0,24.8817,24.9479,24.8439,24.8723,60666.0
2018-03-07 12:30:00,26.3,26.34,26.28,26.28,78420.0,24.8723,24.9101,24.8534,24.8534,78420.0
2018-03-07 13:00:00,26.28,26.35,26.27,26.35,28522.0,24.8534,24.9196,24.8439,24.9196,28522.0
2018-03-07 13:30:00,26.36,26.37,26.3,26.32,51688.0,24.929,24.9385,24.8723,24.8912,51688.0
2018-03-07 14:00:00,26.32,26.38,26.29,26.3,67232.0,24.8912,24.9479,24.8628,24.8723,67232.0
2018-03-07 14:30:00,26.3,26.35,26.27,26.28,48916.0,24.8723,24.9196,24.8439,24.8534,48916.0
2018-03-07 15:00:00,26.28,26.34,26.28,26.32,128102.0,24.8534,24.9101,24.8534,24.8912,128102.0
2018-03-07 15:30:00,26.32,26.35,26.24,26.28,297672.0,24.8912,24.9196,24.8155,24.8534,297672.0
2018-03-08 09:30:00,26.36,26.39,26.17,26.19,42572.0,24.929,24.9574,24.7493,24.7683,42572.0
2018-03-08 10:00:00,26.2,26.23,26.15,26.17,29290.0,24.7777,24.8061,24.7304,24.7493,29290.0
2018-03-08 10:30:00,26.16,26.19,26.09,26.14,48406.0,24.7399,24.7683,24.6737,24.721,48406.0
2018-03-08 11:00:00,26.14,26.26,26.13,26.22,46430.0,24.721,24.8345,24.7115,24.7966,46430.0
2018-03-08 11:30:00,26.22,26.3,26.17,26.27,42120.0,24.7966,24.8723,24.7493,24.8439,42120.0
2018-03-08 12:00:00,26.28,26.29,26.22,26.24,29614.0,24.8534,24.8628,24.7966,24.8155,29614.0
2018-03-08 12:30:00,26.24,26.3,26.23,26.29,42452.0,24.8155,24.8723,24.8061,24.8628,42452.0
2018-03-08 13:00:00,26.29,26.33,26.29,26.3,34582.0,24.8628,24.9007,24.8628,24.8723,34582.0
2018-03-08 13:30:00,26.29,26.31,26.23,26.24,78812.0,24.8628,24.8817,24.8061,24.8155,78812.0
2018-03-08 14:00:00,26.24,26.25,26.17,26.22,91292.0,24.8155,24.825,24.7493,24.7966,91292.0
2018-03-08 14:30:00,26.21,26.24,26.18,26.24,70614.0,24.7872,24.8155,24.7588,24.8155,70614.0
2018-03-08 15:00:00,26.24,26.36,26.24,26.28,100008.0,24.8155,24.929,24.8155,24.8534,100008.0
2018-03-08 15:30:00,26.28,26.31,26.25,26.29,303826.0,24.8534,24.8817,24.825,24.8628,303826.0
2018-03-09 09:30:00,26.36,26.64,26.36,26.58,230088.0,24.929,25.1938,24.929,25.1371,230088.0
2018-03-09 10:00:00,26.58,26.64,26.48,26.54,187730.0,25.1371,25.1938,25.0425,25.0993,187730.0
2018-03-09 10:30:00,26.55,26.7,26.53,26.68,41112.0,25.1087,25.2506,25.0898,25.2317,41112.0
2018-03-09 11:00:00,26.7,26.81,26.62,26.81,38240.0,25.2506,25.3546,25.1749,25.3546,38240.0
2018-03-09 11:30:00,26.8,26.81,26.72,26.74,39702.0,25.3451,25.3546,25.2695,25.2884,39702.0
2018-03-09 12:00:00,26.75,26.78,26.68,26.75,50164.0,25.2979,25.3262,25.2317,25.2979,50164.0
2018-03-09 12:30:00,26.76,26.82,26.73,26.8,27502.0,25.3073,25.3641,25.2789,25.3451,27502.0
2018-03-09 13:00:00,26.81,26.85,26.78,26.81,52016.0,25.3546,25.3924,25.3262,25.3546,52016.0
2018-03-09 13:30:00,26.8,26.84,26.75,26.8,47908.0,25.3451,25.383,25.2979,25.3451,47908.0
2018-03-09 14:00:00,26.8,26.84,26.73,26.75,59724.0,25.3451,25.383,25.2789,25.2979,59724.0
2018-03-09 14:30:00,26.75,26.85,26.75,26.82,42980.0,25.2979,25.3924,25.2979,25.3641,42980.0
2018-03-09 15:00:00,26.82,26.85,26.78,26.79,50538.0,25.3641,25.3924,25.3262,25.3357,50538.0
2018-03-09 15:30:00,26.8,26.82,26.75,26.82,190168.0,25.3451,25.3641,25.2979,25.3641,190168.0
2018-03-12 09:30:00,26.78,26.91,26.72,26.76,34842.0,25.3262,25.4492,25.2695,25.3073,34842.0
2018-03-12 10:00:00,26.77,26.79,26.66,26.75,39284.0,25.3168,25.3357,25.2127,25.2979,39284.0
2018-03-12 10:30:00,26.75,26.75,26.56,26.64,59384.0,25.2979,25.2979,25.1182,25.1938,59384.0
2018-03-12 11:00:00,26.62,26.69,26.6,26.64,63846.0,25.1749,25.2411,25.156,25.1938,63846.0
2018-03-12 11:30:00,26.65,26.74,26.64,26.69,51812.0,25.2033,25.2884,25.1938,25.2411,51812.0
2018-03-12 12:00:00,26.7,26.76,26.7,26.72,24468.0,25.2506,25.3073,25.2506,25.2695,24468.0
2018-03-12 12:30:00,26.73,26.73,26.66,26.67,22246.0,25.2789,25.2789,25.2127,25.2222,22246.0
2018-03-12 13:00:00,26.67,26.71,26.67,26.7,11424.0,25.2222,25.26,25.2222,25.2506,11424.0
2018-03-12 13:30:00,26.7,26.76,26.68,26.7,36568.0,25.2506,25.3073,25.2317,25.2506,36568.0
2018-03-12 14:00:00,26.7,26.71,26.61,26.61,28014.0,25.2506,25.26,25.1655,25.1655,28014.0
2018-03-12 14:30:00,26.61,26.66,26.59,26.61,26796.0,25.1655,25.2127,25.1465,25.1655,26796.0
2018-03-12 15:00:00,26.64,26.71,26.63,26.69,27424.0,25.1938,25.26,25.1844,25.2411,27424.0
2018-03-12 15:30:00,26.68,26.74,26.65,26.66,189374.0,25.2317,25.2884,25.2033,25.2127,189374.0
2018-03-13 09:30:00,26.73,26.73,26.52,26.61,107336.0,25.2789,25.2789,25.0803,25.1655,107336.0
2018-03-13 10:00:00,26.61,26.63,26.51,26.51,95272.0,25.1655,25.1844,25.0709,25.0709,95272.0
2018-03-13 10:30:00,26.52,26.59,26.47,26.49,51720.0,25.0803,25.1465,25.0331,25.052,51720.0
2018-03-13 11:00:00,26.48,26.5,26.46,26.46,30104.0,25.0425,25.0614,25.0236,25.0236,30104.0
2018-03-13 11:30:00,26.46,26.47,26.4,26.41,31656.0,25.0236,25.0331,24.9669,24.9763,31656.0
2018-03-13 12:00:00,26.42,26.43,26.36,26.4,23340.0,24.9858,24.9952,24.929,24.9669,23340.0
2018-03-13 12:30:00,26.41,26.5,26.4,26.49,40196.0,24.9763,25.0614,24.9669,25.052,40196.0
2018-03-13 13:00:00,26.49,26.51,26.46,26.5,25662.0,25.052,25.0709,25.0236,25.0614,25662.0
2018-03-13 13:30:00,26.5,26.51,26.47,26.47,30262.0,25.0614,25.0709,25.0331,25.0331,30262.0
2018-03-13 14:00:00,26.47,26.48,26.43,26.45,57692.0,25.0331,25.0425,24.9952,25.0141,57692.0
2018-03-13 14:30:00,26.45,26.5,26.4,26.42,43638.0,25.0141,25.0614,24.9669,24.9858,43638.0
2018-03-13 15:00:00,26.43,26.46,26.36,26.36,52172.0,24.9952,25.0236,24.929,24.929,52172.0
2018-03-13 15:30:00,26.36,26.43,26.32,26.39,167222.0,24.929,24.9952,24.8912,24.9574,167222.0
2018-03-14 09:30:00,26.46,26.48,26.35,26.45,74232.0,25.0236,25.0425,24.9196,25.0141,74232.0
2018-03-14 10:00:00,26.45,26.45,26.3,26.31,59530.0,25.0141,25.0141,24.8723,24.8817,59530.0
2018-03-14 10:30:00,26.32,26.5,26.3,26.47,55974.0,24.8912,25.0614,24.8723,25.0331,55974.0
2018-03-14 11:00:00,26.46,26.46,26.38,26.41,72830.0,25.0236,25.0236,24.9479,24.9763,72830.0
2018-03-14 11:30:00,26.43,26.43,26.32,26.33,24708.0,24.9952,24.9952,24.8912,24.9007,24708.0
2018-03-14 12:00:00,26.33,26.4,26.33,26.36,22572.0,24.9007,24.9669,24.9007,24.929,22572.0
2018-03-14 12:30:00,26.36,26.41,26.32,26.35,26548.0,24.929,24.9763,24.8912,24.9196,26548.0
2018-03-14 13:00:00,26.34,26.36,26.3,26.33,25468.0,24.9101,24.929,24.8723,24.9007,25468.0
2018-03-14 13:30:00,26.34,26.43,26.33,26.38,27834.0,24.9101,24.9952,24.9007,24.9479,27834.0
2018-03-14 14:00:00,26.39,26.4,26.31,26.31,28870.0,24.9574,24.9669,24.8817,24.8817,28870.0
2018-03-14 14:30:00,26.32,26.33,26.16,26.27,33126.0,24.8912,24.9007,24.7399,24.8439,33126.0
2018-03-14 15:00:00,26.25,26.25,26.18,26.25,165876.0,24.825,24.825,24.7588,24.825,165876.0
2018-03-14 15:30:00,26.25,26.27,26.19,26.27,122998.0,24.825,24.8439,24.7683,24.8439,122998.0
2018-03-15 09:30:00,26.29,26.42,26.19,26.21,26576.0,24.8628,24.9858,24.7683,24.7872,26576.0
2018-03-15 10:00:00,26.2,26.29,26.19,26.24,37458.0,24.7777,24.8628,24.7683,24.8155,37458.0
2018-03-15 10:30:00,26.24,26.32,26.18,26.27,77644.0,24.8155,24.8912,24.7588,24.8439,77644.0
2018-03-15 11:00:00,26.28,26.39,26.25,26.36,51198.0,24.8534,24.9574,24.825,24.929,51198.0
2018-03-15 11:30:00,26.36,26.42,26.31,26.33,40370.0,24.929,24.9858,24.8817,24.9007,40370.0
2018-03-15 12:00:00,26.35,26.38,26.35,26.36,277014.0,24.9196,24.9479,24.9196,24.929,277014.0
2018-03-15 12:30:00,26.35,26.38,26.33,26.36,30754.0,24.9196,24.9479,24.9007,24.929,30754.0
2018-03-15 13:00:00,26.36,26.38,26.34,26.36,38760.0,24.929,24.9479,24.9101,24.929,38760.0
2018-03-15 13:30:00,26.36,26.38,26.29,26.29,44454.0,24.929,24.9479,24.8628,24.8628,44454.0
2018-03-15 14:00:00,26.3,26.37,26.27,26.32,34672.0,24.8723,24.9385,24.8439,24.8912,34672.0
2018-03-15 14:30:00,26.33,26.35,26.27,26.33,34488.0,24.9007,24.9196,24.8439,24.9007,34488.0
2018-03-15 15:00:00,26.33,26.35,26.28,26.35,66526.0,24.9007,24.9196,24.8534,24.9196,66526.0
2018-03-15 15:30:00,26.36,26.36,26.27,26.27,194492.0,24.929,24.929,24.8439,24.8439,194492.0
2018-03-16 09:30:00,26.32,26.44,26.28,26.38,348148.0,24.8912,25.0047,24.8534,24.9479,348148.0
2018-03-16 10:00:00,26.29,26.36,26.29,26.32,33090.0,24.8628,24.929,24.8628,24.8912,33090.0
2018-03-16 10:30:00,26.31,26.37,26.31,26.35,60010.0,24.8817,24.9385,24.8817,24.9196,60010.0
2018-03-16 11:00:00,26.34,26.39,26.33,26.36,54492.0,24.9101,24.9574,24.9007,24.929,54492.0
2018-03-16 11:30:00,26.37,26.42,26.34,26.35,39024.0,24.9385,24.9858,24.9101,24.9196,39024.0
2018-03-16 12:00:00,26.35,26.36,26.28,26.29,41352.0,24.9196,24.929,24.8534,24.8628,41352.0
2018-03-16 12:30:00,26.29,26.29,26.26,26.29,39386.0,24.8628,24.8628,24.8345,24.8628,39386.0
2018-03-16 13:00:00,26.29,26.3,26.22,26.24,33752.0,24.8628,24.8723,24.7966,24.8155,33752.0
2018-03-16 13:30:00,26.24,26.25,26.17,26.18,31702.0,24.8155,24.825,24.7493,24.7588,31702.0
2018-03-16 14:00:00,26.18,26.24,26.16,26.24,25092.0,24.7588,24.8155,24.7399,24.8155,25092.0
2018-03-16 14:30:00,26.23,26.3,26.2,26.29,46880.0,24.8061,24.8723,24.7777,24.8628,46880.0
2018-03-16 15:00:00,26.29,26.42,26.28,26.42,47680.0,24.8628,24.9858,24.8534,24.9858,47680.0
2018-03-16 15:30:00,26.42,26.47,26.36,26.37,249926.0,24.9858,25.0331,24.929,24.9385,249926.0
2018-03-19 09:30:00,26.35,26.43,26.32,26.38,49100.0,24.9196,24.9952,24.8912,24.9479,49100.0
2018-03-19 10:00:00,26.38,26.47,26.32,26.47,83726.0,24.9479,25.0331,24.8912,25.0331,83726.0
2018-03-19 10:30:00,26.47,26.49,26.36,26.38,30954.0,25.0331,25.052,24.929,24.9479,30954.0
2018-03-19 11:00:00,26.37,26.45,26.36,26.45,18974.0,24.9385,25.0141,24.929,25.0141,18974.0
2018-03-19 11:30:00,26.45,26.5,26.44,26.44,18048.0,25.0141,25.0614,25.0047,25.0047,18048.0
2018-03-19 12:00:00,26.46,26.47,26.39,26.41,15962.0,25.0236,25.0331,24.9574,24.9763,15962.0
2018-03-19 12:30:00,26.42,26.42,26.35,26.38,19640.0,24.9858,24.9858,24.9196,24.9479,19640.0
2018-03-19 13:00:00,26.36,26.36,26.21,26.25,31680.0,24.929,24.929,24.7872,24.825,31680.0
2018-03-19 13:30:00,26.26,26.31,26.23,26.3,19398.0,24.8345,24.8817,24.8061,24.8723,19398.0
2018-03-19 14:00:00,26.31,26.34,26.25,26.27,53264.0,24.8817,24.9101,24.825,24.8439,53264.0
2018-03-19 14:30:00,26.27,26.29,26.17,26.27,49804.0,24.8439,24.8628,24.7493,24.8439,49804.0
2018-03-19 15:00:00,26.27,26.33,26.23,26.28,40742.0,24.8439,24.9007,24.8061,24.8534,40742.0
2018-03-19 15:30:00,26.29,26.33,26.25,26.31,152784.0,24.8628,24.9007,24.825,24.8817,152784.0
2018-03-20 09:30:00,26.35,26.53,26.35,26.52,34214.0,24.9196,25.0898,24.9196,25.0803,34214.0
2018-03-20 10:00:00,26.52,26.56,26.49,26.5,72896.0,25.0803,25.1182,25.052,25.0614,72896.0
2018-03-20 10:30:00,26.5,26.56,26.44,26.56,168338.0,25.0614,25.1182,25.0047,25.1182,168338.0
2018-03-20 11:00:00,26.56,26.58,26.43,26.52,91664.0,25.1182,25.1371,24.9952,25.0803,91664.0
2018-03-20 11:30:00,26.53,26.54,26.47,26.5,63370.0,25.0898,25.0993,25.0331,25.0614,63370.0
2018-03-20 12:00:00,26.5,26.55,26.49,26.49,46502.0,25.0614,25.1087,25.052,25.052,46502.0
2018-03-20 12:30:00,26.48,26.5,26.43,26.43,55756.0,25.0425,25.0614,24.9952,24.9952,55756.0
2018-03-20 13:00:00,26.43,26.51,26.42,26.43,45324.0,24.9952,25.0709,24.9858,24.9952,45324.0
2018-03-20 13:30:00,26.42,26.43,26.38,26.38,50042.0,24.9858,24.9952,24.9479,24.9479,50042.0
2018-03-20 14:00:00,26.39,26.47,26.38,26.47,44476.0,24.9574,25.0331,24.9479,25.0331,44476.0
2018-03-20 14:30:00,26.47,26.52,26.47,26.5,49682.0,25.0331,25.0803,25.0331,25.0614,49682.0
2018-03-20 15:00:00,26.5,26.55,26.42,26.48,127012.0,25.0614,25.1087,24.9858,25.0425,127012.0
2018-03-20 15:30:00,26.48,26.49,26.4,26.43,266542.0,25.0425,25.052,24.9669,24.9952,266542.0
2018-03-21 09:30:00,26.37,26.4,26.31,26.36,31848.0,24.9385,24.9669,24.8817,24.929,31848.0
2018-03-21 10:00:00,26.36,26.38,26.25,26.28,44678.0,24.929,24.9479,24.825,24.8534,44678.0
2018-03-21 10:30:00,26.29,26.34,26.17,26.21,96126.0,24.8628,24.9101,24.7493,24.7872,96126.0
2018-03-21 11:00:00,26.2,26.28,26.13,26.27,87522.0,24.7777,24.8534,24.7115,24.8439,87522.0
2018-03-21 11:30:00,26.28,26.36,26.24,26.35,55254.0,24.8534,24.929,24.8155,24.9196,55254.0
2018-03-21 12:00:00,26.35,26.4,26.32,26.34,47674.0,24.9196,24.9669,24.8912,24.9101,47674.0
2018-03-21 12:30:00,26.35,26.38,26.33,26.35,20714.0,24.9196,24.9479,24.9007,24.9196,20714.0
2018-03-21 13:00:00,26.35,26.36,26.31,26.32,24200.0,24.9196,24.929,24.8817,24.8912,24200.0
2018-03-21 13:30:00,26.34,26.38,26.3,26.36,60920.0,24.9101,24.9479,24.8723,24.929,60920.0
2018-03-21 14:00:00,26.38,26.42,26.33,26.35,110276.0,24.9479,24.9858,24.9007,24.9196,110276.0
2018-03-21 14:30:00,26.38,26.41,26.32,26.36,102354.0,24.9479,24.9763,24.8912,24.929,102354.0
2018-03-21 15:00:00,26.35,26.44,26.33,26.34,138278.0,24.9196,25.0047,24.9007,24.9101,138278.0
2018-03-21 15:30:00,26.34,26.38,26.28,26.28,206518.0,24.9101,24.9479,24.8534,24.8534,206518.0
2018-03-22 09:30:00,26.13,26.28,26.08,26.19,33044.0,24.7115,24.8534,24.6642,24.7683,33044.0
2018-03-22 10:00:00,26.21,26.21,26.13,26.18,45922.0,24.7872,24.7872,24.7115,24.7588,45922.0
2018-03-22 10:30:00,26.18,26.2,26.01,26.02,37836.0,24.7588,24.7777,24.598,24.6075,37836.0
2018-03-22 11:00:00,26.03,26.1,26.02,26.06,28010.0,24.6169,24.6831,24.6075,24.6453,28010.0
2018-03-22 11:30:00,26.09,26.09,25.98,26.03,38498.0,24.6737,24.6737,24.5697,24.6169,38498.0
2018-03-22 12:00:00,26.03,26.18,25.98,26.18,32396.0,24.6169,24.7588,24.5697,24.7588,32396.0
2018-03-22 12:30:00,26.19,26.19,26.1,26.14,27756.0,24.7683,24.7683,24.6831,24.721,27756.0
2018-03-22 13:00:00,26.13,26.18,26.03,26.18,26252.0,24.7115,24.7588,24.6169,24.7588,26252.0
2018-03-22 13:30:00,26.17,26.17,26.04,26.07,145558.0,24.7493,24.7493,24.6264,24.6548,145558.0
2018-03-22 14:00:00,26.09,26.09,25.91,25.92,53480.0,24.6737,24.6737,24.5035,24.5129,53480.0
2018-03-22 14:30:00,25.91,25.91,25.84,25.84,24078.0,24.5035,24.5035,24.4373,24.4373,24078.0
2018-03-22 15:00:00,25.85,25.86,25.62,25.62,96558.0,24.4467,24.4562,24.2292,24.2292,96558.0
2018-03-22 15:30:00,25.63,25.65,25.46,25.46,313428.0,24.2387,24.2576,24.0779,24.0779,313428.0
2018-03-23 09:30:00,25.47,25.59,25.25,25.34,115356.0,24.0873,24.2008,23.8793,23.9644,115356.0
2018-03-23 10:00:00,25.34,25.43,25.28,25.31,119822.0,23.9644,24.0495,23.9077,23.936,119822.0
2018-03-23 10:30:00,25.31,25.47,25.31,25.4,101306.0,23.936,24.0873,23.936,24.0211,101306.0
2018-03-23 11:00:00,25.4,25.43,25.36,25.38,54088.0,24.0211,24.0495,23.9833,24.0022,54088.0
2018-03-23 11:30:00,25.39,25.42,25.28,25.31,50730.0,24.0117,24.0401,23.9077,23.936,50730.0
2018-03-23 12:00:00,25.32,25.45,25.3,25.43,37738.0,23.9455,24.0684,23.9266,24.0495,37738.0
2018-03-23 12:30:00,25.46,25.46,25.36,25.36,25686.0,24.0779,24.0779,23.9833,23.9833,25686.0
2018-03-23 13:00:00,25.35,25.47,25.35,25.46,24624.0,23.9739,24.0873,23.9739,24.0779,24624.0
2018-03-23 13:30:00,25.47,25.63,25.4,25.5,91488.0,24.0873,24.2387,24.0211,24.1157,91488.0
2018-03-23 14:00:00,25.51,25.52,25.33,25.35,68514.0,24.1252,24.1346,23.9549,23.9739,68514.0
2018-03-23 14:30:00,25.34,25.36,25.18,25.2,33604.0,23.9644,23.9833,23.8131,23.832,33604.0
2018-03-23 15:00:00,25.18,25.18,25.02,25.06,143094.0,23.8131,23.8131,23.6618,23.6996,143094.0
2018-03-23 15:30:00,25.06,25.11,24.95,24.97,306634.0,23.6996,23.7469,23.5956,23.6145,306634.0
2018-03-26 09:30:00,25.27,25.46,25.22,25.36,57876.0,23.8982,24.0779,23.8509,23.9833,57876.0
2018-03-26 10:00:00,25.36,25.37,25.23,25.23,29246.0,23.9833,23.9928,23.8604,23.8604,29246.0
2018-03-26 10:30:00,25.23,25.27,25.13,25.15,34460.0,23.8604,23.8982,23.7658,23.7847,34460.0
2018-03-26 11:00:00,25.15,25.17,25.04,25.14,70116.0,23.7847,23.8036,23.6807,23.7753,70116.0
2018-03-26 11:30:00,25.14,25.24,25.11,25.21,25094.0,23.7753,23.8698,23.7469,23.8415,25094.0
2018-03-26 12:00:00,25.22,25.31,25.2,25.28,31020.0,23.8509,23.936,23.832,23.9077,31020.0
2018-03-26 12:30:00,25.28,25.33,25.2,25.24,58722.0,23.9077,23.9549,23.832,23.8698,58722.0
2018-03-26 13:00:00,25.24,25.34,25.24,25.27,21082.0,23.8698,23.9644,23.8698,23.8982,21082.0
2018-03-26 13:30:00,25.27,25.3,25.23,25.26,15080.0,23.8982,23.9266,23.8604,23.8887,15080.0
2018-03-26 14:00:00,25.29,25.42,25.28,25.38,26342.0,23.9171,24.0401,23.9077,24.0022,26342.0
2018-03-26 14:30:00,25.39,25.46,25.34,25.43,34928.0,24.0117,24.0779,23.9644,24.0495,34928.0
2018-03-26 15:00:00,25.44,25.58,25.43,25.57,29246.0,24.059,24.1914,24.0495,24.1819,29246.0
2018-03-26 15:30:00,25.57,25.57,25.49,25.52,152188.0,24.1819,24.1819,24.1063,24.1346,152188.0
2018-03-27 09:30:00,25.66,25.66,25.41,25.5,52740.0,24.267,24.267,24.0306,24.1157,52740.0
2018-03-27 10:00:00,25.53,25.58,25.42,25.47,42236.0,24.1441,24.1914,24.0401,24.0873,42236.0
2018-03-27 10:30:00,25.47,25.48,25.37,25.39,38770.0,24.0873,24.0968,23.9928,24.0117,38770.0
2018-03-27 11:00:00,25.36,25.48,25.33,25.48,35158.0,23.9833,24.0968,23.9549,24.0968,35158.0
2018-03-27 11:30:00,25.49,25.55,25.47,25.54,25306.0,24.1063,24.163,24.0873,24.1535,25306.0
2018-03-27 12:00:00,25.55,25.6,25.53,25.59,36200.0,24.163,24.2103,24.1441,24.2008,36200.0
2018-03-27 12:30:00,25.59,25.65,25.58,25.65,50002.0,24.2008,24.2576,24.1914,24.2576,50002.0
2018-03-27 13:00:00,25.65,25.72,25.65,25.68,41856.0,24.2576,24.3238,24.2576,24.2859,41856.0
2018-03-27 13:30:00,25.67,25.68,25.57,25.63,54244.0,24.2765,24.2859,24.1819,24.2387,54244.0
2018-03-27 14:00:00,25.63,25.68,25.57,25.58,52908.0,24.2387,24.2859,24.1819,24.1914,52908.0
2018-03-27 14:30:00,25.57,25.64,25.51,25.51,23212.0,24.1819,24.2481,24.1252,24.1252,23212.0
2018-03-27 15:00:00,25.5,25.52,25.33,25.33,99460.0,24.1157,24.1346,23.9549,23.9549,99460.0
2018-03-27 15:30:00,25.32,25.34,25.19,25.27,138734.0,23.9455,23.9644,23.8225,23.8982,138734.0
2018-03-28 09:30:00,25.22,25.39,25.06,25.31,81266.0,23.8509,24.0117,23.6996,23.936,81266.0
2018-03-28 10:00:00,25.31,25.36,25.19,25.19,78326.0,23.936,23.9833,23.8225,23.8225,78326.0
2018-03-28 10:30:00,25.2,25.27,25.17,25.27,128180.0,23.832,23.8982,23.8036,23.8982,128180.0
2018-03-28 11:00:00,25.27,25.41,25.25,25.41,80052.0,23.8982,24.0306,23.8793,24.0306,80052.0
2018-03-28 11:30:00,25.4,25.53,25.36,25.49,51662.0,24.0211,24.1441,23.9833,24.1063,51662.0
2018-03-28 12:00:00,25.49,25.62,25.47,25.53,56314.0,24.1063,24.2292,24.0873,24.1441,56314.0
2018-03-28 12:30:00,25.52,25.6,25.47,25.47,45080.0,24.1346,24.2103,24.0873,24.0873,45080.0
2018-03-28 13:00:00,25.46,25.64,25.43,25.62,60274.0,24.0779,24.2481,24.0495,24.2292,60274.0
2018-03-28 13:30:00,25.63,25.69,25.57,25.64,39358.0,24.2387,24.2954,24.1819,24.2481,39358.0
2018-03-28 14:00:00,25.63,25.7,25.58,25.65,46094.0,24.2387,24.3049,24.1914,24.2576,46094.0
2018-03-28 14:30:00,25.64,25.75,25.63,25.68,56908.0,24.2481,24.3521,24.2387,24.2859,56908.0
2018-03-28 15:00:00,25.68,25.68,25.55,25.62,95192.0,24.2859,24.2859,24.163,24.2292,95192.0
2018-03-28 15:30:00,25.63,25.67,25.51,25.52,291788.0,24.2387,24.2765,24.1252,24.1346,291788.0
2018-03-29 09:30:00,25.39,25.65,25.21,25.21,132059.0,24.0117,24.2576,23.8415,23.8415,132059.0
2018-03-29 10:00:00,25.19,25.31,25.16,25.23,103923.0,23.8225,23.936,23.7942,23.8604,103923.0
2018-03-29 10:30:00,25.24,25.34,25.16,25.27,125853.0,23.8698,23.9644,23.7942,23.8982,125853.0
2018-03-29 11:00:00,25.27,25.38,25.26,25.28,84566.0,23.8982,24.0022,23.8887,23.9077,84566.0
2018-03-29 11:30:00,25.28,25.28,25.22,25.24,52234.0,23.9077,23.9077,23.8509,23.8698,52234.0
2018-03-29 12:00:00,25.24,25.31,25.17,25.31,72708.0,23.8698,23.936,23.8036,23.936,72708.0
2018-03-29 12:30:00,25.3,25.37,25.27,25.32,48797.0,23.9266,23.9928,23.8982,23.9455,48797.0
2018-03-29 13:00:00,25.32,25.37,25.26,25.37,37989.0,23.9455,23.9928,23.8887,23.9928,37989.0
2018-03-29 13:30:00,25.36,25.45,25.36,25.42,33997.0,23.9833,24.0684,23.9833,24.0401,33997.0
2018-03-29 14:00:00,25.42,25.5,25.39,25.45,50496.0,24.0401,24.1157,24.0117,24.0684,50496.0
2018-03-29 14:30:00,25.46,25.51,25.42,25.47,53721.0,24.0779,24.1252,24.0401,24.0873,53721.0
2018-03-29 15:00:00,25.47,25.56,25.4,25.44,83786.0,24.0873,24.1725,24.0211,24.059,83786.0
2018-03-29 15:30:00,25.43,25.49,25.4,25.45,321492.0,24.0495,24.1063,24.0211,24.0684,321492.0
2018-04-02 09:30:00,25.44,25.44,25.24,25.25,89518.0,24.059,24.059,23.8698,23.8793,89518.0
2018-04-02 10:00:00,25.25,25.29,25.2,25.21,58005.0,23.8793,23.9171,23.832,23.8415,58005.0
2018-04-02 10:30:00,25.21,25.22,25.0,25.07,98240.0,23.8415,23.8509,23.6429,23.7091,98240.0
2018-04-02 11:00:00,25.06,25.07,24.86,24.88,89909.0,23.6996,23.7091,23.5105,23.5294,89909.0
2018-04-02 11:30:00,24.89,24.91,24.73,24.75,87829.0,23.5388,23.5577,23.3875,23.4064,87829.0
2018-04-02 12:00:00,24.74,24.75,24.57,24.64,80590.0,23.397,23.4064,23.2362,23.3024,80590.0
2018-04-02 12:30:00,24.65,24.72,24.62,24.64,51293.0,23.3119,23.3781,23.2835,23.3024,51293.0
2018-04-02 13:00:00,24.64,24.68,24.53,24.53,45324.0,23.3024,23.3402,23.1984,23.1984,45324.0
2018-04-02 13:30:00,24.53,24.62,24.49,24.49,46042.0,23.1984,23.2835,23.1605,23.1605,46042.0
2018-04-02 14:00:00,24.49,24.54,24.43,24.47,125977.0,23.1605,23.2078,23.1038,23.1416,125977.0
2018-04-02 14:30:00,24.47,24.47,24.34,24.44,98940.0,23.1416,23.1416,23.0187,23.1133,98940.0
2018-04-02 15:00:00,24.45,24.57,24.42,24.52,148874.0,23.1227,23.2362,23.0943,23.1889,148874.0
2018-04-02 15:30:00,24.52,24.88,24.52,24.84,425334.0,23.1889,23.5294,23.1889,23.4915,425334.0
2018-04-03 09:30:00,24.87,25.21,24.82,25.19,100482.0,23.5199,23.8415,23.4726,23.8225,100482.0
2018-04-03 10:00:00,25.18,25.19,25.07,25.13,48023.0,23.8131,23.8225,23.7091,23.7658,48023.0
2018-04-03 10:30:00,25.12,25.26,25.1,25.26,56243.0,23.7563,23.8887,23.7374,23.8887,56243.0
2018-04-03 11:00:00,25.26,25.26,25.02,25.05,107778.0,23.8887,23.8887,23.6618,23.6901,107778.0
2018-04-03 11:30:00,25.04,25.04,24.89,24.94,67830.0,23.6807,23.6807,23.5388,23.5861,67830.0
2018-04-03 12:00:00,24.95,25.06,24.95,25.0,60705.0,23.5956,23.6996,23.5956,23.6429,60705.0
2018-04-03 12:30:00,25.0,25.02,24.98,25.0,48104.0,23.6429,23.6618,23.6239,23.6429,48104.0
2018-04-03 13:00:00,25.0,25.06,24.96,25.02,69698.0,23.6429,23.6996,23.605,23.6618,69698.0
2018-04-03 13:30:00,25.03,25.08,24.99,25.05,53821.0,23.6712,23.7185,23.6334,23.6901,53821.0
2018-04-03 14:00:00,25.06,25.06,24.99,25.01,53672.0,23.6996,23.6996,23.6334,23.6523,53672.0
2018-04-03 14:30:00,25.0,25.15,24.95,25.14,108271.0,23.6429,23.7847,23.5956,23.7753,108271.0
2018-04-03 15:00:00,25.14,25.34,25.12,25.29,88517.0,23.7753,23.9644,23.7563,23.9171,88517.0
2018-04-03 15:30:00,25.3,25.3,25.12,25.15,292832.0,23.9266,23.9266,23.7563,23.7847,292832.0
2018-04-04 09:30:00,24.95,25.05,24.87,25.03,47560.0,23.5956,23.6901,23.5199,23.6712,47560.0
2018-04-04 10:00:00,25.03,25.22,24.99,25.18,48074.0,23.6712,23.8509,23.6334,23.8131,48074.0
2018-04-04 10:30:00,25.18,25.24,25.11,25.14,65068.0,23.8131,23.8698,23.7469,23.7753,65068.0
2018-04-04 11:00:00,25.14,25.23,25.03,25.19,65995.0,23.7753,23.8604,23.6712,23.8225,65995.0
2018-04-04 11:30:00,25.19,25.22,25.08,25.11,54777.0,23.8225,23.8509,23.7185,23.7469,54777.0
2018-04-04 12:00:00,25.11,25.17,25.08,25.1,35305.0,23.7469,23.8036,23.7185,23.7374,35305.0
2018-04-04 12:30:00,25.1,25.14,25.05,25.13,33267.0,23.7374,23.7753,23.6901,23.7658,33267.0
2018-04-04 13:00:00,25.12,25.13,25.05,25.07,32381.0,23.7563,23.7658,23.6901,23.7091,32381.0
2018-04-04 13:30:00,25.07,25.13,25.06,25.08,27967.0,23.7091,23.7658,23.6996,23.7185,27967.0
2018-04-04 14:00:00,25.08,25.19,25.08,25.19,41554.0,23.7185,23.8225,23.7185,23.8225,41554.0
2018-04-04 14:30:00,25.19,25.27,25.16,25.26,51356.0,23.8225,23.8982,23.7942,23.8887,51356.0
2018-04-04 15:00:00,25.26,25.31,25.21,25.29,66073.0,23.8887,23.936,23.8415,23.9171,66073.0
2018-04-04 15:30:00,25.29,25.35,25.26,25.3,236873.0,23.9171,23.9739,23.8887,23.9266,236873.0
2018-04-05 09:30:00,25.45,25.57,25.39,25.48,71097.0,24.0684,24.1819,24.0117,24.0968,71097.0
2018-04-05 10:00:00,25.47,25.58,25.44,25.54,49075.0,24.0873,24.1914,24.059,24.1535,49075.0
2018-04-05 10:30:00,25.55,25.59,25.36,25.36,186094.0,24.163,24.2008,23.9833,23.9833,186094.0
2018-04-05 11:00:00,25.35,25.57,25.34,25.56,53128.0,23.9739,24.1819,23.9644,24.1725,53128.0
2018-04-05 11:30:00,25.55,25.6,25.53,25.6,36455.0,24.163,24.2103,24.1441,24.2103,36455.0
2018-04-05 12:00:00,25.59,25.61,25.52,25.56,44256.0,24.2008,24.2197,24.1346,24.1725,44256.0
2018-04-05 12:30:00,25.55,25.56,25.5,25.54,70642.0,24.163,24.1725,24.1157,24.1535,70642.0
2018-04-05 13:00:00,25.54,25.56,25.48,25.52,41215.0,24.1535,24.1725,24.0968,24.1346,41215.0
2018-04-05 13:30:00,25.51,25.57,25.49,25.54,41655.0,24.1252,24.1819,24.1063,24.1535,41655.0
2018-04-05 14:00:00,25.54,25.54,25.5,25.52,37195.0,24.1535,24.1535,24.1157,24.1346,37195.0
2018-04-05 14:30:00,25.53,25.61,25.52,25.61,40543.0,24.1441,24.2197,24.1346,24.2197,40543.0
2018-04-05 15:00:00,25.61,25.61,25.56,25.56,55641.0,24.2197,24.2197,24.1725,24.1725,55641.0
2018-04-05 15:30:00,25.56,25.57,25.46,25.46,202428.0,24.1725,24.1819,24.0779,24.0779,202428.0
2018-04-06 09:30:00,25.21,25.32,25.15,25.23,58845.0,23.8415,23.9455,23.7847,23.8604,58845.0
2018-04-06 10:00:00,25.25,25.3,25.22,25.26,30670.0,23.8793,23.9266,23.8509,23.8887,30670.0
2018-04-06 10:30:00,25.24,25.26,25.16,25.22,110545.0,23.8698,23.8887,23.7942,23.8509,110545.0
2018-04-06 11:00:00,25.22,25.23,25.15,25.2,59569.0,23.8509,23.8604,23.7847,23.832,59569.0
2018-04-06 11:30:00,25.21,25.33,25.21,25.25,28415.0,23.8415,23.9549,23.8415,23.8793,28415.0
2018-04-06 12:00:00,25.26,25.26,25.15,25.15,28133.0,23.8887,23.8887,23.7847,23.7847,28133.0
2018-04-06 12:30:00,25.14,25.27,25.14,25.27,30111.0,23.7753,23.8982,23.7753,23.8982,30111.0
2018-04-06 13:00:00,25.26,25.26,25.18,25.25,32115.0,23.8887,23.8887,23.8131,23.8793,32115.0
2018-04-06 13:30:00,25.26,25.26,25.07,25.07,70013.0,23.8887,23.8887,23.7091,23.7091,70013.0
2018-04-06 14:00:00,25.07,25.09,24.98,25.01,57301.0,23.7091,23.728,23.6239,23.6523,57301.0
2018-04-06 14:30:00,25.0,25.02,24.91,24.95,158241.0,23.6429,23.6618,23.5577,23.5956,158241.0
2018-04-06 15:00:00,24.95,25.03,24.88,24.99,91957.0,23.5956,23.6712,23.5294,23.6334,91957.0
2018-04-06 15:30:00,24.99,25.16,24.98,25.1,284163.0,23.6334,23.7942,23.6239,23.7374,284163.0
2018-04-09 09:30:00,25.15,25.21,25.02,25.21,42979.0,23.7847,23.8415,23.6618,23.8415,42979.0
2018-04-09 10:00:00,25.2,25.21,25.12,25.18,38468.0,23.832,23.8415,23.7563,23.8131,38468.0
2018-04-09 10:30:00,25.18,25.22,25.11,25.17,105068.0,23.8131,23.8509,23.7469,23.8036,105068.0
2018-04-09 11:00:00,25.18,25.28,25.16,25.26,52519.0,23.8131,23.9077,23.7942,23.8887,52519.0
2018-04-09 11:30:00,25.25,25.38,25.25,25.37,85280.0,23.8793,24.0022,23.8793,23.9928,85280.0
2018-04-09 12:00:00,25.36,25.4,25.34,25.39,43367.0,23.9833,24.0211,23.9644,24.0117,43367.0
2018-04-09 12:30:00,25.39,25.4,25.33,25.38,30725.0,24.0117,24.0211,23.9549,24.0022,30725.0
2018-04-09 13:00:00,25.39,25.46,25.39,25.44,28121.0,24.0117,24.0779,24.0117,24.059,28121.0
2018-04-09 13:30:00,25.44,25.53,25.44,25.49,68129.0,24.059,24.1441,24.059,24.1063,68129.0
2018-04-09 14:00:00,25.49,25.49,25.39,25.42,30894.0,24.1063,24.1063,24.0117,24.0401,30894.0
2018-04-09 14:30:00,25.41,25.49,25.4,25.48,51469.0,24.0306,24.1063,24.0211,24.0968,51469.0
2018-04-09 15:00:00,25.47,25.49,25.33,25.38,78885.0,24.0873,24.1063,23.9549,24.0022,78885.0
2018-04-09 15:30:00,25.39,25.41,25.25,25.26,439169.0,24.0117,24.0306,23.8793,23.8887,439169.0
2018-04-10 09:30:00,25.59,25.6,25.44,25.45,75990.0,24.2008,24.2103,24.059,24.0684,75990.0
2018-04-10 10:00:00,25.46,25.62,25.45,25.58,45623.0,24.0779,24.2292,24.0684,24.1914,45623.0
2018-04-10 10:30:00,25.59,25.63,25.55,25.57,45575.0,24.2008,24.2387,24.163,24.1819,45575.0
2018-04-10 11:00:00,25.57,25.62,25.56,25.58,36081.0,24.1819,24.2292,24.1725,24.1914,36081.0
2018-04-10 11:30:00,25.59,25.64,25.5,25.55,34184.0,24.2008,24.2481,24.1157,24.163,34184.0
2018-04-10 12:00:00,25.56,25.57,25.42,25.43,35868.0,24.1725,24.1819,24.0401,24.0495,35868.0
2018-04-10 12:30:00,25.45,25.52,25.45,25.49,20570.0,24.0684,24.1346,24.0684,24.1063,20570.0
2018-04-10 13:00:00,25.48,25.54,25.48,25.53,24729.0,24.0968,24.1535,24.0968,24.1441,24729.0
2018-04-10 13:30:00,25.53,25.57,25.44,25.52,29916.0,24.1441,24.1819,24.059,24.1346,29916.0
2018-04-10 14:00:00,25.53,25.54,25.48,25.49,53136.0,24.1441,24.1535,24.0968,24.1063,53136.0
2018-04-10 14:30:00,25.49,25.52,25.44,25.5,67434.0,24.1063,24.1346,24.059,24.1157,67434.0
2018-04-10 15:00:00,25.5,25.51,25.42,25.48,96315.0,24.1157,24.1252,24.0401,24.0968,96315.0
2018-04-10 15:30:00,25.48,25.51,25.42,25.48,193359.0,24.0968,24.1252,24.0401,24.0968,193359.0
2018-04-11 09:30:00,25.33,25.46,25.24,25.41,31212.0,23.9549,24.0779,23.8698,24.0306,31212.0
2018-04-11 10:00:00,25.42,25.43,25.29,25.32,43279.0,24.0401,24.0495,23.9171,23.9455,43279.0
2018-04-11 10:30:00,25.32,25.46,25.32,25.4,53897.0,23.9455,24.0779,23.9455,24.0211,53897.0
2018-04-11 11:00:00,25.37,25.5,25.36,25.48,26123.0,23.9928,24.1157,23.9833,24.0968,26123.0
2018-04-11 11:30:00,25.48,25.52,25.46,25.5,60429.0,24.0968,24.1346,24.0779,24.1157,60429.0
2018-04-11 12:00:00,25.5,25.57,25.48,25.55,44867.0,24.1157,24.1819,24.0968,24.163,44867.0
2018-04-11 12:30:00,25.55,25.55,25.47,25.49,22187.0,24.163,24.163,24.0873,24.1063,22187.0
2018-04-11 13:00:00,25.5,25.52,25.48,25.5,31715.0,24.1157,24.1346,24.0968,24.1157,31715.0
2018-04-11 13:30:00,25.5,25.53,25.48,25.52,23473.0,24.1157,24.1441,24.0968,24.1346,23473.0
2018-04-11 14:00:00,25.53,25.53,25.44,25.47,22796.0,24.1441,24.1441,24.059,24.0873,22796.0
2018-04-11 14:30:00,25.47,25.53,25.45,25.51,29875.0,24.0873,24.1441,24.0684,24.1252,29875.0
2018-04-11 15:00:00,25.51,25.52,25.4,25.47,37227.0,24.1252,24.1346,24.0211,24.0873,37227.0
2018-04-11 15:30:00,25.47,25.53,25.46,25.49,177111.0,24.0873,24.1441,24.0779,24.1063,177111.0
2018-04-12 09:30:00,25.56,25.75,25.53,25.69,72847.0,24.1725,24.3521,24.1441,24.2954,72847.0
2018-04-12 10:00:00,25.69,25.69,25.48,25.49,88158.0,24.2954,24.2954,24.0968,24.1063,88158.0
2018-04-12 10:30:00,25.5,25.53,25.46,25.53,52384.0,24.1157,24.1441,24.0779,24.1441,52384.0
2018-04-12 11:00:00,25.52,25.8,25.52,25.79,81467.0,24.1346,24.3994,24.1346,24.39,81467.0
2018-04-12 11:30:00,25.79,25.82,25.65,25.72,53684.0,24.39,24.4183,24.2576,24.3238,53684.0
2018-04-12 12:00:00,25.72,25.77,25.7,25.75,29819.0,24.3238,24.3711,24.3049,24.3521,29819.0
2018-04-12 12:30:00,25.75,25.8,25.73,25.79,18525.0,24.3521,24.3994,24.3332,24.39,18525.0
2018-04-12 13:00:00,25.79,25.82,25.68,25.68,20096.0,24.39,24.4183,24.2859,24.2859,20096.0
2018-04-12 13:30:00,25.69,25.76,25.68,25.7,44109.0,24.2954,24.3616,24.2859,24.3049,44109.0
2018-04-12 14:00:00,25.69,25.82,25.69,25.82,43126.0,24.2954,24.4183,24.2954,24.4183,43126.0
2018-04-12 14:30:00,25.82,25.83,25.73,25.78,47909.0,24.4183,24.4278,24.3332,24.3805,47909.0
2018-04-12 15:00:00,25.78,25.85,25.76,25.82,63887.0,24.3805,24.4467,24.3616,24.4183,63887.0
2018-04-12 15:30:00,25.82,25.83,25.72,25.74,239105.0,24.4183,24.4278,24.3238,24.3427,239105.0
2018-04-13 09:30:00,25.88,25.95,25.75,25.8,52653.0,24.4751,24.5413,24.3521,24.3994,52653.0
2018-04-13 10:00:00,25.78,25.84,25.73,25.74,66852.0,24.3805,24.4373,24.3332,24.3427,66852.0
2018-04-13 10:30:00,25.75,25.8,25.67,25.67,70780.0,24.3521,24.3994,24.2765,24.2765,70780.0
2018-04-13 11:00:00,25.68,25.7,25.61,25.7,32403.0,24.2859,24.3049,24.2197,24.3049,32403.0
2018-04-13 11:30:00,25.7,25.73,25.67,25.72,33982.0,24.3049,24.3332,24.2765,24.3238,33982.0
2018-04-13 12:00:00,25.72,25.74,25.7,25.74,43333.0,24.3238,24.3427,24.3049,24.3427,43333.0
2018-04-13 12:30:00,25.74,25.74,25.68,25.7,18303.0,24.3427,24.3427,24.2859,24.3049,18303.0
2018-04-13 13:00:00,25.7,25.75,25.69,25.75,34017.0,24.3049,24.3521,24.2954,24.3521,34017.0
2018-04-13 13:30:00,25.74,25.79,25.73,25.79,32594.0,24.3427,24.39,24.3332,24.39,32594.0
2018-04-13 14:00:00,25.78,25.8,25.74,25.76,40138.0,24.3805,24.3994,24.3427,24.3616,40138.0
2018-04-13 14:30:00,25.76,25.8,25.74,25.75,49937.0,24.3616,24.3994,24.3427,24.3521,49937.0
2018-04-13 15:00:00,25.74,25.75,25.62,25.67,52987.0,24.3427,24.3521,24.2292,24.2765,52987.0
2018-04-13 15:30:00,25.67,25.72,25.64,25.72,164907.0,24.2765,24.3238,24.2481,24.3238,164907.0
2018-04-16 09:30:00,25.88,25.95,25.75,25.84,61634.0,24.4751,24.5413,24.3521,24.4373,61634.0
2018-04-16 10:00:00,25.86,26.03,25.85,26.01,65197.0,24.4562,24.6169,24.4467,24.598,65197.0
2018-04-16 10:30:00,26.02,26.08,25.96,26.07,39990.0,24.6075,24.6642,24.5507,24.6548,39990.0
2018-04-16 11:00:00,26.08,26.17,26.06,26.15,41155.0,24.6642,24.7493,24.6453,24.7304,41155.0
2018-04-16 11:30:00,26.16,26.18,26.02,26.04,45983.0,24.7399,24.7588,24.6075,24.6264,45983.0
2018-04-16 12:00:00,26.05,26.07,25.9,26.04,68057.0,24.6359,24.6548,24.494,24.6264,68057.0
2018-04-16 12:30:00,26.04,26.14,26.01,26.13,26157.0,24.6264,24.721,24.598,24.7115,26157.0
2018-04-16 13:00:00,26.13,26.13,26.03,26.04,88504.0,24.7115,24.7115,24.6169,24.6264,88504.0
2018-04-16 13:30:00,26.05,26.13,26.04,26.1,46542.0,24.6359,24.7115,24.6264,24.6831,46542.0
2018-04-16 14:00:00,26.1,26.1,25.96,25.98,46677.0,24.6831,24.6831,24.5507,24.5697,46677.0
2018-04-16 14:30:00,25.98,26.04,25.97,26.02,51566.0,24.5697,24.6264,24.5602,24.6075,51566.0
2018-04-16 15:00:00,26.01,26.16,26.01,26.14,84997.0,24.598,24.7399,24.598,24.721,84997.0
2018-04-16 15:30:00,26.14,26.15,26.05,26.06,193768.0,24.721,24.7304,24.6359,24.6453,193768.0
2018-04-17 09:30:00,26.17,26.27,26.14,26.22,26278.0,24.7493,24.8439,24.721,24.7966,26278.0
2018-04-17 10:00:00,26.2,26.24,26.2,26.24,9333.0,24.7777,24.8155,24.7777,24.8155,9333.0
2018-04-17 10:30:00,26.23,26.31,26.23,26.27,13226.0,24.8061,24.8817,24.8061,24.8439,13226.0
2018-04-17 11:00:00,26.27,26.3,26.25,26.25,21433.0,24.8439,24.8723,24.825,24.825,21433.0
2018-04-17 11:30:00,26.25,26.26,26.23,26.24,27838.0,24.825,24.8345,24.8061,24.8155,27838.0
2018-04-17 12:00:00,26.24,26.27,26.23,26.25,16968.0,24.8155,24.8439,24.8061,24.825,16968.0
2018-04-17 12:30:00,26.25,26.29,26.23,26.28,35302.0,24.825,24.8628,24.8061,24.8534,35302.0
2018-04-17 13:00:00,26.27,26.29,26.22,26.25,21912.0,24.8439,24.8628,24.7966,24.825,21912.0
2018-04-17 13:30:00,26.23,26.27,26.22,26.26,20814.0,24.8061,24.8439,24.7966,24.8345,20814.0
2018-04-17 14:00:00,26.25,26.27,26.17,26.19,24468.0,24.825,24.8439,24.7493,24.7683,24468.0
2018-04-17 14:30:00,26.18,26.24,26.18,26.21,33578.0,24.7588,24.8155,24.7588,24.7872,33578.0
2018-04-17 15:00:00,26.21,26.33,26.21,26.31,45634.0,24.7872,24.9007,24.7872,24.8817,45634.0
2018-04-17 15:30:00,26.32,26.36,26.29,26.3,167145.0,24.8912,24.929,24.8628,24.8723,167145.0
2018-04-18 09:30:00,26.39,26.39,26.26,26.33,18374.0,24.9574,24.9574,24.8345,24.9007,18374.0
2018-04-18 10:00:00,26.32,26.46,26.32,26.44,24310.0,24.8912,25.0236,24.8912,25.0047,24310.0
2018-04-18 10:30:00,26.44,26.45,26.33,26.36,25001.0,25.0047,25.0141,24.9007,24.929,25001.0
2018-04-18 11:00:00,26.37,26.39,26.3,26.33,26476.0,24.9385,24.9574,24.8723,24.9007,26476.0
2018-04-18 11:30:00,26.34,26.35,26.24,26.24,16139.0,24.9101,24.9196,24.8155,24.8155,16139.0
2018-04-18 12:00:00,26.24,26.31,26.23,26.26,31562.0,24.8155,24.8817,24.8061,24.8345,31562.0
2018-04-18 12:30:00,26.26,26.27,26.22,26.27,32080.0,24.8345,24.8439,24.7966,24.8439,32080.0
2018-04-18 13:00:00,26.27,26.29,26.26,26.26,19390.0,24.8439,24.8628,24.8345,24.8345,19390.0
2018-04-18 13:30:00,26.27,26.28,26.23,26.26,12685.0,24.8439,24.8534,24.8061,24.8345,12685.0
2018-04-18 14:00:00,26.25,26.29,26.24,26.29,14358.0,24.825,24.8628,24.8155,24.8628,14358.0
2018-04-18 14:30:00,26.29,26.31,26.28,26.28,21435.0,24.8628,24.8817,24.8534,24.8534,21435.0
2018-04-18 15:00:00,26.27,26.31,26.26,26.29,24134.0,24.8439,24.8817,24.8345,24.8628,24134.0
2018-04-18 15:30:00,26.29,26.3,26.24,26.25,114500.0,24.8628,24.8723,24.8155,24.825,114500.0
2018-04-19 09:30:00,26.23,26.25,26.12,26.22,29641.0,24.8061,24.825,24.7021,24.7966,29641.0
2018-04-19 10:00:00,26.23,26.38,26.21,26.34,173509.0,24.8061,24.9479,24.7872,24.9101,173509.0
2018-04-19 10:30:00,26.35,26.37,26.2,26.24,36618.0,24.9196,24.9385,24.7777,24.8155,36618.0
2018-04-19 11:00:00,26.25,26.26,26.21,26.26,17990.0,24.825,24.8345,24.7872,24.8345,17990.0
2018-04-19 11:30:00,26.25,26.25,26.2,26.21,7687.0,24.825,24.825,24.7777,24.7872,7687.0
2018-04-19 12:00:00,26.22,26.25,26.2,26.23,8372.0,24.7966,24.825,24.7777,24.8061,8372.0
2018-04-19 12:30:00,26.23,26.26,26.2,26.21,9495.0,24.8061,24.8345,24.7777,24.7872,9495.0
2018-04-19 13:00:00,26.2,26.2,26.15,26.17,15099.0,24.7777,24.7777,24.7304,24.7493,15099.0
2018-04-19 13:30:00,26.19,26.22,26.18,26.18,10973.0,24.7683,24.7966,24.7588,24.7588,10973.0
2018-04-19 14:00:00,26.19,26.19,26.11,26.13,26123.0,24.7683,24.7683,24.6926,24.7115,26123.0
2018-04-19 14:30:00,26.15,26.17,26.1,26.12,39633.0,24.7304,24.7493,24.6831,24.7021,39633.0
2018-04-19 15:00:00,26.13,26.14,26.05,26.06,116513.0,24.7115,24.721,24.6359,24.6453,116513.0
2018-04-19 15:30:00,26.06,26.19,26.05,26.15,142275.0,24.6453,24.7683,24.6359,24.7304,142275.0
2018-04-20 09:30:00,26.03,26.19,26.03,26.16,40487.0,24.6169,24.7683,24.6169,24.7399,40487.0
2018-04-20 10:00:00,26.17,26.25,26.17,26.25,19273.0,24.7493,24.825,24.7493,24.825,19273.0
2018-04-20 10:30:00,26.23,26.25,26.14,26.17,26807.0,24.8061,24.825,24.721,24.7493,26807.0
2018-04-20 11:00:00,26.17,26.17,26.06,26.09,23028.0,24.7493,24.7493,24.6453,24.6737,23028.0
2018-04-20 11:30:00,26.08,26.16,26.08,26.16,12800.0,24.6642,24.7399,24.6642,24.7399,12800.0
2018-04-20 12:00:00,26.16,26.16,26.06,26.1,131745.0,24.7399,24.7399,24.6453,24.6831,131745.0
2018-04-20 12:30:00,26.11,26.11,26.02,26.06,22565.0,24.6926,24.6926,24.6075,24.6453,22565.0
2018-04-20 13:00:00,26.06,26.09,26.03,26.07,52025.0,24.6453,24.6737,24.6169,24.6548,52025.0
2018-04-20 13:30:00,26.08,26.15,26.08,26.09,105785.0,24.6642,24.7304,24.6642,24.6737,105785.0
2018-04-20 14:00:00,26.09,26.1,26.03,26.03,78533.0,24.6737,24.6831,24.6169,24.6169,78533.0
2018-04-20 14:30:00,26.04,26.04,25.97,25.98,63533.0,24.6264,24.6264,24.5602,24.5697,63533.0
2018-04-20 15:00:00,25.99,25.99,25.89,25.92,70906.0,24.5791,24.5791,24.4845,24.5129,70906.0
2018-04-20 15:30:00,25.91,25.99,25.89,25.96,198982.0,24.5035,24.5791,24.4845,24.5507,198982.0
2018-04-23 09:30:00,26.14,26.18,25.95,26.17,73309.0,24.721,24.7588,24.5413,24.7493,73309.0
2018-04-23 10:00:00,26.17,26.18,26.04,26.09,77672.0,24.7493,24.7588,24.6264,24.6737,77672.0
2018-04-23 10:30:00,26.09,26.17,26.04,26.14,246402.0,24.6737,24.7493,24.6264,24.721,246402.0
2018-04-23 11:00:00,26.13,26.27,26.1,26.26,73567.0,24.7115,24.8439,24.6831,24.8345,73567.0
2018-04-23 11:30:00,26.25,26.32,26.19,26.29,54800.0,24.825,24.8912,24.7683,24.8628,54800.0
2018-04-23 12:00:00,26.3,26.37,26.28,26.35,42609.0,24.8723,24.9385,24.8534,24.9196,42609.0
2018-04-23 12:30:00,26.35,26.46,26.34,26.39,59561.0,24.9196,25.0236,24.9101,24.9574,59561.0
2018-04-23 13:00:00,26.4,26.41,26.35,26.39,95615.0,24.9669,24.9763,24.9196,24.9574,95615.0
2018-04-23 13:30:00,26.4,26.46,26.38,26.44,93840.0,24.9669,25.0236,24.9479,25.0047,93840.0
2018-04-23 14:00:00,26.45,26.46,26.35,26.41,120441.0,25.0141,25.0236,24.9196,24.9763,120441.0
2018-04-23 14:30:00,26.41,26.46,26.38,26.4,86251.0,24.9763,25.0236,24.9479,24.9669,86251.0
2018-04-23 15:00:00,26.39,26.45,26.39,26.42,110905.0,24.9574,25.0141,24.9574,24.9858,110905.0
2018-04-23 15:30:00,26.42,26.57,26.42,26.56,493518.0,24.9858,25.1276,24.9858,25.1182,493518.0
2018-04-24 09:30:00,26.68,26.68,25.84,25.87,131074.0,25.2317,25.2317,24.4373,24.4656,131074.0
2018-04-24 10:00:00,25.88,26.05,25.87,25.95,236137.0,24.4751,24.6359,24.4656,24.5413,236137.0
2018-04-24 10:30:00,25.96,26.31,25.95,26.25,315397.0,24.5507,24.8817,24.5413,24.825,315397.0
2018-04-24 11:00:00,26.25,26.31,26.18,26.3,225313.0,24.825,24.8817,24.7588,24.8723,225313.0
2018-04-24 11:30:00,26.31,26.54,26.31,26.44,112906.0,24.8817,25.0993,24.8817,25.0047,112906.0
2018-04-24 12:00:00,26.44,26.55,26.44,26.47,93131.0,25.0047,25.1087,25.0047,25.0331,93131.0
2018-04-24 12:30:00,26.46,26.49,26.26,26.27,85342.0,25.0236,25.052,24.8345,24.8439,85342.0
2018-04-24 13:00:00,26.27,26.36,26.26,26.33,72254.0,24.8439,24.929,24.8345,24.9007,72254.0
2018-04-24 13:30:00,26.34,26.4,26.27,26.37,97527.0,24.9101,24.9669,24.8439,24.9385,97527.0
2018-04-24 14:00:00,26.38,26.53,26.35,26.43,101850.0,24.9479,25.0898,24.9196,24.9952,101850.0
2018-04-24 14:30:00,26.4,26.47,26.35,26.43,106097.0,24.9669,25.0331,24.9196,24.9952,106097.0
2018-04-24 15:00:00,26.44,26.59,26.43,26.57,201150.0,25.0047,25.1465,24.9952,25.1276,201150.0
2018-04-24 15:30:00,26.57,26.58,26.38,26.39,419380.0,25.1276,25.1371,24.9479,24.9574,419380.0
2018-04-25 09:30:00,26.48,26.48,26.25,26.38,147733.0,25.0425,25.0425,24.825,24.9479,147733.0
2018-04-25 10:00:00,26.38,26.53,26.35,26.49,83524.0,24.9479,25.0898,24.9196,25.052,83524.0
2018-04-25 10:30:00,26.48,26.59,26.48,26.54,94255.0,25.0425,25.1465,25.0425,25.0993,94255.0
2018-04-25 11:00:00,26.53,26.57,26.39,26.45,195666.0,25.0898,25.1276,24.9574,25.0141,195666.0
2018-04-25 11:30:00,26.46,26.55,26.42,26.48,64461.0,25.0236,25.1087,24.9858,25.0425,64461.0
2018-04-25 12:00:00,26.48,26.54,26.45,26.54,46003.0,25.0425,25.0993,25.0141,25.0993,46003.0
2018-04-25 12:30:00,26.54,26.65,26.54,26.61,111529.0,25.0993,25.2033,25.0993,25.1655,111529.0
2018-04-25 13:00:00,26.61,26.67,26.59,26.62,122900.0,25.1655,25.2222,25.1465,25.1749,122900.0
2018-04-25 13:30:00,26.62,26.67,26.58,26.63,43856.0,25.1749,25.2222,25.1371,25.1844,43856.0
2018-04-25 14:00:00,26.63,26.68,26.6,26.66,64035.0,25.1844,25.2317,25.156,25.2127,64035.0
2018-04-25 14:30:00,26.66,26.88,26.64,26.88,118993.0,25.2127,25.4208,25.1938,25.4208,118993.0
2018-04-25 15:00:00,26.88,26.93,26.87,26.89,167855.0,25.4208,25.4681,25.4113,25.4303,167855.0
2018-04-25 15:30:00,26.89,26.89,26.79,26.83,438952.0,25.4303,25.4303,25.3357,25.3735,438952.0
2018-04-26 09:30:00,26.92,26.92,26.62,26.75,61025.0,25.4586,25.4586,25.1749,25.2979,61025.0
2018-04-26 10:00:00,26.75,26.92,26.73,26.91,47956.0,25.2979,25.4586,25.2789,25.4492,47956.0
2018-04-26 10:30:00,26.9,27.07,26.9,27.07,76410.0,25.4397,25.6005,25.4397,25.6005,76410.0
2018-04-26 11:00:00,27.06,27.06,26.98,27.03,74456.0,25.591,25.591,25.5154,25.5627,74456.0
2018-04-26 11:30:00,27.03,27.07,26.98,27.07,43148.0,25.5627,25.6005,25.5154,25.6005,43148.0
2018-04-26 12:00:00,27.08,27.18,27.08,27.15,29384.0,25.6099,25.7045,25.6099,25.6761,29384.0
2018-04-26 12:30:00,27.15,27.23,27.11,27.21,35831.0,25.6761,25.7518,25.6383,25.7329,35831.0
2018-04-26 13:00:00,27.21,27.35,27.2,27.34,57476.0,25.7329,25.8653,25.7234,25.8558,57476.0
2018-04-26 13:30:00,27.35,27.41,27.33,27.41,41022.0,25.8653,25.922,25.8464,25.922,41022.0
2018-04-26 14:00:00,27.41,27.42,27.37,27.42,57512.0,25.922,25.9315,25.8842,25.9315,57512.0
2018-04-26 14:30:00,27.42,27.47,27.39,27.43,71205.0,25.9315,25.9788,25.9031,25.9409,71205.0
2018-04-26 15:00:00,27.42,27.46,27.39,27.4,85345.0,25.9315,25.9693,25.9031,25.9126,85345.0
2018-04-26 15:30:00,27.39,27.44,27.38,27.43,379700.0,25.9031,25.9504,25.8937,25.9409,379700.0
2018-04-27 09:30:00,27.42,27.49,27.35,27.47,53800.0,25.9315,25.9977,25.8653,25.9788,53800.0
2018-04-27 10:00:00,27.45,27.56,27.44,27.44,37409.0,25.9599,26.0639,25.9504,25.9504,37409.0
2018-04-27 10:30:00,27.44,27.49,27.37,27.41,52816.0,25.9504,25.9977,25.8842,25.922,52816.0
2018-04-27 11:00:00,27.41,27.5,27.41,27.48,46901.0,25.922,26.0071,25.922,25.9882,46901.0
2018-04-27 11:30:00,27.49,27.52,27.46,27.49,36630.0,25.9977,26.0261,25.9693,25.9977,36630.0
2018-04-27 12:00:00,27.49,27.54,27.47,27.52,27216.0,25.9977,26.045,25.9788,26.0261,27216.0
2018-04-27 12:30:00,27.51,27.6,27.5,27.58,21617.0,26.0166,26.1017,26.0071,26.0828,21617.0
2018-04-27 13:00:00,27.59,27.65,27.58,27.61,29442.0,26.0923,26.149,26.0828,26.1112,29442.0
2018-04-27 13:30:00,27.61,27.64,27.59,27.59,63384.0,26.1112,26.1395,26.0923,26.0923,63384.0
2018-04-27 14:00:00,27.59,27.67,27.49,27.64,45312.0,26.0923,26.1679,25.9977,26.1395,45312.0
2018-04-27 14:30:00,27.64,27.68,27.63,27.68,25659.0,26.1395,26.1774,26.1301,26.1774,25659.0
2018-04-27 15:00:00,27.68,27.77,27.67,27.71,95832.0,26.1774,26.2625,26.1679,26.2057,95832.0
2018-04-27 15:30:00,27.71,27.79,27.66,27.74,294537.0,26.2057,26.2814,26.1585,26.2341,294537.0
2018-04-30 09:30:00,27.78,27.9,27.69,27.7,52592.0,26.2719,26.3854,26.1868,26.1963,52592.0
2018-04-30 10:00:00,27.69,27.72,27.51,27.53,84250.0,26.1868,26.2152,26.0166,26.0355,84250.0
2018-04-30 10:30:00,27.54,27.6,27.54,27.58,61524.0,26.045,26.1017,26.045,26.0828,61524.0
2018-04-30 11:00:00,27.58,27.67,27.58,27.62,43145.0,26.0828,26.1679,26.0828,26.1206,43145.0
2018-04-30 11:30:00,27.62,27.66,27.54,27.58,49645.0,26.1206,26.1585,26.045,26.0828,49645.0
2018-04-30 12:00:00,27.57,27.6,27.56,27.6,17212.0,26.0733,26.1017,26.0639,26.1017,17212.0
2018-04-30 12:30:00,27.59,27.59,27.51,27.55,95666.0,26.0923,26.0923,26.0166,26.0544,95666.0
2018-04-30 13:00:00,27.56,27.58,27.52,27.57,17951.0,26.0639,26.0828,26.0261,26.0733,17951.0
2018-04-30 13:30:00,27.57,27.63,27.56,27.59,34021.0,26.0733,26.1301,26.0639,26.0923,34021.0
2018-04-30 14:00:00,27.59,27.6,27.4,27.42,67068.0,26.0923,26.1017,25.9126,25.9315,67068.0
2018-04-30 14:30:00,27.42,27.43,27.37,27.37,47916.0,25.9315,25.9409,25.8842,25.8842,47916.0
2018-04-30 15:00:00,27.36,27.38,27.28,27.3,68752.0,25.8747,25.8937,25.7991,25.818,68752.0
2018-04-30 15:30:00,27.3,27.32,27.21,27.21,264041.0,25.818,25.8369,25.7329,25.7329,264041.0
2018-05-01 09:30:00,27.17,27.24,27.12,27.2,57855.0,25.6951,25.7613,25.6478,25.7234,57855.0
2018-05-01 10:00:00,27.21,27.21,26.95,26.99,56039.0,25.7329,25.7329,25.487,25.5248,56039.0
2018-05-01 10:30:00,26.97,27.01,26.8,26.82,83663.0,25.5059,25.5437,25.3451,25.3641,83663.0
2018-05-01 11:00:00,26.81,26.9,26.71,26.86,192434.0,25.3546,25.4397,25.26,25.4019,192434.0
2018-05-01 11:30:00,26.85,27.01,26.85,26.93,70825.0,25.3924,25.5437,25.3924,25.4681,70825.0
2018-05-01 12:00:00,26.93,27.01,26.92,27.0,40645.0,25.4681,25.5437,25.4586,25.5343,40645.0
2018-05-01 12:30:00,27.0,27.01,26.95,26.96,49586.0,25.5343,25.5437,25.487,25.4965,49586.0
2018-05-01 13:00:00,26.96,26.96,26.89,26.92,65317.0,25.4965,25.4965,25.4303,25.4586,65317.0
2018-05-01 13:30:00,26.92,27.06,26.91,27.06,30370.0,25.4586,25.591,25.4492,25.591,30370.0
2018-05-01 14:00:00,27.06,27.14,27.04,27.12,30786.0,25.591,25.6667,25.5721,25.6478,30786.0
2018-05-01 14:30:00,27.13,27.18,27.09,27.15,34889.0,25.6572,25.7045,25.6194,25.6761,34889.0
2018-05-01 15:00:00,27.15,27.2,27.1,27.17,76305.0,25.6761,25.7234,25.6289,25.6951,76305.0
2018-05-01 15:30:00,27.17,27.26,27.14,27.22,213630.0,25.6951,25.7802,25.6667,25.7423,213630.0
2018-05-02 09:30:00,27.26,27.26,26.9,26.9,86837.0,25.7802,25.7802,25.4397,25.4397,86837.0
2018-05-02 10:00:00,26.89,26.91,26.76,26.76,20789.0,25.4303,25.4492,25.3073,25.3073,20789.0
2018-05-02 10:30:00,26.76,26.93,26.74,26.9,88296.0,25.3073,25.4681,25.2884,25.4397,88296.0
2018-05-02 11:00:00,26.92,27.17,26.91,27.16,126906.0,25.4586,25.6951,25.4492,25.6856,126906.0
2018-05-02 11:30:00,27.17,27.17,27.01,27.03,26002.0,25.6951,25.6951,25.5437,25.5627,26002.0
2018-05-02 12:00:00,27.02,27.05,26.99,27.0,20792.0,25.5532,25.5816,25.5248,25.5343,20792.0
2018-05-02 12:30:00,27.0,27.03,26.98,27.02,50483.0,25.5343,25.5627,25.5154,25.5532,50483.0
2018-05-02 13:00:00,27.02,27.08,26.99,27.05,28032.0,25.5532,25.6099,25.5248,25.5816,28032.0
2018-05-02 13:30:00,27.06,27.09,27.06,27.09,17473.0,25.591,25.6194,25.591,25.6194,17473.0
2018-05-02 14:00:00,27.09,27.16,27.03,27.11,32459.0,25.6194,25.6856,25.5627,25.6383,32459.0
2018-05-02 14:30:00,27.1,27.12,26.97,27.01,82336.0,25.6289,25.6478,25.5059,25.5437,82336.0
2018-05-02 15:00:00,27.01,27.04,26.89,26.93,116658.0,25.5437,25.5721,25.4303,25.4681,116658.0
2018-05-02 15:30:00,26.93,26.96,26.86,26.92,241216.0,25.4681,25.4965,25.4019,25.4586,241216.0
2018-05-03 09:30:00,26.78,26.95,26.7,26.89,35764.0,25.3262,25.487,25.2506,25.4303,35764.0
2018-05-03 10:00:00,26.91,26.93,26.75,26.75,42512.0,25.4492,25.4681,25.2979,25.2979,42512.0
2018-05-03 10:30:00,26.75,26.77,26.64,26.72,109659.0,25.2979,25.3168,25.1938,25.2695,109659.0
2018-05-03 11:00:00,26.72,26.83,26.71,26.77,41545.0,25.2695,25.3735,25.26,25.3168,41545.0
2018-05-03 11:30:00,26.76,26.85,26.72,26.82,82195.0,25.3073,25.3924,25.2695,25.3641,82195.0
2018-05-03 12:00:00,26.82,26.89,26.79,26.79,35821.0,25.3641,25.4303,25.3357,25.3357,35821.0
2018-05-03 12:30:00,26.78,26.97,26.78,26.97,43009.0,25.3262,25.5059,25.3262,25.5059,43009.0
2018-05-03 13:00:00,26.96,26.99,26.88,26.92,36039.0,25.4965,25.5248,25.4208,25.4586,36039.0
2018-05-03 13:30:00,26.92,27.1,26.92,27.06,20764.0,25.4586,25.6289,25.4586,25.591,20764.0
2018-05-03 14:00:00,27.05,27.08,27.01,27.04,42756.0,25.5816,25.6099,25.5437,25.5721,42756.0
2018-05-03 14:30:00,27.05,27.11,27.03,27.04,45091.0,25.5816,25.6383,25.5627,25.5721,45091.0
2018-05-03 15:00:00,27.05,27.13,27.03,27.12,57641.0,25.5816,25.6572,25.5627,25.6478,57641.0
2018-05-03 15:30:00,27.13,27.13,27.06,27.08,161243.0,25.6572,25.6572,25.591,25.6099,161243.0
2018-05-04 09:30:00,26.96,27.12,26.95,27.06,21449.0,25.4965,25.6478,25.487,25.591,21449.0
2018-05-04 10:00:00,27.05,27.2,27.04,27.16,25272.0,25.5816,25.7234,25.5721,25.6856,25272.0
2018-05-04 10:30:00,27.15,27.26,27.13,27.25,43064.0,25.6761,25.7802,25.6572,25.7707,43064.0
2018-05-04 11:00:00,27.25,27.31,27.18,27.31,29057.0,25.7707,25.8275,25.7045,25.8275,29057.0
2018-05-04 11:30:00,27.31,27.37,27.29,27.33,32899.0,25.8275,25.8842,25.8085,25.8464,32899.0
2018-05-04 12:00:00,27.33,27.37,27.3,27.35,26631.0,25.8464,25.8842,25.818,25.8653,26631.0
2018-05-04 12:30:00,27.36,27.41,27.34,27.39,20796.0,25.8747,25.922,25.8558,25.9031,20796.0
2018-05-04 13:00:00,27.41,27.47,27.4,27.45,29212.0,25.922,25.9788,25.9126,25.9599,29212.0
2018-05-04 13:30:00,27.45,27.52,27.44,27.51,32307.0,25.9599,26.0261,25.9504,26.0166,32307.0
2018-05-04 14:00:00,27.52,27.72,27.52,27.69,46099.0,26.0261,26.2152,26.0261,26.1868,46099.0
2018-05-04 14:30:00,27.68,27.7,27.58,27.59,62991.0,26.1774,26.1963,26.0828,26.0923,62991.0
2018-05-04 15:00:00,27.59,27.64,27.54,27.58,132111.0,26.0923,26.1395,26.045,26.0828,132111.0
2018-05-04 15:30:00,27.58,27.58,27.48,27.52,201420.0,26.0828,26.0828,25.9882,26.0261,201420.0
2018-05-07 09:30:00,27.54,27.63,27.38,27.52,67795.0,26.045,26.1301,25.8937,26.0261,67795.0
2018-05-07 10:00:00,27.53,27.6,27.46,27.46,32266.0,26.0355,26.1017,25.9693,25.9693,32266.0
2018-05-07 10:30:00,27.47,27.5,27.41,27.5,43517.0,25.9788,26.0071,25.922,26.0071,43517.0
2018-05-07 11:00:00,27.5,27.51,27.44,27.48,34060.0,26.0071,26.0166,25.9504,25.9882,34060.0
2018-05-07 11:30:00,27.48,27.5,27.39,27.44,31382.0,25.9882,26.0071,25.9031,25.9504,31382.0
2018-05-07 12:00:00,27.44,27.49,27.43,27.48,26944.0,25.9504,25.9977,25.9409,25.9882,26944.0
2018-05-07 12:30:00,27.48,27.51,27.45,27.51,22356.0,25.9882,26.0166,25.9599,26.0166,22356.0
2018-05-07 13:00:00,27.51,27.52,27.48,27.5,33488.0,26.0166,26.0261,25.9882,26.0071,33488.0
2018-05-07 13:30:00,27.5,27.54,27.5,27.52,62594.0,26.0071,26.045,26.0071,26.0261,62594.0
2018-05-07 14:00:00,27.53,27.6,27.52,27.6,37498.0,26.0355,26.1017,26.0261,26.1017,37498.0
2018-05-07 14:30:00,27.6,27.63,27.57,27.59,58632.0,26.1017,26.1301,26.0733,26.0923,58632.0
2018-05-07 15:00:00,27.58,27.64,27.52,27.53,54490.0,26.0828,26.1395,26.0261,26.0355,54490.0
2018-05-07 15:30:00,27.53,27.57,27.5,27.53,167731.0,26.0355,26.0733,26.0071,26.0355,167731.0
2018-05-08 09:30:00,27.47,27.56,27.3,27.34,91012.0,26.0499,26.1352,25.8887,25.9266,91012.0
2018-05-08 10:00:00,27.34,27.35,27.23,27.25,54582.0,25.9266,25.9361,25.8223,25.8413,54582.0
2018-05-08 10:30:00,27.25,27.34,27.24,27.3,43446.0,25.8413,25.9266,25.8318,25.8887,43446.0
2018-05-08 11:00:00,27.3,27.42,27.29,27.4,38992.0,25.8887,26.0025,25.8792,25.9835,38992.0
2018-05-08 11:30:00,27.39,27.44,27.3,27.31,30924.0,25.974,26.0214,25.8887,25.8982,30924.0
2018-05-08 12:00:00,27.31,27.35,27.3,27.33,25878.0,25.8982,25.9361,25.8887,25.9171,25878.0
2018-05-08 12:30:00,27.33,27.39,27.31,27.35,29511.0,25.9171,25.974,25.8982,25.9361,29511.0
2018-05-08 13:00:00,27.35,27.43,27.35,27.43,23147.0,25.9361,26.0119,25.9361,26.0119,23147.0
2018-05-08 13:30:00,27.43,27.48,27.41,27.42,25889.0,26.0119,26.0594,25.993,26.0025,25889.0
2018-05-08 14:00:00,27.42,27.5,27.41,27.47,50796.0,26.0025,26.0783,25.993,26.0499,50796.0
2018-05-08 14:30:00,27.47,27.48,27.39,27.42,41902.0,26.0499,26.0594,25.974,26.0025,41902.0
2018-05-08 15:00:00,27.41,27.44,27.38,27.42,58980.0,25.993,26.0214,25.9645,26.0025,58980.0
2018-05-08 15:30:00,27.43,27.45,27.4,27.41,179498.0,26.0119,26.0309,25.9835,25.993,179498.0
2018-05-09 09:30:00,27.47,27.54,27.31,27.31,16484.0,26.0499,26.1163,25.8982,25.8982,16484.0
2018-05-09 10:00:00,27.31,27.36,27.3,27.3,14155.0,25.8982,25.9456,25.8887,25.8887,14155.0
2018-05-09 10:30:00,27.3,27.33,27.24,27.24,30774.0,25.8887,25.9171,25.8318,25.8318,30774.0
2018-05-09 11:00:00,27.25,27.3,27.21,27.3,20514.0,25.8413,25.8887,25.8033,25.8887,20514.0
2018-05-09 11:30:00,27.3,27.34,27.28,27.31,14999.0,25.8887,25.9266,25.8697,25.8982,14999.0
2018-05-09 12:00:00,27.31,27.37,27.29,27.35,18226.0,25.8982,25.955,25.8792,25.9361,18226.0
2018-05-09 12:30:00,27.34,27.43,27.34,27.39,15579.0,25.9266,26.0119,25.9266,25.974,15579.0
2018-05-09 13:00:00,27.4,27.46,27.37,27.45,17315.0,25.9835,26.0404,25.955,26.0309,17315.0
2018-05-09 13:30:00,27.46,27.51,27.43,27.46,21556.0,26.0404,26.0878,26.0119,26.0404,21556.0
2018-05-09 14:00:00,27.46,27.49,27.43,27.46,21085.0,26.0404,26.0688,26.0119,26.0404,21085.0
2018-05-09 14:30:00,27.48,27.49,27.45,27.45,24543.0,26.0594,26.0688,26.0309,26.0309,24543.0
2018-05-09 15:00:00,27.45,27.53,27.4,27.41,64332.0,26.0309,26.1068,25.9835,25.993,64332.0
2018-05-09 15:30:00,27.42,27.44,27.37,27.42,245347.0,26.0025,26.0214,25.955,26.0025,245347.0
2018-05-10 09:30:00,27.46,27.52,27.35,27.48,18303.0,26.0404,26.0973,25.9361,26.0594,18303.0
2018-05-10 10:00:00,27.5,27.52,27.43,27.47,18303.0,26.0783,26.0973,26.0119,26.0499,18303.0
2018-05-10 10:30:00,27.48,27.51,27.46,27.49,15637.0,26.0594,26.0878,26.0404,26.0688,15637.0
2018-05-10 11:00:00,27.49,27.56,27.49,27.53,12660.0,26.0688,26.1352,26.0688,26.1068,12660.0
2018-05-10 11:30:00,27.54,27.57,27.51,27.53,17706.0,26.1163,26.1447,26.0878,26.1068,17706.0
2018-05-10 12:00:00,27.52,27.54,27.47,27.53,18214.0,26.0973,26.1163,26.0499,26.1068,18214.0
2018-05-10 12:30:00,27.53,27.58,27.52,27.57,14205.0,26.1068,26.1542,26.0973,26.1447,14205.0
2018-05-10 13:00:00,27.57,27.58,27.44,27.44,43497.0,26.1447,26.1542,26.0214,26.0214,43497.0
2018-05-10 13:30:00,27.46,27.49,27.43,27.45,74797.0,26.0404,26.0688,26.0119,26.0309,74797.0
2018-05-10 14:00:00,27.46,27.5,27.43,27.5,25253.0,26.0404,26.0783,26.0119,26.0783,25253.0
2018-05-10 14:30:00,27.5,27.51,27.4,27.44,63843.0,26.0783,26.0878,25.9835,26.0214,63843.0
2018-05-10 15:00:00,27.44,27.47,27.43,27.46,58494.0,26.0214,26.0499,26.0119,26.0404,58494.0
2018-05-10 15:30:00,27.46,27.51,27.44,27.51,115481.0,26.0404,26.0878,26.0214,26.0878,115481.0
2018-05-11 09:30:00,27.53,27.64,27.52,27.61,21695.0,26.1068,26.2111,26.0973,26.1826,21695.0
2018-05-11 10:00:00,27.63,27.65,27.56,27.61,26223.0,26.2016,26.2206,26.1352,26.1826,26223.0
2018-05-11 10:30:00,27.61,27.65,27.58,27.59,23953.0,26.1826,26.2206,26.1542,26.1637,23953.0
2018-05-11 11:00:00,27.6,27.6,27.54,27.54,16378.0,26.1732,26.1732,26.1163,26.1163,16378.0
2018-05-11 11:30:00,27.55,27.57,27.48,27.49,27521.0,26.1257,26.1447,26.0594,26.0688,27521.0
2018-05-11 12:00:00,27.49,27.53,27.46,27.47,31399.0,26.0688,26.1068,26.0404,26.0499,31399.0
2018-05-11 12:30:00,27.47,27.51,27.45,27.49,19420.0,26.0499,26.0878,26.0309,26.0688,19420.0
2018-05-11 13:00:00,27.5,27.52,27.48,27.5,11909.0,26.0783,26.0973,26.0594,26.0783,11909.0
2018-05-11 13:30:00,27.5,27.5,27.42,27.46,41172.0,26.0783,26.0783,26.0025,26.0404,41172.0
2018-05-11 14:00:00,27.47,27.48,27.36,27.39,47767.0,26.0499,26.0594,25.9456,25.974,47767.0
2018-05-11 14:30:00,27.39,27.47,27.38,27.46,48372.0,25.974,26.0499,25.9645,26.0404,48372.0
2018-05-11 15:00:00,27.46,27.51,27.46,27.47,51631.0,26.0404,26.0878,26.0404,26.0499,51631.0
2018-05-11 15:30:00,27.47,27.49,27.43,27.46,109038.0,26.0499,26.0688,26.0119,26.0404,109038.0
2018-05-14 09:30:00,27.52,27.55,27.41,27.52,14359.0,26.0973,26.1257,25.993,26.0973,14359.0
2018-05-14 10:00:00,27.53,27.57,27.49,27.52,13313.0,26.1068,26.1447,26.0688,26.0973,13313.0
2018-05-14 10:30:00,27.51,27.57,27.43,27.44,32951.0,26.0878,26.1447,26.0119,26.0214,32951.0
2018-05-14 11:00:00,27.43,27.46,27.38,27.38,25098.0,26.0119,26.0404,25.9645,25.9645,25098.0
2018-05-14 11:30:00,27.4,27.4,27.34,27.36,50076.0,25.9835,25.9835,25.9266,25.9456,50076.0
2018-05-14 12:00:00,27.36,27.39,27.31,27.32,41698.0,25.9456,25.974,25.8982,25.9076,41698.0
2018-05-14 12:30:00,27.32,27.42,27.3,27.4,389318.0,25.9076,26.0025,25.8887,25.9835,389318.0
2018-05-14 13:00:00,27.4,27.43,27.38,27.4,30985.0,25.9835,26.0119,25.9645,25.9835,30985.0
2018-05-14 13:30:00,27.4,27.46,27.38,27.4,34901.0,25.9835,26.0404,25.9645,25.9835,34901.0
2018-05-14 14:00:00,27.39,27.4,27.34,27.38,26948.0,25.974,25.9835,25.9266,25.9645,26948.0
2018-05-14 14:30:00,27.37,27.39,27.3,27.32,97474.0,25.955,25.974,25.8887,25.9076,97474.0
2018-05-14 15:00:00,27.32,27.32,27.27,27.27,69524.0,25.9076,25.9076,25.8602,25.8602,69524.0
2018-05-14 15:30:00,27.27,27.28,27.2,27.24,225283.0,25.8602,25.8697,25.7938,25.8318,225283.0
2018-05-15 09:30:00,27.13,27.37,27.11,27.29,126898.0,25.7275,25.955,25.7085,25.8792,126898.0
2018-05-15 10:00:00,27.28,27.34,27.19,27.22,10471.0,25.8697,25.9266,25.7844,25.8128,10471.0
2018-05-15 10:30:00,27.21,27.3,27.18,27.24,23507.0,25.8033,25.8887,25.7749,25.8318,23507.0
2018-05-15 11:00:00,27.25,27.31,27.24,27.29,7870.0,25.8413,25.8982,25.8318,25.8792,7870.0
2018-05-15 11:30:00,27.3,27.33,27.27,27.27,17825.0,25.8887,25.9171,25.8602,25.8602,17825.0
2018-05-15 12:00:00,27.27,27.27,27.18,27.21,23652.0,25.8602,25.8602,25.7749,25.8033,23652.0
2018-05-15 12:30:00,27.21,27.32,27.2,27.28,26821.0,25.8033,25.9076,25.7938,25.8697,26821.0
2018-05-15 13:00:00,27.28,27.3,27.23,27.24,21112.0,25.8697,25.8887,25.8223,25.8318,21112.0
2018-05-15 13:30:00,27.24,27.26,27.2,27.21,24358.0,25.8318,25.8507,25.7938,25.8033,24358.0
2018-05-15 14:00:00,27.21,27.26,27.2,27.25,31247.0,25.8033,25.8507,25.7938,25.8413,31247.0
2018-05-15 14:30:00,27.25,27.31,27.19,27.21,40686.0,25.8413,25.8982,25.7844,25.8033,40686.0
2018-05-15 15:00:00,27.21,27.22,27.13,27.14,122950.0,25.8033,25.8128,25.7275,25.7369,122950.0
2018-05-15 15:30:00,27.14,27.22,27.13,27.22,120634.0,25.7369,25.8128,25.7275,25.8128,120634.0
2018-05-16 09:30:00,27.26,27.41,27.25,27.4,26704.0,25.8507,25.993,25.8413,25.9835,26704.0
2018-05-16 10:00:00,27.39,27.41,27.32,27.35,12812.0,25.974,25.993,25.9076,25.9361,12812.0
2018-05-16 10:30:00,27.35,27.4,27.33,27.34,21561.0,25.9361,25.9835,25.9171,25.9266,21561.0
2018-05-16 11:00:00,27.33,27.33,27.25,27.27,19282.0,25.9171,25.9171,25.8413,25.8602,19282.0
2018-05-16 11:30:00,27.27,27.33,27.25,27.33,14861.0,25.8602,25.9171,25.8413,25.9171,14861.0
2018-05-16 12:00:00,27.33,27.38,27.32,27.38,15072.0,25.9171,25.9645,25.9076,25.9645,15072.0
2018-05-16 12:30:00,27.39,27.41,27.37,27.38,16458.0,25.974,25.993,25.955,25.9645,16458.0
2018-05-16 13:00:00,27.39,27.41,27.37,27.38,13425.0,25.974,25.993,25.955,25.9645,13425.0
2018-05-16 13:30:00,27.38,27.4,27.36,27.38,15287.0,25.9645,25.9835,25.9456,25.9645,15287.0
2018-05-16 14:00:00,27.37,27.4,27.36,27.39,19237.0,25.955,25.9835,25.9456,25.974,19237.0
2018-05-16 14:30:00,27.39,27.39,27.35,27.38,25709.0,25.974,25.974,25.9361,25.9645,25709.0
2018-05-16 15:00:00,27.39,27.39,27.31,27.32,42284.0,25.974,25.974,25.8982,25.9076,42284.0
2018-05-16 15:30:00,27.31,27.32,27.25,27.3,160620.0,25.8982,25.9076,25.8413,25.8887,160620.0
2018-05-17 09:30:00,27.32,27.4,27.22,27.38,37127.0,25.9076,25.9835,25.8128,25.9645,37127.0
2018-05-17 10:00:00,27.36,27.41,27.34,27.35,12718.0,25.9456,25.993,25.9266,25.9361,12718.0
2018-05-17 10:30:00,27.36,27.46,27.36,27.43,22921.0,25.9456,26.0404,25.9456,26.0119,22921.0
2018-05-17 11:00:00,27.44,27.46,27.41,27.45,15552.0,26.0214,26.0404,25.993,26.0309,15552.0
2018-05-17 11:30:00,27.46,27.5,27.44,27.49,22179.0,26.0404,26.0783,26.0214,26.0688,22179.0
2018-05-17 12:00:00,27.49,27.51,27.46,27.49,20624.0,26.0688,26.0878,26.0404,26.0688,20624.0
2018-05-17 12:30:00,27.49,27.52,27.45,27.52,16092.0,26.0688,26.0973,26.0309,26.0973,16092.0
2018-05-17 13:00:00,27.52,27.54,27.48,27.53,14752.0,26.0973,26.1163,26.0594,26.1068,14752.0
2018-05-17 13:30:00,27.53,27.54,27.49,27.5,16621.0,26.1068,26.1163,26.0688,26.0783,16621.0
2018-05-17 14:00:00,27.5,27.56,27.48,27.55,19044.0,26.0783,26.1352,26.0594,26.1257,19044.0
2018-05-17 14:30:00,27.55,27.59,27.53,27.58,17712.0,26.1257,26.1637,26.1068,26.1542,17712.0
2018-05-17 15:00:00,27.58,27.6,27.5,27.5,60297.0,26.1542,26.1732,26.0783,26.0783,60297.0
2018-05-17 15:30:00,27.5,27.53,27.45,27.52,101561.0,26.0783,26.1068,26.0309,26.0973,101561.0
2018-05-18 09:30:00,27.53,27.63,27.42,27.63,265592.0,26.1068,26.2016,26.0025,26.2016,265592.0
2018-05-18 10:00:00,27.63,27.66,27.58,27.66,29972.0,26.2016,26.2301,26.1542,26.2301,29972.0
2018-05-18 10:30:00,27.65,27.69,27.6,27.69,33185.0,26.2206,26.2585,26.1732,26.2585,33185.0
2018-05-18 11:00:00,27.67,27.73,27.67,27.68,25121.0,26.2395,26.2964,26.2395,26.249,25121.0
2018-05-18 11:30:00,27.68,27.76,27.68,27.68,69390.0,26.249,26.3249,26.249,26.249,69390.0
2018-05-18 12:00:00,27.68,27.73,27.65,27.66,41967.0,26.249,26.2964,26.2206,26.2301,41967.0
2018-05-18 12:30:00,27.65,27.67,27.63,27.64,21411.0,26.2206,26.2395,26.2016,26.2111,21411.0
2018-05-18 13:00:00,27.64,27.68,27.62,27.67,22484.0,26.2111,26.249,26.1921,26.2395,22484.0
2018-05-18 13:30:00,27.67,27.68,27.66,27.67,59776.0,26.2395,26.249,26.2301,26.2395,59776.0
2018-05-18 14:00:00,27.67,27.68,27.65,27.66,31842.0,26.2395,26.249,26.2206,26.2301,31842.0
2018-05-18 14:30:00,27.66,27.68,27.65,27.68,26986.0,26.2301,26.249,26.2206,26.249,26986.0
2018-05-18 15:00:00,27.68,27.68,27.66,27.68,25657.0,26.249,26.249,26.2301,26.249,25657.0
2018-05-18 15:30:00,27.68,27.68,27.59,27.61,264549.0,26.249,26.249,26.1637,26.1826,264549.0
2018-05-21 09:30:00,27.71,27.85,27.71,27.78,28983.0,26.2775,26.4102,26.2775,26.3439,28983.0
2018-05-21 10:00:00,27.75,27.83,27.74,27.83,12191.0,26.3154,26.3913,26.3059,26.3913,12191.0
2018-05-21 10:30:00,27.84,27.93,27.84,27.93,23442.0,26.4008,26.4861,26.4008,26.4861,23442.0
2018-05-21 11:00:00,27.92,27.99,27.9,27.9,41447.0,26.4766,26.543,26.4577,26.4577,41447.0
2018-05-21 11:30:00,27.9,27.95,27.89,27.95,13294.0,26.4577,26.5051,26.4482,26.5051,13294.0
2018-05-21 12:00:00,27.95,28.0,27.93,27.96,27562.0,26.5051,26.5525,26.4861,26.5145,27562.0
2018-05-21 12:30:00,27.96,27.96,27.89,27.91,19086.0,26.5145,26.5145,26.4482,26.4671,19086.0
2018-05-21 13:00:00,27.91,27.96,27.9,27.91,20923.0,26.4671,26.5145,26.4577,26.4671,20923.0
2018-05-21 13:30:00,27.91,27.97,27.89,27.97,17623.0,26.4671,26.524,26.4482,26.524,17623.0
2018-05-21 14:00:00,27.96,27.98,27.95,27.98,16934.0,26.5145,26.5335,26.5051,26.5335,16934.0
2018-05-21 14:30:00,27.97,27.98,27.94,27.96,17528.0,26.524,26.5335,26.4956,26.5145,17528.0
2018-05-21 15:00:00,27.96,27.96,27.9,27.91,32401.0,26.5145,26.5145,26.4577,26.4671,32401.0
2018-05-21 15:30:00,27.92,27.92,27.85,27.87,125103.0,26.4766,26.4766,26.4102,26.4292,125103.0
2018-05-22 09:30:00,27.86,27.9,27.72,27.84,79566.0,26.4197,26.4577,26.287,26.4008,79566.0
2018-05-22 10:00:00,27.83,27.93,27.81,27.84,26496.0,26.3913,26.4861,26.3723,26.4008,26496.0
2018-05-22 10:30:00,27.84,27.87,27.8,27.87,12942.0,26.4008,26.4292,26.3628,26.4292,12942.0
2018-05-22 11:00:00,27.87,27.94,27.85,27.94,17200.0,26.4292,26.4956,26.4102,26.4956,17200.0
2018-05-22 11:30:00,27.94,28.01,27.94,28.01,16431.0,26.4956,26.562,26.4956,26.562,16431.0
2018-05-22 12:00:00,28.0,28.02,27.98,27.98,9995.0,26.5525,26.5714,26.5335,26.5335,9995.0
2018-05-22 12:30:00,28.0,28.0,27.96,27.96,10552.0,26.5525,26.5525,26.5145,26.5145,10552.0
2018-05-22 13:00:00,27.96,27.97,27.92,27.93,14264.0,26.5145,26.524,26.4766,26.4861,14264.0
2018-05-22 13:30:00,27.93,27.93,27.88,27.89,19901.0,26.4861,26.4861,26.4387,26.4482,19901.0
2018-05-22 14:00:00,27.88,27.91,27.88,27.9,14118.0,26.4387,26.4671,26.4387,26.4577,14118.0
2018-05-22 14:30:00,27.91,27.93,27.89,27.89,17731.0,26.4671,26.4861,26.4482,26.4482,17731.0
2018-05-22 15:00:00,27.89,27.89,27.83,27.87,36130.0,26.4482,26.4482,26.3913,26.4292,36130.0
2018-05-22 15:30:00,27.86,27.86,27.75,27.78,201949.0,26.4197,26.4197,26.3154,26.3439,201949.0
2018-05-23 09:30:00,27.74,27.84,27.68,27.79,39495.0,26.3059,26.4008,26.249,26.3533,39495.0
2018-05-23 10:00:00,27.78,27.86,27.78,27.81,15248.0,26.3439,26.4197,26.3439,26.3723,15248.0
2018-05-23 10:30:00,27.8,27.81,27.77,27.8,25709.0,26.3628,26.3723,26.3344,26.3628,25709.0
2018-05-23 11:00:00,27.8,27.82,27.78,27.79,16210.0,26.3628,26.3818,26.3439,26.3533,16210.0
2018-05-23 11:30:00,27.79,27.84,27.79,27.79,19712.0,26.3533,26.4008,26.3533,26.3533,19712.0
2018-05-23 12:00:00,27.79,27.84,27.76,27.76,20117.0,26.3533,26.4008,26.3249,26.3249,20117.0
2018-05-23 12:30:00,27.76,27.82,27.76,27.8,17556.0,26.3249,26.3818,26.3249,26.3628,17556.0
2018-05-23 13:00:00,27.8,27.83,27.77,27.82,18134.0,26.3628,26.3913,26.3344,26.3818,18134.0
2018-05-23 13:30:00,27.81,27.85,27.81,27.84,15454.0,26.3723,26.4102,26.3723,26.4008,15454.0
2018-05-23 14:00:00,27.84,27.87,27.81,27.81,17967.0,26.4008,26.4292,26.3723,26.3723,17967.0
2018-05-23 14:30:00,27.81,27.83,27.77,27.82,11889.0,26.3723,26.3913,26.3344,26.3818,11889.0
2018-05-23 15:00:00,27.83,27.9,27.83,27.9,22938.0,26.3913,26.4577,26.3913,26.4577,22938.0
2018-05-23 15:30:00,27.9,27.91,27.82,27.9,111319.0,26.4577,26.4671,26.3818,26.4577,111319.0
2018-05-24 09:30:00,27.82,27.9,27.76,27.77,24633.0,26.3818,26.4577,26.3249,26.3344,24633.0
2018-05-24 10:00:00,27.8,27.85,27.79,27.85,11405.0,26.3628,26.4102,26.3533,26.4102,11405.0
2018-05-24 10:30:00,27.84,27.84,27.75,27.79,20312.0,26.4008,26.4008,26.3154,26.3533,20312.0
2018-05-24 11:00:00,27.79,27.86,27.78,27.86,21765.0,26.3533,26.4197,26.3439,26.4197,21765.0
2018-05-24 11:30:00,27.85,27.91,27.83,27.91,13742.0,26.4102,26.4671,26.3913,26.4671,13742.0
2018-05-24 12:00:00,27.9,27.92,27.87,27.92,10688.0,26.4577,26.4766,26.4292,26.4766,10688.0
2018-05-24 12:30:00,27.91,27.94,27.89,27.92,14521.0,26.4671,26.4956,26.4482,26.4766,14521.0
2018-05-24 13:00:00,27.93,27.98,27.93,27.97,16147.0,26.4861,26.5335,26.4861,26.524,16147.0
2018-05-24 13:30:00,27.97,27.97,27.93,27.97,15917.0,26.524,26.524,26.4861,26.524,15917.0
2018-05-24 14:00:00,27.96,27.97,27.92,27.95,21446.0,26.5145,26.524,26.4766,26.5051,21446.0
2018-05-24 14:30:00,27.95,27.95,27.91,27.93,15148.0,26.5051,26.5051,26.4671,26.4861,15148.0
2018-05-24 15:00:00,27.93,27.98,27.9,27.95,23589.0,26.4861,26.5335,26.4577,26.5051,23589.0
2018-05-24 15:30:00,27.95,27.99,27.94,27.97,88054.0,26.5051,26.543,26.4956,26.524,88054.0
2018-05-25 09:30:00,27.9,28.03,27.84,27.94,47605.0,26.4577,26.5809,26.4008,26.4956,47605.0
2018-05-25 10:00:00,27.93,27.98,27.9,27.95,21413.0,26.4861,26.5335,26.4577,26.5051,21413.0
2018-05-25 10:30:00,27.94,27.98,27.84,27.87,23908.0,26.4956,26.5335,26.4008,26.4292,23908.0
2018-05-25 11:00:00,27.86,27.89,27.84,27.85,19739.0,26.4197,26.4482,26.4008,26.4102,19739.0
2018-05-25 11:30:00,27.86,27.87,27.79,27.8,10713.0,26.4197,26.4292,26.3533,26.3628,10713.0
2018-05-25 12:00:00,27.8,27.82,27.78,27.81,16451.0,26.3628,26.3818,26.3439,26.3723,16451.0
2018-05-25 12:30:00,27.81,27.82,27.75,27.77,12744.0,26.3723,26.3818,26.3154,26.3344,12744.0
2018-05-25 13:00:00,27.75,27.76,27.7,27.72,72292.0,26.3154,26.3249,26.268,26.287,72292.0
2018-05-25 13:30:00,27.71,27.72,27.69,27.71,11927.0,26.2775,26.287,26.2585,26.2775,11927.0
2018-05-25 14:00:00,27.71,27.78,27.7,27.78,15378.0,26.2775,26.3439,26.268,26.3439,15378.0
2018-05-25 14:30:00,27.77,27.79,27.72,27.72,30014.0,26.3344,26.3533,26.287,26.287,30014.0
2018-05-25 15:00:00,27.73,27.81,27.72,27.8,17224.0,26.2964,26.3723,26.287,26.3628,17224.0
2018-05-25 15:30:00,27.8,27.83,27.77,27.8,139433.0,26.3628,26.3913,26.3344,26.3628,139433.0
2018-05-29 09:30:00,27.57,27.61,27.41,27.54,27393.0,26.1447,26.1826,25.993,26.1163,27393.0
2018-05-29 10:00:00,27.52,27.63,27.51,27.62,63900.0,26.0973,26.2016,26.0878,26.1921,63900.0
2018-05-29 10:30:00,27.64,27.64,27.49,27.51,21984.0,26.2111,26.2111,26.0688,26.0878,21984.0
2018-05-29 11:00:00,27.5,27.59,27.46,27.55,32185.0,26.0783,26.1637,26.0404,26.1257,32185.0
2018-05-29 11:30:00,27.55,27.55,27.4,27.41,26651.0,26.1257,26.1257,25.9835,25.993,26651.0
2018-05-29 12:00:00,27.4,27.41,27.32,27.36,62420.0,25.9835,25.993,25.9076,25.9456,62420.0
2018-05-29 12:30:00,27.36,27.42,27.36,27.38,38870.0,25.9456,26.0025,25.9456,25.9645,38870.0
2018-05-29 13:00:00,27.38,27.4,27.35,27.37,35237.0,25.9645,25.9835,25.9361,25.955,35237.0
2018-05-29 13:30:00,27.37,27.42,27.34,27.39,41643.0,25.955,26.0025,25.9266,25.974,41643.0
2018-05-29 14:00:00,27.37,27.4,27.32,27.37,48475.0,25.955,25.9835,25.9076,25.955,48475.0
2018-05-29 14:30:00,27.37,27.39,27.25,27.28,47420.0,25.955,25.974,25.8413,25.8697,47420.0
2018-05-29 15:00:00,27.29,27.29,27.19,27.22,97386.0,25.8792,25.8792,25.7844,25.8128,97386.0
2018-05-29 15:30:00,27.22,27.37,27.21,27.34,191801.0,25.8128,25.955,25.8033,25.9266,191801.0
2018-05-30 09:30:00,27.54,27.65,27.54,27.57,28376.0,26.1163,26.2206,26.1163,26.1447,28376.0
2018-05-30 10:00:00,27.58,27.65,27.54,27.63,31343.0,26.1542,26.2206,26.1163,26.2016,31343.0
2018-05-30 10:30:00,27.63,27.8,27.62,27.78,73588.0,26.2016,26.3628,26.1921,26.3439,73588.0
2018-05-30 11:00:00,27.77,27.79,27.71,27.77,44007.0,26.3344,26.3533,26.2775,26.3344,44007.0
2018-05-30 11:30:00,27.76,27.87,27.76,27.86,28265.0,26.3249,26.4292,26.3249,26.4197,28265.0
2018-05-30 12:00:00,27.87,27.89,27.84,27.87,43025.0,26.4292,26.4482,26.4008,26.4292,43025.0
2018-05-30 12:30:00,27.88,27.93,27.86,27.93,32442.0,26.4387,26.4861,26.4197,26.4861,32442.0
2018-05-30 13:00:00,27.93,27.95,27.9,27.91,26939.0,26.4861,26.5051,26.4577,26.4671,26939.0
2018-05-30 13:30:00,27.91,27.97,27.91,27.95,13499.0,26.4671,26.524,26.4671,26.5051,13499.0
2018-05-30 14:00:00,27.95,27.97,27.92,27.92,27062.0,26.5051,26.524,26.4766,26.4766,27062.0
2018-05-30 14:30:00,27.92,27.95,27.91,27.92,31038.0,26.4766,26.5051,26.4671,26.4766,31038.0
2018-05-30 15:00:00,27.92,27.93,27.88,27.89,51695.0,26.4766,26.4861,26.4387,26.4482,51695.0
2018-05-30 15:30:00,27.89,27.89,27.83,27.86,258608.0,26.4482,26.4482,26.3913,26.4197,258608.0
2018-05-31 09:30:00,27.84,27.84,27.66,27.66,21895.0,26.4008,26.4008,26.2301,26.2301,21895.0
2018-05-31 10:00:00,27.69,27.81,27.68,27.72,26148.0,26.2585,26.3723,26.249,26.287,26148.0
2018-05-31 10:30:00,27.72,27.92,27.66,27.89,50146.0,26.287,26.4766,26.2301,26.4482,50146.0
2018-05-31 11:00:00,27.88,27.91,27.83,27.89,38381.0,26.4387,26.4671,26.3913,26.4482,38381.0
2018-05-31 11:30:00,27.89,27.9,27.85,27.87,32804.0,26.4482,26.4577,26.4102,26.4292,32804.0
2018-05-31 12:00:00,27.87,27.87,27.75,27.76,93078.0,26.4292,26.4292,26.3154,26.3249,93078.0
2018-05-31 12:30:00,27.76,27.8,27.75,27.77,20478.0,26.3249,26.3628,26.3154,26.3344,20478.0
2018-05-31 13:00:00,27.77,27.78,27.72,27.75,23091.0,26.3344,26.3439,26.287,26.3154,23091.0
2018-05-31 13:30:00,27.74,27.75,27.61,27.62,39023.0,26.3059,26.3154,26.1826,26.1921,39023.0
2018-05-31 14:00:00,27.63,27.7,27.59,27.68,35929.0,26.2016,26.268,26.1637,26.249,35929.0
2018-05-31 14:30:00,27.68,27.72,27.65,27.72,40126.0,26.249,26.287,26.2206,26.287,40126.0
2018-05-31 15:00:00,27.71,27.79,27.67,27.78,52970.0,26.2775,26.3533,26.2395,26.3439,52970.0
2018-05-31 15:30:00,27.78,27.83,27.75,27.78,260479.0,26.3439,26.3913,26.3154,26.3439,260479.0
2018-06-01 09:30:00,28.03,28.11,28.02,28.03,57238.0,26.5809,26.6568,26.5714,26.5809,57238.0
2018-06-01 10:00:00,28.04,28.06,27.98,27.98,32524.0,26.5904,26.6094,26.5335,26.5335,32524.0
2018-06-01 10:30:00,27.99,28.04,27.98,28.01,30750.0,26.543,26.5904,26.5335,26.562,30750.0
2018-06-01 11:00:00,28.01,28.07,27.97,28.03,76766.0,26.562,26.6189,26.524,26.5809,76766.0
2018-06-01 11:30:00,28.03,28.07,28.01,28.04,42751.0,26.5809,26.6189,26.562,26.5904,42751.0
2018-06-01 12:00:00,28.04,28.06,28.02,28.04,38546.0,26.5904,26.6094,26.5714,26.5904,38546.0
2018-06-01 12:30:00,28.04,28.1,28.03,28.06,38381.0,26.5904,26.6473,26.5809,26.6094,38381.0
2018-06-01 13:00:00,28.08,28.08,28.01,28.02,56703.0,26.6283,26.6283,26.562,26.5714,56703.0
2018-06-01 13:30:00,28.02,28.03,27.99,28.03,29328.0,26.5714,26.5809,26.543,26.5809,29328.0
2018-06-01 14:00:00,28.02,28.02,27.94,27.97,29629.0,26.5714,26.5714,26.4956,26.524,29629.0
2018-06-01 14:30:00,27.97,28.04,27.97,28.03,33199.0,26.524,26.5904,26.524,26.5809,33199.0
2018-06-01 15:00:00,28.02,28.03,27.98,28.03,64287.0,26.5714,26.5809,26.5335,26.5809,64287.0
2018-06-01 15:30:00,28.02,28.12,28.0,28.04,228253.0,26.5714,26.6663,26.5525,26.5904,228253.0
2018-06-04 09:30:00,28.18,28.26,28.12,28.17,80607.0,26.7232,26.799,26.6663,26.7137,80607.0
2018-06-04 10:00:00,28.16,28.19,28.1,28.12,15458.0,26.7042,26.7327,26.6473,26.6663,15458.0
2018-06-04 10:30:00,28.12,28.14,28.05,28.09,13564.0,26.6663,26.6852,26.5999,26.6378,13564.0
2018-06-04 11:00:00,28.09,28.12,28.05,28.06,24502.0,26.6378,26.6663,26.5999,26.6094,24502.0
2018-06-04 11:30:00,28.06,28.09,28.04,28.09,12086.0,26.6094,26.6378,26.5904,26.6378,12086.0
2018-06-04 12:00:00,28.08,28.09,28.01,28.03,14829.0,26.6283,26.6378,26.562,26.5809,14829.0
2018-06-04 12:30:00,28.02,28.07,28.01,28.05,17289.0,26.5714,26.6189,26.562,26.5999,17289.0
2018-06-04 13:00:00,28.06,28.08,28.05,28.06,21196.0,26.6094,26.6283,26.5999,26.6094,21196.0
2018-06-04 13:30:00,28.07,28.07,28.05,28.05,6147.0,26.6189,26.6189,26.5999,26.5999,6147.0
2018-06-04 14:00:00,28.06,28.1,28.05,28.09,13538.0,26.6094,26.6473,26.5999,26.6378,13538.0
2018-06-04 14:30:00,28.09,28.13,28.08,28.13,11799.0,26.6378,26.6758,26.6283,26.6758,11799.0
2018-06-04 15:00:00,28.12,28.15,28.1,28.15,22210.0,26.6663,26.6947,26.6473,26.6947,22210.0
2018-06-04 15:30:00,28.15,28.15,28.06,28.1,146785.0,26.6947,26.6947,26.6094,26.6473,146785.0
2018-06-05 09:30:00,28.01,28.08,27.91,28.06,14598.0,26.562,26.6283,26.4671,26.6094,14598.0
2018-06-05 10:00:00,28.04,28.08,28.03,28.07,10617.0,26.5904,26.6283,26.5809,26.6189,10617.0
2018-06-05 10:30:00,28.07,28.09,27.96,27.96,18232.0,26.6189,26.6378,26.5145,26.5145,18232.0
2018-06-05 11:00:00,27.95,27.97,27.91,27.93,14157.0,26.5051,26.524,26.4671,26.4861,14157.0
2018-06-05 11:30:00,27.92,27.95,27.91,27.93,16195.0,26.4766,26.5051,26.4671,26.4861,16195.0
2018-06-05 12:00:00,27.92,27.96,27.9,27.96,10398.0,26.4766,26.5145,26.4577,26.5145,10398.0
2018-06-05 12:30:00,27.96,27.99,27.94,27.98,11920.0,26.5145,26.543,26.4956,26.5335,11920.0
2018-06-05 13:00:00,27.96,28.01,27.96,28.0,18957.0,26.5145,26.562,26.5145,26.5525,18957.0
2018-06-05 13:30:00,28.01,28.03,27.99,28.03,18773.0,26.562,26.5809,26.543,26.5809,18773.0
2018-06-05 14:00:00,28.03,28.1,28.03,28.1,13577.0,26.5809,26.6473,26.5809,26.6473,13577.0
2018-06-05 14:30:00,28.1,28.13,28.08,28.13,13278.0,26.6473,26.6758,26.6283,26.6758,13278.0
2018-06-05 15:00:00,28.13,28.14,28.09,28.12,27394.0,26.6758,26.6852,26.6378,26.6663,27394.0
2018-06-05 15:30:00,28.13,28.17,28.1,28.15,126625.0,26.6758,26.7137,26.6473,26.6947,126625.0
2018-06-06 09:30:00,28.25,28.37,28.19,28.23,51497.0,26.7896,26.9034,26.7327,26.7706,51497.0
2018-06-06 10:00:00,28.25,28.27,28.08,28.1,20653.0,26.7896,26.8085,26.6283,26.6473,20653.0
2018-06-06 10:30:00,28.12,28.15,28.1,28.1,20891.0,26.6663,26.6947,26.6473,26.6473,20891.0
2018-06-06 11:00:00,28.13,28.2,28.08,28.13,19897.0,26.6758,26.7421,26.6283,26.6758,19897.0
2018-06-06 11:30:00,28.13,28.15,28.09,28.1,12433.0,26.6758,26.6947,26.6378,26.6473,12433.0
2018-06-06 12:00:00,28.11,28.11,28.07,28.08,12699.0,26.6568,26.6568,26.6189,26.6283,12699.0
2018-06-06 12:30:00,28.08,28.08,28.04,28.05,11525.0,26.6283,26.6283,26.5904,26.5999,11525.0
2018-06-06 13:00:00,28.05,28.09,28.03,28.06,17049.0,26.5999,26.6378,26.5809,26.6094,17049.0
2018-06-06 13:30:00,28.06,28.06,28.02,28.03,10421.0,26.6094,26.6094,26.5714,26.5809,10421.0
2018-06-06 14:00:00,28.03,28.05,28.01,28.04,24049.0,26.5809,26.5999,26.562,26.5904,24049.0
2018-06-06 14:30:00,28.04,28.09,28.02,28.08,24052.0,26.5904,26.6378,26.5714,26.6283,24052.0
2018-06-06 15:00:00,28.08,28.13,28.07,28.11,39235.0,26.6283,26.6758,26.6189,26.6568,39235.0
2018-06-06 15:30:00,28.12,28.14,28.09,28.11,148071.0,26.6663,26.6852,26.6378,26.6568,148071.0
2018-06-07 09:30:00,28.11,28.24,28.02,28.04,43278.0,26.6568,26.7801,26.5714,26.5904,43278.0
2018-06-07 10:00:00,28.04,28.16,28.04,28.14,18162.0,26.5904,26.7042,26.5904,26.6852,18162.0
2018-06-07 10:30:00,28.14,28.16,28.09,28.1,18124.0,26.6852,26.7042,26.6378,26.6473,18124.0
2018-06-07 11:00:00,28.1,28.13,28.08,28.11,27374.0,26.6473,26.6758,26.6283,26.6568,27374.0
2018-06-07 11:30:00,28.11,28.14,28.08,28.12,15348.0,26.6568,26.6852,26.6283,26.6663,15348.0
2018-06-07 12:00:00,28.12,28.16,28.1,28.15,12446.0,26.6663,26.7042,26.6473,26.6947,12446.0
2018-06-07 12:30:00,28.15,28.15,28.09,28.12,18737.0,26.6947,26.6947,26.6378,26.6663,18737.0
2018-06-07 13:00:00,28.12,28.13,28.09,28.1,15732.0,26.6663,26.6758,26.6378,26.6473,15732.0
2018-06-07 13:30:00,28.1,28.14,28.07,28.11,17515.0,26.6473,26.6852,26.6189,26.6568,17515.0
2018-06-07 14:00:00,28.11,28.15,28.09,28.12,22369.0,26.6568,26.6947,26.6378,26.6663,22369.0
2018-06-07 14:30:00,28.12,28.15,28.11,28.13,20802.0,26.6663,26.6947,26.6568,26.6758,20802.0
2018-06-07 15:00:00,28.13,28.16,28.11,28.15,45044.0,26.6758,26.7042,26.6568,26.6947,45044.0
2018-06-07 15:30:00,28.14,28.17,28.12,28.12,119755.0,26.6852,26.7137,26.6663,26.6663,119755.0
2018-06-08 09:30:00,28.12,28.3,28.12,28.26,22242.0,26.6663,26.837,26.6663,26.799,22242.0
2018-06-08 10:00:00,28.26,28.33,28.24,28.29,39185.0,26.799,26.8654,26.7801,26.8275,39185.0
2018-06-08 10:30:00,28.29,28.31,28.22,28.24,19757.0,26.8275,26.8465,26.7611,26.7801,19757.0
2018-06-08 11:00:00,28.23,28.26,28.19,28.19,14350.0,26.7706,26.799,26.7327,26.7327,14350.0
2018-06-08 11:30:00,28.19,28.24,28.18,28.23,17935.0,26.7327,26.7801,26.7232,26.7706,17935.0
2018-06-08 12:00:00,28.24,28.28,28.23,28.28,7653.0,26.7801,26.818,26.7706,26.818,7653.0
2018-06-08 12:30:00,28.28,28.3,28.28,28.29,11391.0,26.818,26.837,26.818,26.8275,11391.0
2018-06-08 13:00:00,28.29,28.3,28.28,28.3,8712.0,26.8275,26.837,26.818,26.837,8712.0
2018-06-08 13:30:00,28.3,28.33,28.28,28.29,20534.0,26.837,26.8654,26.818,26.8275,20534.0
2018-06-08 14:00:00,28.3,28.34,28.29,28.34,44996.0,26.837,26.8749,26.8275,26.8749,44996.0
2018-06-08 14:30:00,28.33,28.35,28.33,28.34,15170.0,26.8654,26.8844,26.8654,26.8749,15170.0
2018-06-08 15:00:00,28.34,28.4,28.34,28.4,33093.0,26.8749,26.9318,26.8749,26.9318,33093.0
2018-06-08 15:30:00,28.4,28.52,28.37,28.5,229787.0,26.9318,27.0456,26.9034,27.0266,229787.0
2018-06-11 09:30:00,28.52,28.61,28.45,28.53,50523.0,27.0456,27.1309,26.9792,27.0551,50523.0
2018-06-11 10:00:00,28.52,28.56,28.48,28.56,58026.0,27.0456,27.0835,27.0077,27.0835,58026.0
2018-06-11 10:30:00,28.56,28.62,28.54,28.55,58355.0,27.0835,27.1404,27.0646,27.074,58355.0
2018-06-11 11:00:00,28.55,28.55,28.48,28.51,38195.0,27.074,27.074,27.0077,27.0361,38195.0
2018-06-11 11:30:00,28.51,28.54,28.49,28.54,38840.0,27.0361,27.0646,27.0171,27.0646,38840.0
2018-06-11 12:00:00,28.54,28.56,28.53,28.56,18906.0,27.0646,27.0835,27.0551,27.0835,18906.0
2018-06-11 12:30:00,28.56,28.56,28.52,28.52,18111.0,27.0835,27.0835,27.0456,27.0456,18111.0
2018-06-11 13:00:00,28.51,28.52,28.47,28.5,18005.0,27.0361,27.0456,26.9982,27.0266,18005.0
2018-06-11 13:30:00,28.49,28.5,28.47,28.49,17215.0,27.0171,27.0266,26.9982,27.0171,17215.0
2018-06-11 14:00:00,28.48,28.49,28.45,28.47,20416.0,27.0077,27.0171,26.9792,26.9982,20416.0
2018-06-11 14:30:00,28.47,28.49,28.44,28.46,16606.0,26.9982,27.0171,26.9697,26.9887,16606.0
2018-06-11 15:00:00,28.46,28.54,28.45,28.54,73751.0,26.9887,27.0646,26.9792,27.0646,73751.0
2018-06-11 15:30:00,28.54,28.63,28.53,28.59,346731.0,27.0646,27.1499,27.0551,27.112,346731.0
2018-06-12 09:30:00,28.59,28.64,28.54,28.57,67392.0,27.112,27.1594,27.0646,27.093,67392.0
2018-06-12 10:00:00,28.58,28.63,28.52,28.55,97784.0,27.1025,27.1499,27.0456,27.074,97784.0
2018-06-12 10:30:00,28.54,28.56,28.5,28.53,34891.0,27.0646,27.0835,27.0266,27.0551,34891.0
2018-06-12 11:00:00,28.54,28.58,28.48,28.52,27496.0,27.0646,27.1025,27.0077,27.0456,27496.0
2018-06-12 11:30:00,28.52,28.53,28.5,28.5,17878.0,27.0456,27.0551,27.0266,27.0266,17878.0
2018-06-12 12:00:00,28.51,28.52,28.45,28.49,21072.0,27.0361,27.0456,26.9792,27.0171,21072.0
2018-06-12 12:30:00,28.49,28.49,28.42,28.42,21317.0,27.0171,27.0171,26.9508,26.9508,21317.0
2018-06-12 13:00:00,28.42,28.43,28.37,28.39,22538.0,26.9508,26.9603,26.9034,26.9223,22538.0
2018-06-12 13:30:00,28.38,28.41,28.35,28.37,18454.0,26.9128,26.9413,26.8844,26.9034,18454.0
2018-06-12 14:00:00,28.36,28.37,28.31,28.32,21017.0,26.8939,26.9034,26.8465,26.8559,21017.0
2018-06-12 14:30:00,28.32,28.35,28.31,28.33,23381.0,26.8559,26.8844,26.8465,26.8654,23381.0
2018-06-12 15:00:00,28.33,28.45,28.32,28.44,97804.0,26.8654,26.9792,26.8559,26.9697,97804.0
2018-06-12 15:30:00,28.44,28.49,28.43,28.44,167841.0,26.9697,27.0171,26.9603,26.9697,167841.0
2018-06-13 09:30:00,28.46,28.52,28.42,28.5,16303.0,26.9887,27.0456,26.9508,27.0266,16303.0
2018-06-13 10:00:00,28.5,28.5,28.44,28.45,15480.0,27.0266,27.0266,26.9697,26.9792,15480.0
2018-06-13 10:30:00,28.43,28.47,28.42,28.43,33839.0,26.9603,26.9982,26.9508,26.9603,33839.0
2018-06-13 11:00:00,28.44,28.44,28.36,28.37,17735.0,26.9697,26.9697,26.8939,26.9034,17735.0
2018-06-13 11:30:00,28.37,28.39,28.3,28.31,18291.0,26.9034,26.9223,26.837,26.8465,18291.0
2018-06-13 12:00:00,28.31,28.33,28.29,28.3,12275.0,26.8465,26.8654,26.8275,26.837,12275.0
2018-06-13 12:30:00,28.29,28.3,28.25,28.28,11331.0,26.8275,26.837,26.7896,26.818,11331.0
2018-06-13 13:00:00,28.27,28.34,28.26,28.34,15252.0,26.8085,26.8749,26.799,26.8749,15252.0
2018-06-13 13:30:00,28.33,28.36,28.3,28.35,14630.0,26.8654,26.8939,26.837,26.8844,14630.0
2018-06-13 14:00:00,28.34,28.38,28.34,28.35,20169.0,26.8749,26.9128,26.8749,26.8844,20169.0
2018-06-13 14:30:00,28.36,28.39,28.32,28.32,39406.0,26.8939,26.9223,26.8559,26.8559,39406.0
2018-06-13 15:00:00,28.33,28.37,28.32,28.32,21449.0,26.8654,26.9034,26.8559,26.8559,21449.0
2018-06-13 15:30:00,28.33,28.33,28.28,28.29,71413.0,26.8654,26.8654,26.818,26.8275,71413.0
2018-06-14 09:30:00,28.43,28.43,28.21,28.3,28805.0,26.9603,26.9603,26.7516,26.837,28805.0
2018-06-14 10:00:00,28.3,28.34,28.26,28.26,11468.0,26.837,26.8749,26.799,26.799,11468.0
2018-06-14 10:30:00,28.26,28.27,28.19,28.19,18357.0,26.799,26.8085,26.7327,26.7327,18357.0
2018-06-14 11:00:00,28.19,28.23,28.17,28.21,20678.0,26.7327,26.7706,26.7137,26.7516,20678.0
2018-06-14 11:30:00,28.21,28.28,28.17,28.26,18450.0,26.7516,26.818,26.7137,26.799,18450.0
2018-06-14 12:00:00,28.26,28.29,28.23,28.25,15142.0,26.799,26.8275,26.7706,26.7896,15142.0
2018-06-14 12:30:00,28.25,28.26,28.18,28.18,10463.0,26.7896,26.799,26.7232,26.7232,10463.0
2018-06-14 13:00:00,28.19,28.26,28.16,28.21,52559.0,26.7327,26.799,26.7042,26.7516,52559.0
2018-06-14 13:30:00,28.22,28.26,28.21,28.24,27695.0,26.7611,26.799,26.7516,26.7801,27695.0
2018-06-14 14:00:00,28.24,28.28,28.23,28.24,29224.0,26.7801,26.818,26.7706,26.7801,29224.0
2018-06-14 14:30:00,28.24,28.28,28.21,28.27,19255.0,26.7801,26.818,26.7516,26.8085,19255.0
2018-06-14 15:00:00,28.27,28.34,28.26,28.34,26320.0,26.8085,26.8749,26.799,26.8749,26320.0
2018-06-14 15:30:00,28.34,28.35,28.31,28.33,136596.0,26.8749,26.8844,26.8465,26.8654,136596.0
2018-06-15 09:30:00,28.29,28.29,28.15,28.23,387939.0,26.8275,26.8275,26.6947,26.7706,387939.0
2018-06-15 10:00:00,28.23,28.29,28.22,28.26,28153.0,26.7706,26.8275,26.7611,26.799,28153.0
2018-06-15 10:30:00,28.24,28.24,28.1,28.1,75871.0,26.7801,26.7801,26.6473,26.6473,75871.0
2018-06-15 11:00:00,28.1,28.19,28.09,28.13,109818.0,26.6473,26.7327,26.6378,26.6758,109818.0
2018-06-15 11:30:00,28.13,28.17,28.12,28.16,12151.0,26.6758,26.7137,26.6663,26.7042,12151.0
2018-06-15 12:00:00,28.16,28.17,28.08,28.08,84285.0,26.7042,26.7137,26.6283,26.6283,84285.0
2018-06-15 12:30:00,28.09,28.12,28.07,28.12,29316.0,26.6378,26.6663,26.6189,26.6663,29316.0
2018-06-15 13:00:00,28.12,28.19,28.12,28.17,34288.0,26.6663,26.7327,26.6663,26.7137,34288.0
2018-06-15 13:30:00,28.17,28.18,28.15,28.17,13914.0,26.7137,26.7232,26.6947,26.7137,13914.0
2018-06-15 14:00:00,28.17,28.29,28.16,28.29,47684.0,26.7137,26.8275,26.7042,26.8275,47684.0
2018-06-15 14:30:00,28.29,28.34,28.25,28.27,18765.0,26.8275,26.8749,26.7896,26.8085,18765.0
2018-06-15 15:00:00,28.27,28.28,28.25,28.28,18343.0,26.8085,26.818,26.7896,26.818,18343.0
2018-06-15 15:30:00,28.27,28.27,28.22,28.24,149519.0,26.8085,26.8085,26.7611,26.7801,149519.0
2018-06-18 09:30:00,28.04,28.26,27.87,28.26,65046.0,26.5904,26.799,26.4292,26.799,65046.0
2018-06-18 10:00:00,28.26,28.37,28.24,28.36,44208.0,26.799,26.9034,26.7801,26.8939,44208.0
2018-06-18 10:30:00,28.37,28.46,28.36,28.46,22847.0,26.9034,26.9887,26.8939,26.9887,22847.0
2018-06-18 11:00:00,28.46,28.49,28.43,28.44,19068.0,26.9887,27.0171,26.9603,26.9697,19068.0
2018-06-18 11:30:00,28.44,28.47,28.37,28.37,34663.0,26.9697,26.9982,26.9034,26.9034,34663.0
2018-06-18 12:00:00,28.38,28.4,28.35,28.35,27801.0,26.9128,26.9318,26.8844,26.8844,27801.0
2018-06-18 12:30:00,28.36,28.37,28.35,28.37,12600.0,26.8939,26.9034,26.8844,26.9034,12600.0
2018-06-18 13:00:00,28.36,28.38,28.32,28.32,22411.0,26.8939,26.9128,26.8559,26.8559,22411.0
2018-06-18 13:30:00,28.33,28.33,28.27,28.29,17582.0,26.8654,26.8654,26.8085,26.8275,17582.0
2018-06-18 14:00:00,28.28,28.31,28.26,28.3,21985.0,26.818,26.8465,26.799,26.837,21985.0
2018-06-18 14:30:00,28.3,28.34,28.29,28.3,17141.0,26.837,26.8749,26.8275,26.837,17141.0
2018-06-18 15:00:00,28.3,28.35,28.29,28.34,26318.0,26.837,26.8844,26.8275,26.8749,26318.0
2018-06-18 15:30:00,28.34,28.42,28.34,28.42,135887.0,26.8749,26.9508,26.8749,26.9508,135887.0
2018-06-19 09:30:00,28.29,28.41,28.14,28.31,85628.0,26.8275,26.9413,26.6852,26.8465,85628.0
2018-06-19 10:00:00,28.32,28.36,28.28,28.31,50490.0,26.8559,26.8939,26.818,26.8465,50490.0
2018-06-19 10:30:00,28.3,28.38,28.28,28.38,26283.0,26.837,26.9128,26.818,26.9128,26283.0
2018-06-19 11:00:00,28.37,28.4,28.36,28.37,15399.0,26.9034,26.9318,26.8939,26.9034,15399.0
2018-06-19 11:30:00,28.38,28.45,28.37,28.44,18329.0,26.9128,26.9792,26.9034,26.9697,18329.0
2018-06-19 12:00:00,28.44,28.46,28.4,28.44,32764.0,26.9697,26.9887,26.9318,26.9697,32764.0
2018-06-19 12:30:00,28.44,28.47,28.39,28.45,95358.0,26.9697,26.9982,26.9223,26.9792,95358.0
2018-06-19 13:00:00,28.45,28.45,28.41,28.44,13035.0,26.9792,26.9792,26.9413,26.9697,13035.0
2018-06-19 13:30:00,28.43,28.44,28.4,28.43,13242.0,26.9603,26.9697,26.9318,26.9603,13242.0
2018-06-19 14:00:00,28.43,28.51,28.43,28.51,21476.0,26.9603,27.0361,26.9603,27.0361,21476.0
2018-06-19 14:30:00,28.51,28.53,28.49,28.51,32206.0,27.0361,27.0551,27.0171,27.0361,32206.0
2018-06-19 15:00:00,28.5,28.53,28.49,28.51,41088.0,27.0266,27.0551,27.0171,27.0361,41088.0
2018-06-19 15:30:00,28.51,28.54,28.47,28.51,158139.0,27.0361,27.0646,26.9982,27.0361,158139.0
2018-06-20 09:30:00,28.63,28.63,28.44,28.44,80699.0,27.1499,27.1499,26.9697,26.9697,80699.0
2018-06-20 10:00:00,28.46,28.47,28.32,28.35,154387.0,26.9887,26.9982,26.8559,26.8844,154387.0
2018-06-20 10:30:00,28.34,28.34,28.23,28.24,32154.0,26.8749,26.8749,26.7706,26.7801,32154.0
2018-06-20 11:00:00,28.25,28.34,28.22,28.29,34617.0,26.7896,26.8749,26.7611,26.8275,34617.0
2018-06-20 11:30:00,28.3,28.3,28.26,28.28,16453.0,26.837,26.837,26.799,26.818,16453.0
2018-06-20 12:00:00,28.28,28.31,28.27,28.29,22480.0,26.818,26.8465,26.8085,26.8275,22480.0
2018-06-20 12:30:00,28.3,28.3,28.28,28.29,14723.0,26.837,26.837,26.818,26.8275,14723.0
2018-06-20 13:00:00,28.29,28.29,28.23,28.24,44457.0,26.8275,26.8275,26.7706,26.7801,44457.0
2018-06-20 13:30:00,28.24,28.27,28.22,28.25,18910.0,26.7801,26.8085,26.7611,26.7896,18910.0
2018-06-20 14:00:00,28.24,28.27,28.22,28.27,25789.0,26.7801,26.8085,26.7611,26.8085,25789.0
2018-06-20 14:30:00,28.27,28.27,28.21,28.22,25365.0,26.8085,26.8085,26.7516,26.7611,25365.0
2018-06-20 15:00:00,28.22,28.23,28.2,28.21,31098.0,26.7611,26.7706,26.7421,26.7516,31098.0
2018-06-20 15:30:00,28.21,28.21,28.14,28.17,283554.0,26.7516,26.7516,26.6852,26.7137,283554.0
2018-06-21 09:30:00,28.15,28.19,28.06,28.12,58286.0,26.6947,26.7327,26.6094,26.6663,58286.0
2018-06-21 10:00:00,28.13,28.15,28.02,28.03,27762.0,26.6758,26.6947,26.5714,26.5809,27762.0
2018-06-21 10:30:00,28.03,28.1,28.03,28.1,17724.0,26.5809,26.6473,26.5809,26.6473,17724.0
2018-06-21 11:00:00,28.09,28.11,28.07,28.1,17498.0,26.6378,26.6568,26.6189,26.6473,17498.0
2018-06-21 11:30:00,28.11,28.15,28.09,28.12,31218.0,26.6568,26.6947,26.6378,26.6663,31218.0
2018-06-21 12:00:00,28.12,28.13,28.02,28.06,29143.0,26.6663,26.6758,26.5714,26.6094,29143.0
2018-06-21 12:30:00,28.06,28.09,28.02,28.02,23165.0,26.6094,26.6378,26.5714,26.5714,23165.0
2018-06-21 13:00:00,28.03,28.04,28.0,28.04,19834.0,26.5809,26.5904,26.5525,26.5904,19834.0
2018-06-21 13:30:00,28.04,28.12,28.03,28.11,26542.0,26.5904,26.6663,26.5809,26.6568,26542.0
2018-06-21 14:00:00,28.11,28.12,28.07,28.1,20050.0,26.6568,26.6663,26.6189,26.6473,20050.0
2018-06-21 14:30:00,28.1,28.12,28.09,28.1,18955.0,26.6473,26.6663,26.6378,26.6473,18955.0
2018-06-21 15:00:00,28.11,28.12,28.05,28.1,39950.0,26.6568,26.6663,26.5999,26.6473,39950.0
2018-06-21 15:30:00,28.09,28.1,28.02,28.07,94883.0,26.6378,26.6473,26.5714,26.6189,94883.0
2018-06-22 09:30:00,28.23,28.26,27.89,28.0,105924.0,26.7706,26.799,26.4482,26.5525,105924.0
2018-06-22 10:00:00,28.01,28.02,27.97,28.01,87221.0,26.562,26.5714,26.524,26.562,87221.0
2018-06-22 10:30:00,28.0,28.1,28.0,28.09,55738.0,26.5525,26.6473,26.5525,26.6378,55738.0
2018-06-22 11:00:00,28.1,28.2,28.08,28.18,74365.0,26.6473,26.7421,26.6283,26.7232,74365.0
2018-06-22 11:30:00,28.18,28.33,28.16,28.28,48700.0,26.7232,26.8654,26.7042,26.818,48700.0
2018-06-22 12:00:00,28.29,28.3,28.23,28.24,39913.0,26.8275,26.837,26.7706,26.7801,39913.0
2018-06-22 12:30:00,28.24,28.27,28.21,28.22,23093.0,26.7801,26.8085,26.7516,26.7611,23093.0
2018-06-22 13:00:00,28.23,28.25,28.21,28.22,21364.0,26.7706,26.7896,26.7516,26.7611,21364.0
2018-06-22 13:30:00,28.23,28.26,28.2,28.24,22223.0,26.7706,26.799,26.7421,26.7801,22223.0
2018-06-22 14:00:00,28.25,28.25,28.17,28.18,32934.0,26.7896,26.7896,26.7137,26.7232,32934.0
2018-06-22 14:30:00,28.19,28.24,28.18,28.23,23462.0,26.7327,26.7801,26.7232,26.7706,23462.0
2018-06-22 15:00:00,28.22,28.25,28.21,28.25,30994.0,26.7611,26.7896,26.7516,26.7896,30994.0
2018-06-22 15:30:00,28.24,28.29,28.21,28.21,162326.0,26.7801,26.8275,26.7516,26.7516,162326.0
2018-06-25 09:30:00,28.14,28.27,27.97,28.02,54628.0,26.6852,26.8085,26.524,26.5714,54628.0
2018-06-25 10:00:00,28.02,28.12,27.98,28.02,26064.0,26.5714,26.6663,26.5335,26.5714,26064.0
2018-06-25 10:30:00,28.05,28.1,28.01,28.04,21971.0,26.5999,26.6473,26.562,26.5904,21971.0
2018-06-25 11:00:00,28.03,28.03,27.9,27.9,16531.0,26.5809,26.5809,26.4577,26.4577,16531.0
2018-06-25 11:30:00,27.89,27.94,27.83,27.91,21444.0,26.4482,26.4956,26.3913,26.4671,21444.0
2018-06-25 12:00:00,27.91,27.92,27.88,27.92,16024.0,26.4671,26.4766,26.4387,26.4766,16024.0
2018-06-25 12:30:00,27.93,28.0,27.92,28.0,12086.0,26.4861,26.5525,26.4766,26.5525,12086.0
2018-06-25 13:00:00,28.01,28.07,27.99,28.07,34656.0,26.562,26.6189,26.543,26.6189,34656.0
2018-06-25 13:30:00,28.06,28.18,28.06,28.12,32204.0,26.6094,26.7232,26.6094,26.6663,32204.0
2018-06-25 14:00:00,28.12,28.12,28.04,28.07,33641.0,26.6663,26.6663,26.5904,26.6189,33641.0
2018-06-25 14:30:00,28.07,28.07,27.95,27.97,35054.0,26.6189,26.6189,26.5051,26.524,35054.0
2018-06-25 15:00:00,27.98,28.0,27.95,27.96,41087.0,26.5335,26.5525,26.5051,26.5145,41087.0
2018-06-25 15:30:00,27.96,28.1,27.95,28.02,214760.0,26.5145,26.6473,26.5051,26.5714,214760.0
2018-06-26 09:30:00,27.98,28.03,27.84,27.88,51245.0,26.5335,26.5809,26.4008,26.4387,51245.0
2018-06-26 10:00:00,27.89,27.96,27.89,27.94,20754.0,26.4482,26.5145,26.4482,26.4956,20754.0
2018-06-26 10:30:00,27.92,27.96,27.88,27.95,25214.0,26.4766,26.5145,26.4387,26.5051,25214.0
2018-06-26 11:00:00,27.95,27.97,27.9,27.93,17347.0,26.5051,26.524,26.4577,26.4861,17347.0
2018-06-26 11:30:00,27.92,27.92,27.88,27.89,17154.0,26.4766,26.4766,26.4387,26.4482,17154.0
2018-06-26 12:00:00,27.88,27.96,27.88,27.96,18595.0,26.4387,26.5145,26.4387,26.5145,18595.0
2018-06-26 12:30:00,27.95,27.99,27.93,27.94,13530.0,26.5051,26.543,26.4861,26.4956,13530.0
2018-06-26 13:00:00,27.95,27.97,27.93,27.96,5983.0,26.5051,26.524,26.4861,26.5145,5983.0
2018-06-26 13:30:00,27.97,27.97,27.9,27.91,12670.0,26.524,26.524,26.4577,26.4671,12670.0
2018-06-26 14:00:00,27.9,28.03,27.9,28.03,58165.0,26.4577,26.5809,26.4577,26.5809,58165.0
2018-06-26 14:30:00,28.03,28.03,27.96,27.96,15211.0,26.5809,26.5809,26.5145,26.5145,15211.0
2018-06-26 15:00:00,27.96,27.99,27.95,27.97,25021.0,26.5145,26.543,26.5051,26.524,25021.0
2018-06-26 15:30:00,27.96,28.01,27.88,27.9,154191.0,26.5145,26.562,26.4387,26.4577,154191.0
2018-06-27 09:30:00,27.86,27.98,27.86,27.94,22985.0,26.4197,26.5335,26.4197,26.4956,22985.0
2018-06-27 10:00:00,27.93,28.07,27.89,28.01,35700.0,26.4861,26.6189,26.4482,26.562,35700.0
2018-06-27 10:30:00,28.01,28.07,28.01,28.05,21749.0,26.562,26.6189,26.562,26.5999,21749.0
2018-06-27 11:00:00,28.05,28.08,27.99,28.0,35861.0,26.5999,26.6283,26.543,26.5525,35861.0
2018-06-27 11:30:00,28.0,28.03,27.95,28.02,21999.0,26.5525,26.5809,26.5051,26.5714,21999.0
2018-06-27 12:00:00,28.02,28.12,28.02,28.09,53064.0,26.5714,26.6663,26.5714,26.6378,53064.0
2018-06-27 12:30:00,28.08,28.11,28.0,28.01,123244.0,26.6283,26.6568,26.5525,26.562,123244.0
2018-06-27 13:00:00,28.01,28.04,27.89,27.91,107761.0,26.562,26.5904,26.4482,26.4671,107761.0
2018-06-27 13:30:00,27.89,27.9,27.82,27.84,19577.0,26.4482,26.4577,26.3818,26.4008,19577.0
2018-06-27 14:00:00,27.83,27.84,27.71,27.71,17851.0,26.3913,26.4008,26.2775,26.2775,17851.0
2018-06-27 14:30:00,27.7,27.74,27.63,27.64,44378.0,26.268,26.3059,26.2016,26.2111,44378.0
2018-06-27 15:00:00,27.64,27.64,27.54,27.63,48415.0,26.2111,26.2111,26.1163,26.2016,48415.0
2018-06-27 15:30:00,27.62,27.63,27.49,27.49,165492.0,26.1921,26.2016,26.0688,26.0688,165492.0
2018-06-28 09:30:00,27.47,27.62,27.45,27.59,17866.0,26.0499,26.1921,26.0309,26.1637,17866.0
2018-06-28 10:00:00,27.57,27.61,27.5,27.55,24917.0,26.1447,26.1826,26.0783,26.1257,24917.0
2018-06-28 10:30:00,27.55,27.64,27.51,27.64,20087.0,26.1257,26.2111,26.0878,26.2111,20087.0
2018-06-28 11:00:00,27.63,27.7,27.59,27.68,15570.0,26.2016,26.268,26.1637,26.249,15570.0
2018-06-28 11:30:00,27.68,27.7,27.57,27.59,18377.0,26.249,26.268,26.1447,26.1637,18377.0
2018-06-28 12:00:00,27.6,27.61,27.5,27.52,24293.0,26.1732,26.1826,26.0783,26.0973,24293.0
2018-06-28 12:30:00,27.52,27.53,27.5,27.53,21285.0,26.0973,26.1068,26.0783,26.1068,21285.0
2018-06-28 13:00:00,27.53,27.55,27.46,27.52,40780.0,26.1068,26.1257,26.0404,26.0973,40780.0
2018-06-28 13:30:00,27.53,27.55,27.49,27.52,28646.0,26.1068,26.1257,26.0688,26.0973,28646.0
2018-06-28 14:00:00,27.52,27.56,27.48,27.55,55758.0,26.0973,26.1352,26.0594,26.1257,55758.0
2018-06-28 14:30:00,27.56,27.59,27.54,27.59,36429.0,26.1352,26.1637,26.1163,26.1637,36429.0
2018-06-28 15:00:00,27.58,27.61,27.57,27.58,37304.0,26.1542,26.1826,26.1447,26.1542,37304.0
2018-06-28 15:30:00,27.58,27.6,27.54,27.55,109250.0,26.1542,26.1732,26.1163,26.1257,109250.0
2018-06-29 09:30:00,27.65,27.71,27.56,27.71,34782.0,26.2206,26.2775,26.1352,26.2775,34782.0
2018-06-29 10:00:00,27.71,27.78,27.67,27.69,24067.0,26.2775,26.3439,26.2395,26.2585,24067.0
2018-06-29 10:30:00,27.7,27.81,27.7,27.8,16304.0,26.268,26.3723,26.268,26.3628,16304.0
2018-06-29 11:00:00,27.8,27.88,27.8,27.87,21872.0,26.3628,26.4387,26.3628,26.4292,21872.0
2018-06-29 11:30:00,27.87,27.88,27.83,27.84,16020.0,26.4292,26.4387,26.3913,26.4008,16020.0
2018-06-29 12:00:00,27.84,27.91,27.84,27.84,26918.0,26.4008,26.4671,26.4008,26.4008,26918.0
2018-06-29 12:30:00,27.85,27.85,27.81,27.84,17529.0,26.4102,26.4102,26.3723,26.4008,17529.0
2018-06-29 13:00:00,27.83,27.89,27.83,27.86,12021.0,26.3913,26.4482,26.3913,26.4197,12021.0
2018-06-29 13:30:00,27.86,27.91,27.84,27.88,19685.0,26.4197,26.4671,26.4008,26.4387,19685.0
2018-06-29 14:00:00,27.88,27.9,27.87,27.89,25001.0,26.4387,26.4577,26.4292,26.4482,25001.0
2018-06-29 14:30:00,27.88,27.89,27.85,27.88,41849.0,26.4387,26.4482,26.4102,26.4387,41849.0
2018-06-29 15:00:00,27.88,27.92,27.8,27.8,54023.0,26.4387,26.4766,26.3628,26.3628,54023.0
2018-06-29 15:30:00,27.8,27.81,27.72,27.72,109129.0,26.3628,26.3723,26.287,26.287,109129.0
2018-07-02 09:30:00,27.56,27.77,27.56,27.7,34679.0,26.1352,26.3344,26.1352,26.268,34679.0
2018-07-02 10:00:00,27.69,27.72,27.61,27.67,13775.0,26.2585,26.287,26.1826,26.2395,13775.0
2018-07-02 10:30:00,27.68,27.7,27.64,27.7,9925.0,26.249,26.268,26.2111,26.268,9925.0
2018-07-02 11:00:00,27.7,27.75,27.59,27.6,23938.0,26.268,26.3154,26.1637,26.1732,23938.0
2018-07-02 11:30:00,27.6,27.6,27.56,27.58,16951.0,26.1732,26.1732,26.1352,26.1542,16951.0
2018-07-02 12:00:00,27.58,27.58,27.53,27.55,7719.0,26.1542,26.1542,26.1068,26.1257,7719.0
2018-07-02 12:30:00,27.54,27.61,27.54,27.58,14035.0,26.1163,26.1826,26.1163,26.1542,14035.0
2018-07-02 13:00:00,27.58,27.59,27.54,27.55,10084.0,26.1542,26.1637,26.1163,26.1257,10084.0
2018-07-02 13:30:00,27.55,27.72,27.55,27.69,38877.0,26.1257,26.287,26.1257,26.2585,38877.0
2018-07-02 14:00:00,27.68,27.74,27.67,27.72,16337.0,26.249,26.3059,26.2395,26.287,16337.0
2018-07-02 14:30:00,27.72,27.73,27.67,27.68,9829.0,26.287,26.2964,26.2395,26.249,9829.0
2018-07-02 15:00:00,27.68,27.73,27.66,27.73,24801.0,26.249,26.2964,26.2301,26.2964,24801.0
2018-07-02 15:30:00,27.73,27.75,27.69,27.7,96336.0,26.2964,26.3154,26.2585,26.268,96336.0
2018-07-03 09:30:00,27.79,27.99,27.66,27.95,47182.0,26.3533,26.543,26.2301,26.5051,47182.0
2018-07-03 10:00:00,27.95,28.07,27.94,28.06,38929.0,26.5051,26.6189,26.4956,26.6094,38929.0
2018-07-03 10:30:00,28.05,28.14,28.05,28.09,35943.0,26.5999,26.6852,26.5999,26.6378,35943.0
2018-07-03 11:00:00,28.09,28.12,28.06,28.11,33069.0,26.6378,26.6663,26.6094,26.6568,33069.0
2018-07-03 11:30:00,28.1,28.13,28.07,28.09,18626.0,26.6473,26.6758,26.6189,26.6378,18626.0
2018-07-03 12:00:00,28.09,28.11,28.01,28.02,41833.0,26.6378,26.6568,26.562,26.5714,41833.0
2018-07-03 12:30:00,28.01,28.01,27.85,27.9,127298.0,26.562,26.562,26.4102,26.4577,127298.0
2018-07-05 09:30:00,28.08,28.11,27.79,27.82,59439.0,26.6283,26.6568,26.3533,26.3818,59439.0
2018-07-05 10:00:00,27.81,27.92,27.81,27.88,36401.0,26.3723,26.4766,26.3723,26.4387,36401.0
2018-07-05 10:30:00,27.89,27.93,27.87,27.88,27326.0,26.4482,26.4861,26.4292,26.4387,27326.0
2018-07-05 11:00:00,27.89,27.91,27.86,27.88,25753.0,26.4482,26.4671,26.4197,26.4387,25753.0
2018-07-05 11:30:00,27.88,27.92,27.86,27.92,23237.0,26.4387,26.4766,26.4197,26.4766,23237.0
2018-07-05 12:00:00,27.92,27.95,27.9,27.93,46681.0,26.4766,26.5051,26.4577,26.4861,46681.0
2018-07-05 12:30:00,27.93,27.93,27.88,27.89,23531.0,26.4861,26.4861,26.4387,26.4482,23531.0
2018-07-05 13:00:00,27.9,27.93,27.89,27.89,23193.0,26.4577,26.4861,26.4482,26.4482,23193.0
2018-07-05 13:30:00,27.89,27.9,27.85,27.85,17576.0,26.4482,26.4577,26.4102,26.4102,17576.0
2018-07-05 14:00:00,27.86,27.94,27.85,27.93,60321.0,26.4197,26.4956,26.4102,26.4861,60321.0
2018-07-05 14:30:00,27.93,27.99,27.93,27.99,26203.0,26.4861,26.543,26.4861,26.543,26203.0
2018-07-05 15:00:00,27.99,28.01,27.99,28.01,38279.0,26.543,26.562,26.543,26.562,38279.0
2018-07-05 15:30:00,28.01,28.12,27.99,28.12,155461.0,26.562,26.6663,26.543,26.6663,155461.0
2018-07-06 09:30:00,28.05,28.24,28.01,28.24,26668.0,26.5999,26.7801,26.562,26.7801,26668.0
2018-07-06 10:00:00,28.24,28.39,28.23,28.39,22220.0,26.7801,26.9223,26.7706,26.9223,22220.0
2018-07-06 10:30:00,28.39,28.46,28.37,28.44,27197.0,26.9223,26.9887,26.9034,26.9697,27197.0
2018-07-06 11:00:00,28.44,28.49,28.44,28.44,36375.0,26.9697,27.0171,26.9697,26.9697,36375.0
2018-07-06 11:30:00,28.45,28.5,28.45,28.46,33303.0,26.9792,27.0266,26.9792,26.9887,33303.0
2018-07-06 12:00:00,28.46,28.51,28.46,28.51,31144.0,26.9887,27.0361,26.9887,27.0361,31144.0
2018-07-06 12:30:00,28.5,28.5,28.41,28.44,42444.0,27.0266,27.0266,26.9413,26.9697,42444.0
2018-07-06 13:00:00,28.44,28.47,28.43,28.44,25541.0,26.9697,26.9982,26.9603,26.9697,25541.0
2018-07-06 13:30:00,28.45,28.46,28.39,28.4,23796.0,26.9792,26.9887,26.9223,26.9318,23796.0
2018-07-06 14:00:00,28.4,28.4,28.32,28.33,28582.0,26.9318,26.9318,26.8559,26.8654,28582.0
2018-07-06 14:30:00,28.33,28.35,28.31,28.35,23878.0,26.8654,26.8844,26.8465,26.8844,23878.0
2018-07-06 15:00:00,28.35,28.35,28.3,28.32,40762.0,26.8844,26.8844,26.837,26.8559,40762.0
2018-07-06 15:30:00,28.31,28.33,28.28,28.3,181121.0,26.8465,26.8654,26.818,26.837,181121.0
2018-07-09 09:30:00,28.41,28.5,28.38,28.47,27282.0,26.9413,27.0266,26.9128,26.9982,27282.0
2018-07-09 10:00:00,28.48,28.48,28.37,28.42,17612.0,27.0077,27.0077,26.9034,26.9508,17612.0
2018-07-09 10:30:00,28.43,28.53,28.42,28.52,85536.0,26.9603,27.0551,26.9508,27.0456,85536.0
2018-07-09 11:00:00,28.52,28.63,28.5,28.6,95838.0,27.0456,27.1499,27.0266,27.1215,95838.0
2018-07-09 11:30:00,28.61,28.66,28.6,28.64,22574.0,27.1309,27.1784,27.1215,27.1594,22574.0
2018-07-09 12:00:00,28.63,28.68,28.63,28.68,8674.0,27.1499,27.1973,27.1499,27.1973,8674.0
2018-07-09 12:30:00,28.67,28.68,28.66,28.67,14057.0,27.1878,27.1973,27.1784,27.1878,14057.0
2018-07-09 13:00:00,28.67,28.68,28.62,28.64,17031.0,27.1878,27.1973,27.1404,27.1594,17031.0
2018-07-09 13:30:00,28.63,28.65,28.63,28.64,22979.0,27.1499,27.1689,27.1499,27.1594,22979.0
2018-07-09 14:00:00,28.65,28.75,28.65,28.74,31794.0,27.1689,27.2637,27.1689,27.2542,31794.0
2018-07-09 14:30:00,28.74,28.79,28.74,28.74,36831.0,27.2542,27.3016,27.2542,27.2542,36831.0
2018-07-09 15:00:00,28.75,28.8,28.74,28.77,37727.0,27.2637,27.3111,27.2542,27.2827,37727.0
2018-07-09 15:30:00,28.77,28.79,28.76,28.78,167395.0,27.2827,27.3016,27.2732,27.2922,167395.0
2018-07-10 09:30:00,28.77,28.83,28.74,28.8,32965.0,27.2827,27.3396,27.2542,27.3111,32965.0
2018-07-10 10:00:00,28.8,28.83,28.71,28.72,20651.0,27.3111,27.3396,27.2258,27.2353,20651.0
2018-07-10 10:30:00,28.7,28.73,28.66,28.67,15678.0,27.2163,27.2447,27.1784,27.1878,15678.0
2018-07-10 11:00:00,28.67,28.67,28.58,28.64,34184.0,27.1878,27.1878,27.1025,27.1594,34184.0
2018-07-10 11:30:00,28.63,28.63,28.53,28.57,35901.0,27.1499,27.1499,27.0551,27.093,35901.0
2018-07-10 12:00:00,28.57,28.61,28.55,28.59,20680.0,27.093,27.1309,27.074,27.112,20680.0
2018-07-10 12:30:00,28.59,28.59,28.51,28.52,28943.0,27.112,27.112,27.0361,27.0456,28943.0
2018-07-10 13:00:00,28.52,28.54,28.5,28.5,16875.0,27.0456,27.0646,27.0266,27.0266,16875.0
2018-07-10 13:30:00,28.5,28.53,28.48,28.53,11905.0,27.0266,27.0551,27.0077,27.0551,11905.0
2018-07-10 14:00:00,28.53,28.6,28.52,28.6,84565.0,27.0551,27.1215,27.0456,27.1215,84565.0
2018-07-10 14:30:00,28.6,28.62,28.58,28.62,39723.0,27.1215,27.1404,27.1025,27.1404,39723.0
2018-07-10 15:00:00,28.62,28.65,28.6,28.64,151275.0,27.1404,27.1689,27.1215,27.1594,151275.0
2018-07-10 15:30:00,28.64,28.69,28.64,28.68,152727.0,27.1594,27.2068,27.1594,27.1973,152727.0
2018-07-11 09:30:00,28.56,28.66,28.43,28.56,32173.0,27.0835,27.1784,26.9603,27.0835,32173.0
2018-07-11 10:00:00,28.57,28.57,28.52,28.55,11932.0,27.093,27.093,27.0456,27.074,11932.0
2018-07-11 10:30:00,28.56,28.62,28.54,28.61,23512.0,27.0835,27.1404,27.0646,27.1309,23512.0
2018-07-11 11:00:00,28.62,28.65,28.56,28.56,20286.0,27.1404,27.1689,27.0835,27.0835,20286.0
2018-07-11 11:30:00,28.55,28.59,28.55,28.55,23058.0,27.074,27.112,27.074,27.074,23058.0
2018-07-11 12:00:00,28.55,28.6,28.55,28.59,6231.0,27.074,27.1215,27.074,27.112,6231.0
2018-07-11 12:30:00,28.58,28.62,28.57,28.58,11706.0,27.1025,27.1404,27.093,27.1025,11706.0
2018-07-11 13:00:00,28.58,28.6,28.56,28.6,13816.0,27.1025,27.1215,27.0835,27.1215,13816.0
2018-07-11 13:30:00,28.6,28.61,28.52,28.53,8364.0,27.1215,27.1309,27.0456,27.0551,8364.0
2018-07-11 14:00:00,28.54,28.56,28.51,28.55,38428.0,27.0646,27.0835,27.0361,27.074,38428.0
2018-07-11 14:30:00,28.55,28.57,28.54,28.57,22952.0,27.074,27.093,27.0646,27.093,22952.0
2018-07-11 15:00:00,28.56,28.61,28.56,28.56,37784.0,27.0835,27.1309,27.0835,27.0835,37784.0
2018-07-11 15:30:00,28.56,28.61,28.54,28.56,159638.0,27.0835,27.1309,27.0646,27.0835,159638.0
2018-07-12 09:30:00,28.68,28.68,28.5,28.57,37813.0,27.1973,27.1973,27.0266,27.093,37813.0
2018-07-12 10:00:00,28.57,28.68,28.55,28.61,66980.0,27.093,27.1973,27.074,27.1309,66980.0
2018-07-12 10:30:00,28.61,28.61,28.5,28.54,27577.0,27.1309,27.1309,27.0266,27.0646,27577.0
2018-07-12 11:00:00,28.55,28.58,28.54,28.56,22422.0,27.074,27.1025,27.0646,27.0835,22422.0
2018-07-12 11:30:00,28.56,28.6,28.56,28.6,13778.0,27.0835,27.1215,27.0835,27.1215,13778.0
2018-07-12 12:00:00,28.6,28.67,28.58,28.66,16962.0,27.1215,27.1878,27.1025,27.1784,16962.0
2018-07-12 12:30:00,28.66,28.7,28.59,28.68,21908.0,27.1784,27.2163,27.112,27.1973,21908.0
2018-07-12 13:00:00,28.69,28.71,28.68,28.71,15558.0,27.2068,27.2258,27.1973,27.2258,15558.0
2018-07-12 13:30:00,28.71,28.72,28.67,28.67,20168.0,27.2258,27.2353,27.1878,27.1878,20168.0
2018-07-12 14:00:00,28.69,28.7,28.67,28.7,22065.0,27.2068,27.2163,27.1878,27.2163,22065.0
2018-07-12 14:30:00,28.69,28.7,28.65,28.66,18469.0,27.2068,27.2163,27.1689,27.1784,18469.0
2018-07-12 15:00:00,28.67,28.71,28.66,28.71,33360.0,27.1878,27.2258,27.1784,27.2258,33360.0
2018-07-12 15:30:00,28.71,28.75,28.7,28.73,158792.0,27.2258,27.2637,27.2163,27.2447,158792.0
2018-07-13 09:30:00,28.73,28.78,28.64,28.73,27226.0,27.2447,27.2922,27.1594,27.2447,27226.0
2018-07-13 10:00:00,28.74,28.78,28.7,28.71,30331.0,27.2542,27.2922,27.2163,27.2258,30331.0
2018-07-13 10:30:00,28.71,28.78,28.69,28.77,15595.0,27.2258,27.2922,27.2068,27.2827,15595.0
2018-07-13 11:00:00,28.78,28.82,28.76,28.8,18245.0,27.2922,27.3301,27.2732,27.3111,18245.0
2018-07-13 11:30:00,28.8,28.8,28.74,28.74,11371.0,27.3111,27.3111,27.2542,27.2542,11371.0
2018-07-13 12:00:00,28.75,28.78,28.74,28.77,11197.0,27.2637,27.2922,27.2542,27.2827,11197.0
2018-07-13 12:30:00,28.78,28.81,28.76,28.8,9614.0,27.2922,27.3206,27.2732,27.3111,9614.0
2018-07-13 13:00:00,28.8,28.83,28.78,28.79,21314.0,27.3111,27.3396,27.2922,27.3016,21314.0
2018-07-13 13:30:00,28.79,28.83,28.77,28.81,18804.0,27.3016,27.3396,27.2827,27.3206,18804.0
2018-07-13 14:00:00,28.81,28.83,28.8,28.81,13595.0,27.3206,27.3396,27.3111,27.3206,13595.0
2018-07-13 14:30:00,28.82,28.84,28.8,28.81,23806.0,27.3301,27.3491,27.3111,27.3206,23806.0
2018-07-13 15:00:00,28.82,28.83,28.79,28.8,26120.0,27.3301,27.3396,27.3016,27.3111,26120.0
2018-07-13 15:30:00,28.81,28.81,28.73,28.76,118055.0,27.3206,27.3206,27.2447,27.2732,118055.0
2018-07-16 09:30:00,28.75,28.85,28.67,28.8,37141.0,27.2637,27.3585,27.1878,27.3111,37141.0
2018-07-16 10:00:00,28.8,28.81,28.76,28.77,18463.0,27.3111,27.3206,27.2732,27.2827,18463.0
2018-07-16 10:30:00,28.78,28.85,28.78,28.83,34077.0,27.2922,27.3585,27.2922,27.3396,34077.0
2018-07-16 11:00:00,28.81,28.88,28.79,28.88,14062.0,27.3206,27.387,27.3016,27.387,14062.0
2018-07-16 11:30:00,28.88,28.93,28.87,28.92,14667.0,27.387,27.4344,27.3775,27.4249,14667.0
2018-07-16 12:00:00,28.92,28.99,28.92,28.96,20391.0,27.4249,27.4913,27.4249,27.4629,20391.0
2018-07-16 12:30:00,28.96,28.98,28.95,28.97,16438.0,27.4629,27.4818,27.4534,27.4723,16438.0
2018-07-16 13:00:00,28.98,28.98,28.95,28.96,15922.0,27.4818,27.4818,27.4534,27.4629,15922.0
2018-07-16 13:30:00,28.95,28.96,28.93,28.94,26287.0,27.4534,27.4629,27.4344,27.4439,26287.0
2018-07-16 14:00:00,28.95,28.99,28.94,28.99,28517.0,27.4534,27.4913,27.4439,27.4913,28517.0
2018-07-16 14:30:00,28.99,28.99,28.94,28.95,19820.0,27.4913,27.4913,27.4439,27.4534,19820.0
2018-07-16 15:00:00,28.94,28.96,28.94,28.96,18796.0,27.4439,27.4629,27.4439,27.4629,18796.0
2018-07-16 15:30:00,28.96,29.02,28.95,29.01,148081.0,27.4629,27.5197,27.4534,27.5103,148081.0
2018-07-17 09:30:00,29.01,29.16,28.95,29.08,26528.0,27.5103,27.6525,27.4534,27.5766,26528.0
2018-07-17 10:00:00,29.1,29.15,29.08,29.14,158481.0,27.5956,27.643,27.5766,27.6335,158481.0
2018-07-17 10:30:00,29.14,29.18,29.13,29.16,155013.0,27.6335,27.6715,27.6241,27.6525,155013.0
2018-07-17 11:00:00,29.16,29.22,29.14,29.21,34382.0,27.6525,27.7094,27.6335,27.6999,34382.0
2018-07-17 11:30:00,29.21,29.24,29.19,29.22,21281.0,27.6999,27.7284,27.681,27.7094,21281.0
2018-07-17 12:00:00,29.22,29.26,29.21,29.23,34379.0,27.7094,27.7473,27.6999,27.7189,34379.0
2018-07-17 12:30:00,29.22,29.23,29.18,29.23,14182.0,27.7094,27.7189,27.6715,27.7189,14182.0
2018-07-17 13:00:00,29.23,29.24,29.18,29.19,14863.0,27.7189,27.7284,27.6715,27.681,14863.0
2018-07-17 13:30:00,29.18,29.2,29.18,29.19,8274.0,27.6715,27.6904,27.6715,27.681,8274.0
2018-07-17 14:00:00,29.19,29.2,29.16,29.17,18343.0,27.681,27.6904,27.6525,27.662,18343.0
2018-07-17 14:30:00,29.17,29.18,29.14,29.16,11794.0,27.662,27.6715,27.6335,27.6525,11794.0
2018-07-17 15:00:00,29.15,29.21,29.12,29.18,28543.0,27.643,27.6999,27.6146,27.6715,28543.0
2018-07-17 15:30:00,29.18,29.2,29.14,29.15,126766.0,27.6715,27.6904,27.6335,27.643,126766.0
2018-07-18 09:30:00,29.17,29.28,29.17,29.22,73690.0,27.662,27.7663,27.662,27.7094,73690.0
2018-07-18 10:00:00,29.23,29.28,29.17,29.24,109980.0,27.7189,27.7663,27.662,27.7284,109980.0
2018-07-18 10:30:00,29.23,29.27,29.2,29.27,14885.0,27.7189,27.7568,27.6904,27.7568,14885.0
2018-07-18 11:00:00,29.27,29.35,29.27,29.35,17429.0,27.7568,27.8327,27.7568,27.8327,17429.0
2018-07-18 11:30:00,29.36,29.45,29.35,29.45,23345.0,27.8422,27.9275,27.8327,27.9275,23345.0
2018-07-18 12:00:00,29.44,29.48,29.42,29.46,17435.0,27.918,27.956,27.8991,27.937,17435.0
2018-07-18 12:30:00,29.46,29.46,29.41,29.43,20046.0,27.937,27.937,27.8896,27.9086,20046.0
2018-07-18 13:00:00,29.43,29.45,29.42,29.45,6827.0,27.9086,27.9275,27.8991,27.9275,6827.0
2018-07-18 13:30:00,29.46,29.48,29.45,29.47,22601.0,27.937,27.956,27.9275,27.9465,22601.0
2018-07-18 14:00:00,29.46,29.5,29.46,29.5,15267.0,27.937,27.9749,27.937,27.9749,15267.0
2018-07-18 14:30:00,29.5,29.54,29.49,29.53,27571.0,27.9749,28.0129,27.9655,28.0034,27571.0
2018-07-18 15:00:00,29.54,29.55,29.49,29.5,23586.0,28.0129,28.0223,27.9655,27.9749,23586.0
2018-07-18 15:30:00,29.5,29.62,29.49,29.6,298803.0,27.9749,28.0887,27.9655,28.0698,298803.0
2018-07-19 09:30:00,29.5,29.62,29.43,29.51,27545.0,27.9749,28.0887,27.9086,27.9844,27545.0
2018-07-19 10:00:00,29.5,29.54,29.38,29.4,73984.0,27.9749,28.0129,27.8611,27.8801,73984.0
2018-07-19 10:30:00,29.39,29.42,29.34,29.38,296137.0,27.8706,27.8991,27.8232,27.8611,296137.0
2018-07-19 11:00:00,29.38,29.54,29.38,29.49,83195.0,27.8611,28.0129,27.8611,27.9655,83195.0
2018-07-19 11:30:00,29.5,29.54,29.46,29.48,43206.0,27.9749,28.0129,27.937,27.956,43206.0
2018-07-19 12:00:00,29.48,29.51,29.4,29.41,53305.0,27.956,27.9844,27.8801,27.8896,53305.0
2018-07-19 12:30:00,29.41,29.43,29.38,29.38,9610.0,27.8896,27.9086,27.8611,27.8611,9610.0
2018-07-19 13:00:00,29.38,29.43,29.35,29.42,20811.0,27.8611,27.9086,27.8327,27.8991,20811.0
2018-07-19 13:30:00,29.4,29.45,29.38,29.45,20307.0,27.8801,27.9275,27.8611,27.9275,20307.0
2018-07-19 14:00:00,29.45,29.52,29.44,29.5,34144.0,27.9275,27.9939,27.918,27.9749,34144.0
2018-07-19 14:30:00,29.49,29.5,29.44,29.45,23566.0,27.9655,27.9749,27.918,27.9275,23566.0
2018-07-19 15:00:00,29.45,29.49,29.43,29.47,23530.0,27.9275,27.9655,27.9086,27.9465,23530.0
2018-07-19 15:30:00,29.47,29.49,29.41,29.46,184356.0,27.9465,27.9655,27.8896,27.937,184356.0
2018-07-20 09:30:00,29.47,29.67,29.42,29.62,63546.0,27.9465,28.1361,27.8991,28.0887,63546.0
2018-07-20 10:00:00,29.61,29.69,29.6,29.65,31842.0,28.0792,28.1551,28.0698,28.1172,31842.0
2018-07-20 10:30:00,29.66,29.66,29.59,29.59,38674.0,28.1267,28.1267,28.0603,28.0603,38674.0
2018-07-20 11:00:00,29.6,29.67,29.59,29.64,19841.0,28.0698,28.1361,28.0603,28.1077,19841.0
2018-07-20 11:30:00,29.65,29.67,29.63,29.66,12958.0,28.1172,28.1361,28.0982,28.1267,12958.0
2018-07-20 12:00:00,29.66,29.74,29.66,29.74,18165.0,28.1267,28.2025,28.1267,28.2025,18165.0
2018-07-20 12:30:00,29.74,29.75,29.72,29.74,10000.0,28.2025,28.212,28.1836,28.2025,10000.0
2018-07-20 13:00:00,29.74,29.78,29.73,29.76,52203.0,28.2025,28.2405,28.193,28.2215,52203.0
2018-07-20 13:30:00,29.76,29.77,29.74,29.74,41610.0,28.2215,28.231,28.2025,28.2025,41610.0
2018-07-20 14:00:00,29.75,29.77,29.72,29.76,28282.0,28.212,28.231,28.1836,28.2215,28282.0
2018-07-20 14:30:00,29.75,29.78,29.73,29.77,31450.0,28.212,28.2405,28.193,28.231,31450.0
2018-07-20 15:00:00,29.77,29.78,29.58,29.6,133344.0,28.231,28.2405,28.0508,28.0698,133344.0
2018-07-20 15:30:00,29.6,29.69,29.59,29.66,247261.0,28.0698,28.1551,28.0603,28.1267,247261.0
2018-07-23 09:30:00,29.62,29.75,29.37,29.38,127711.0,28.0887,28.212,27.8517,27.8611,127711.0
2018-07-23 10:00:00,29.37,29.45,29.28,29.3,122822.0,27.8517,27.9275,27.7663,27.7853,122822.0
2018-07-23 10:30:00,29.31,29.57,29.29,29.55,152557.0,27.7948,28.0413,27.7758,28.0223,152557.0
2018-07-23 11:00:00,29.57,29.73,29.55,29.65,38903.0,28.0413,28.193,28.0223,28.1172,38903.0
2018-07-23 11:30:00,29.66,29.68,29.61,29.62,27941.0,28.1267,28.1456,28.0792,28.0887,27941.0
2018-07-23 12:00:00,29.62,29.63,29.58,29.62,24470.0,28.0887,28.0982,28.0508,28.0887,24470.0
2018-07-23 12:30:00,29.62,29.64,29.59,29.61,70139.0,28.0887,28.1077,28.0603,28.0792,70139.0
2018-07-23 13:00:00,29.61,29.61,29.5,29.56,46082.0,28.0792,28.0792,27.9749,28.0318,46082.0
2018-07-23 13:30:00,29.55,29.61,29.5,29.61,76747.0,28.0223,28.0792,27.9749,28.0792,76747.0
2018-07-23 14:00:00,29.61,29.64,29.59,29.62,35961.0,28.0792,28.1077,28.0603,28.0887,35961.0
2018-07-23 14:30:00,29.61,29.69,29.58,29.64,50358.0,28.0792,28.1551,28.0508,28.1077,50358.0
2018-07-23 15:00:00,29.64,29.65,29.58,29.59,96942.0,28.1077,28.1172,28.0508,28.0603,96942.0
2018-07-23 15:30:00,29.58,29.62,29.53,29.61,286984.0,28.0508,28.0887,28.0034,28.0792,286984.0
2018-07-24 09:30:00,28.46,28.72,28.01,28.55,346081.0,26.9887,27.2353,26.562,27.074,346081.0
2018-07-24 10:00:00,28.58,28.79,28.5,28.63,225354.0,27.1025,27.3016,27.0266,27.1499,225354.0
2018-07-24 10:30:00,28.62,28.74,28.61,28.7,178608.0,27.1404,27.2542,27.1309,27.2163,178608.0
2018-07-24 11:00:00,28.71,28.9,28.7,28.9,186714.0,27.2258,27.406,27.2163,27.406,186714.0
2018-07-24 11:30:00,28.89,29.02,28.78,28.81,193393.0,27.3965,27.5197,27.2922,27.3206,193393.0
2018-07-24 12:00:00,28.83,28.94,28.76,28.82,121438.0,27.3396,27.4439,27.2732,27.3301,121438.0
2018-07-24 12:30:00,28.82,28.94,28.81,28.85,87711.0,27.3301,27.4439,27.3206,27.3585,87711.0
2018-07-24 13:00:00,28.85,29.01,28.84,28.89,85325.0,27.3585,27.5103,27.3491,27.3965,85325.0
2018-07-24 13:30:00,28.9,28.93,28.71,28.76,103121.0,27.406,27.4344,27.2258,27.2732,103121.0
2018-07-24 14:00:00,28.77,28.82,28.72,28.73,81665.0,27.2827,27.3301,27.2353,27.2447,81665.0
2018-07-24 14:30:00,28.73,28.96,28.72,28.94,165383.0,27.2447,27.4629,27.2353,27.4439,165383.0
2018-07-24 15:00:00,28.94,29.07,28.82,28.84,175226.0,27.4439,27.5672,27.3301,27.3491,175226.0
2018-07-24 15:30:00,28.83,29.02,28.83,28.98,464940.0,27.3396,27.5197,27.3396,27.4818,464940.0
2018-07-25 09:30:00,28.89,29.26,28.85,29.03,242690.0,27.3965,27.7473,27.3585,27.5292,242690.0
2018-07-25 10:00:00,29.03,29.08,28.92,28.96,156410.0,27.5292,27.5766,27.4249,27.4629,156410.0
2018-07-25 10:30:00,28.96,29.08,28.95,29.05,77601.0,27.4629,27.5766,27.4534,27.5482,77601.0
2018-07-25 11:00:00,29.05,29.14,29.01,29.11,62941.0,27.5482,27.6335,27.5103,27.6051,62941.0
2018-07-25 11:30:00,29.11,29.14,29.05,29.11,47070.0,27.6051,27.6335,27.5482,27.6051,47070.0
2018-07-25 12:00:00,29.12,29.15,29.09,29.15,32989.0,27.6146,27.643,27.5861,27.643,32989.0
2018-07-25 12:30:00,29.15,29.15,29.12,29.14,30328.0,27.643,27.643,27.6146,27.6335,30328.0
2018-07-25 13:00:00,29.14,29.14,29.09,29.09,25923.0,27.6335,27.6335,27.5861,27.5861,25923.0
2018-07-25 13:30:00,29.09,29.09,28.98,29.0,123045.0,27.5861,27.5861,27.4818,27.5008,123045.0
2018-07-25 14:00:00,29.0,29.07,28.98,29.03,79243.0,27.5008,27.5672,27.4818,27.5292,79243.0
2018-07-25 14:30:00,29.03,29.05,28.99,29.03,54126.0,27.5292,27.5482,27.4913,27.5292,54126.0
2018-07-25 15:00:00,29.03,29.03,28.98,29.03,57583.0,27.5292,27.5292,27.4818,27.5292,57583.0
2018-07-25 15:30:00,29.03,29.16,29.02,29.14,226277.0,27.5292,27.6525,27.5197,27.6335,226277.0
2018-07-26 09:30:00,29.23,29.23,29.05,29.19,53979.0,27.7189,27.7189,27.5482,27.681,53979.0
2018-07-26 10:00:00,29.2,29.34,29.19,29.32,20323.0,27.6904,27.8232,27.681,27.8042,20323.0
2018-07-26 10:30:00,29.33,29.34,29.22,29.29,40252.0,27.8137,27.8232,27.7094,27.7758,40252.0
2018-07-26 11:00:00,29.29,29.35,29.27,29.33,57959.0,27.7758,27.8327,27.7568,27.8137,57959.0
2018-07-26 11:30:00,29.33,29.39,29.31,29.35,72713.0,27.8137,27.8706,27.7948,27.8327,72713.0
2018-07-26 12:00:00,29.35,29.37,29.27,29.27,22372.0,27.8327,27.8517,27.7568,27.7568,22372.0
2018-07-26 12:30:00,29.28,29.29,29.2,29.23,53830.0,27.7663,27.7758,27.6904,27.7189,53830.0
2018-07-26 13:00:00,29.24,29.31,29.23,29.28,38278.0,27.7284,27.7948,27.7189,27.7663,38278.0
2018-07-26 13:30:00,29.29,29.29,29.24,29.24,25058.0,27.7758,27.7758,27.7284,27.7284,25058.0
2018-07-26 14:00:00,29.24,29.3,29.24,29.29,61400.0,27.7284,27.7853,27.7284,27.7758,61400.0
2018-07-26 14:30:00,29.29,29.45,29.28,29.42,109696.0,27.7758,27.9275,27.7663,27.8991,109696.0
2018-07-26 15:00:00,29.42,29.46,29.38,29.41,84194.0,27.8991,27.937,27.8611,27.8896,84194.0
2018-07-26 15:30:00,29.4,29.46,29.39,29.42,243345.0,27.8801,27.937,27.8706,27.8991,243345.0
2018-07-27 09:30:00,29.36,29.49,29.24,29.28,48493.0,27.8422,27.9655,27.7284,27.7663,48493.0
2018-07-27 10:00:00,29.29,29.36,29.23,29.24,23938.0,27.7758,27.8422,27.7189,27.7284,23938.0
2018-07-27 10:30:00,29.23,29.26,29.18,29.25,69262.0,27.7189,27.7473,27.6715,27.7379,69262.0
2018-07-27 11:00:00,29.24,29.26,29.15,29.18,49921.0,27.7284,27.7473,27.643,27.6715,49921.0
2018-07-27 11:30:00,29.17,29.24,29.13,29.14,71011.0,27.662,27.7284,27.6241,27.6335,71011.0
2018-07-27 12:00:00,29.13,29.18,29.1,29.17,44274.0,27.6241,27.6715,27.5956,27.662,44274.0
2018-07-27 12:30:00,29.16,29.17,29.09,29.11,60294.0,27.6525,27.662,27.5861,27.6051,60294.0
2018-07-27 13:00:00,29.1,29.19,29.06,29.19,54498.0,27.5956,27.681,27.5577,27.681,54498.0
2018-07-27 13:30:00,29.18,29.27,29.16,29.26,43084.0,27.6715,27.7568,27.6525,27.7473,43084.0
2018-07-27 14:00:00,29.26,29.27,29.22,29.23,35063.0,27.7473,27.7568,27.7094,27.7189,35063.0
2018-07-27 14:30:00,29.22,29.28,29.21,29.27,59686.0,27.7094,27.7663,27.6999,27.7568,59686.0
2018-07-27 15:00:00,29.27,29.33,29.26,29.28,107228.0,27.7568,27.8137,27.7473,27.7663,107228.0
2018-07-27 15:30:00,29.28,29.33,29.26,29.28,249873.0,27.7663,27.8137,27.7473,27.7663,249873.0
2018-07-30 09:30:00,29.35,29.43,29.29,29.4,58688.0,27.8327,27.9086,27.7758,27.8801,58688.0
2018-07-30 10:00:00,29.39,29.47,29.36,29.47,44936.0,27.8706,27.9465,27.8422,27.9465,44936.0
2018-07-30 10:30:00,29.47,29.54,29.45,29.48,78752.0,27.9465,28.0129,27.9275,27.956,78752.0
2018-07-30 11:00:00,29.49,29.52,29.46,29.52,36588.0,27.9655,27.9939,27.937,27.9939,36588.0
2018-07-30 11:30:00,29.52,29.53,29.43,29.43,35570.0,27.9939,28.0034,27.9086,27.9086,35570.0
2018-07-30 12:00:00,29.43,29.44,29.37,29.41,30640.0,27.9086,27.918,27.8517,27.8896,30640.0
2018-07-30 12:30:00,29.4,29.45,29.39,29.45,66830.0,27.8801,27.9275,27.8706,27.9275,66830.0
2018-07-30 13:00:00,29.45,29.46,29.42,29.45,31959.0,27.9275,27.937,27.8991,27.9275,31959.0
2018-07-30 13:30:00,29.45,29.51,29.44,29.48,28939.0,27.9275,27.9844,27.918,27.956,28939.0
2018-07-30 14:00:00,29.48,29.52,29.45,29.5,26769.0,27.956,27.9939,27.9275,27.9749,26769.0
2018-07-30 14:30:00,29.49,29.52,29.42,29.43,35733.0,27.9655,27.9939,27.8991,27.9086,35733.0
2018-07-30 15:00:00,29.43,29.45,29.4,29.43,73479.0,27.9086,27.9275,27.8801,27.9086,73479.0
2018-07-30 15:30:00,29.42,29.43,29.39,29.42,195783.0,27.8991,27.9086,27.8706,27.8991,195783.0
2018-07-31 09:30:00,29.42,29.52,29.26,29.34,44745.0,27.8991,27.9939,27.7473,27.8232,44745.0
2018-07-31 10:00:00,29.35,29.35,29.24,29.26,53343.0,27.8327,27.8327,27.7284,27.7473,53343.0
2018-07-31 10:30:00,29.27,29.27,29.21,29.21,22664.0,27.7568,27.7568,27.6999,27.6999,22664.0
2018-07-31 11:00:00,29.22,29.27,29.21,29.27,33075.0,27.7094,27.7568,27.6999,27.7568,33075.0
2018-07-31 11:30:00,29.27,29.32,29.22,29.25,115013.0,27.7568,27.8042,27.7094,27.7379,115013.0
2018-07-31 12:00:00,29.25,29.3,29.24,29.3,50272.0,27.7379,27.7853,27.7284,27.7853,50272.0
2018-07-31 12:30:00,29.3,29.3,29.23,29.23,27695.0,27.7853,27.7853,27.7189,27.7189,27695.0
2018-07-31 13:00:00,29.23,29.25,29.17,29.19,40809.0,27.7189,27.7379,27.662,27.681,40809.0
2018-07-31 13:30:00,29.19,29.22,29.18,29.19,27512.0,27.681,27.7094,27.6715,27.681,27512.0
2018-07-31 14:00:00,29.18,29.23,29.14,29.23,42447.0,27.6715,27.7189,27.6335,27.7189,42447.0
2018-07-31 14:30:00,29.23,29.28,29.21,29.25,29411.0,27.7189,27.7663,27.6999,27.7379,29411.0
2018-07-31 15:00:00,29.25,29.29,29.22,29.26,45506.0,27.7379,27.7758,27.7094,27.7473,45506.0
2018-07-31 15:30:00,29.25,29.26,29.19,29.25,219309.0,27.7379,27.7473,27.681,27.7379,219309.0
2018-08-01 09:30:00,29.26,29.4,29.13,29.31,70804.0,27.7473,27.8801,27.6241,27.7948,70804.0
2018-08-01 10:00:00,29.3,29.33,29.23,29.28,36228.0,27.7853,27.8137,27.7189,27.7663,36228.0
2018-08-01 10:30:00,29.28,29.3,29.21,29.24,24693.0,27.7663,27.7853,27.6999,27.7284,24693.0
2018-08-01 11:00:00,29.24,29.27,29.14,29.14,74931.0,27.7284,27.7568,27.6335,27.6335,74931.0
2018-08-01 11:30:00,29.14,29.15,29.09,29.1,37129.0,27.6335,27.643,27.5861,27.5956,37129.0
2018-08-01 12:00:00,29.09,29.1,29.03,29.05,31833.0,27.5861,27.5956,27.5292,27.5482,31833.0
2018-08-01 12:30:00,29.04,29.08,29.01,29.08,26671.0,27.5387,27.5766,27.5103,27.5766,26671.0
2018-08-01 13:00:00,29.08,29.12,29.08,29.1,28561.0,27.5766,27.6146,27.5766,27.5956,28561.0
2018-08-01 13:30:00,29.1,29.12,29.07,29.12,44662.0,27.5956,27.6146,27.5672,27.6146,44662.0
2018-08-01 14:00:00,29.11,29.18,29.11,29.13,189325.0,27.6051,27.6715,27.6051,27.6241,189325.0
2018-08-01 14:30:00,29.13,29.16,29.12,29.16,80924.0,27.6241,27.6525,27.6146,27.6525,80924.0
2018-08-01 15:00:00,29.16,29.16,29.08,29.1,91541.0,27.6525,27.6525,27.5766,27.5956,91541.0
2018-08-01 15:30:00,29.1,29.1,28.97,28.98,268985.0,27.5956,27.5956,27.4723,27.4818,268985.0
2018-08-02 09:30:00,28.82,29.07,28.66,29.06,52691.0,27.3301,27.5672,27.1784,27.5577,52691.0
2018-08-02 10:00:00,29.07,29.16,29.06,29.09,49357.0,27.5672,27.6525,27.5577,27.5861,49357.0
2018-08-02 10:30:00,29.09,29.1,28.96,29.02,91073.0,27.5861,27.5956,27.4629,27.5197,91073.0
2018-08-02 11:00:00,29.03,29.09,29.02,29.04,42010.0,27.5292,27.5861,27.5197,27.5387,42010.0
2018-08-02 11:30:00,29.04,29.1,29.03,29.05,42395.0,27.5387,27.5956,27.5292,27.5482,42395.0
2018-08-02 12:00:00,29.05,29.2,29.05,29.18,41599.0,27.5482,27.6904,27.5482,27.6715,41599.0
2018-08-02 12:30:00,29.19,29.23,29.15,29.21,31363.0,27.681,27.7189,27.643,27.6999,31363.0
2018-08-02 13:00:00,29.21,29.26,29.21,29.21,62492.0,27.6999,27.7473,27.6999,27.6999,62492.0
2018-08-02 13:30:00,29.22,29.24,29.21,29.22,45493.0,27.7094,27.7284,27.6999,27.7094,45493.0
2018-08-02 14:00:00,29.22,29.23,29.19,29.2,39604.0,27.7094,27.7189,27.681,27.6904,39604.0
2018-08-02 14:30:00,29.2,29.23,29.2,29.22,65695.0,27.6904,27.7189,27.6904,27.7094,65695.0
2018-08-02 15:00:00,29.22,29.23,29.14,29.14,38570.0,27.7094,27.7189,27.6335,27.6335,38570.0
2018-08-02 15:30:00,29.14,29.22,29.14,29.18,168176.0,27.6335,27.7094,27.6335,27.6715,168176.0
2018-08-03 09:30:00,29.15,29.15,29.04,29.14,18160.0,27.643,27.643,27.5387,27.6335,18160.0
2018-08-03 10:00:00,29.15,29.21,29.11,29.19,31500.0,27.643,27.6999,27.6051,27.681,31500.0
2018-08-03 10:30:00,29.17,29.19,29.1,29.11,12124.0,27.662,27.681,27.5956,27.6051,12124.0
2018-08-03 11:00:00,29.11,29.14,29.1,29.13,12979.0,27.6051,27.6335,27.5956,27.6241,12979.0
2018-08-03 11:30:00,29.14,29.16,29.12,29.13,15733.0,27.6335,27.6525,27.6146,27.6241,15733.0
2018-08-03 12:00:00,29.14,29.2,29.14,29.16,19142.0,27.6335,27.6904,27.6335,27.6525,19142.0
2018-08-03 12:30:00,29.16,29.19,29.16,29.18,8563.0,27.6525,27.681,27.6525,27.6715,8563.0
2018-08-03 13:00:00,29.17,29.22,29.16,29.21,14313.0,27.662,27.7094,27.6525,27.6999,14313.0
2018-08-03 13:30:00,29.21,29.22,29.19,29.19,9147.0,27.6999,27.7094,27.681,27.681,9147.0
2018-08-03 14:00:00,29.19,29.2,29.18,29.19,8918.0,27.681,27.6904,27.6715,27.681,8918.0
2018-08-03 14:30:00,29.19,29.22,29.19,29.22,8445.0,27.681,27.7094,27.681,27.7094,8445.0
2018-08-03 15:00:00,29.23,29.27,29.22,29.26,18595.0,27.7189,27.7568,27.7094,27.7473,18595.0
2018-08-03 15:30:00,29.26,29.31,29.26,29.3,95848.0,27.7473,27.7948,27.7473,27.7853,95848.0
2018-08-06 09:30:00,29.34,29.42,29.3,29.33,116570.0,27.8232,27.8991,27.7853,27.8137,116570.0
2018-08-06 10:00:00,29.33,29.37,29.29,29.29,69257.0,27.8137,27.8517,27.7758,27.7758,69257.0
2018-08-06 10:30:00,29.29,29.33,29.29,29.31,19101.0,27.7758,27.8137,27.7758,27.7948,19101.0
2018-08-06 11:00:00,29.3,29.33,29.28,29.3,27662.0,27.7853,27.8137,27.7663,27.7853,27662.0
2018-08-06 11:30:00,29.3,29.34,29.29,29.34,22356.0,27.7853,27.8232,27.7758,27.8232,22356.0
2018-08-06 12:00:00,29.33,29.36,29.33,29.36,32153.0,27.8137,27.8422,27.8137,27.8422,32153.0
2018-08-06 12:30:00,29.36,29.4,29.35,29.39,16562.0,27.8422,27.8801,27.8327,27.8706,16562.0
2018-08-06 13:00:00,29.39,29.41,29.35,29.36,142352.0,27.8706,27.8896,27.8327,27.8422,142352.0
2018-08-06 13:30:00,29.35,29.35,29.33,29.34,14996.0,27.8327,27.8327,27.8137,27.8232,14996.0
2018-08-06 14:00:00,29.34,29.39,29.34,29.37,25332.0,27.8232,27.8706,27.8232,27.8517,25332.0
2018-08-06 14:30:00,29.36,29.42,29.36,29.41,30559.0,27.8422,27.8991,27.8422,27.8896,30559.0
2018-08-06 15:00:00,29.4,29.4,29.36,29.38,23413.0,27.8801,27.8801,27.8422,27.8611,23413.0
2018-08-06 15:30:00,29.38,29.45,29.36,29.43,123557.0,27.8611,27.9275,27.8422,27.9086,123557.0
2018-08-07 09:30:00,29.47,29.53,29.32,29.53,66871.0,28.0174,28.0744,27.8748,28.0744,66871.0
2018-08-07 10:00:00,29.53,29.6,29.53,29.59,21967.0,28.0744,28.141,28.0744,28.1315,21967.0
2018-08-07 10:30:00,29.59,29.65,29.56,29.59,61352.0,28.1315,28.1885,28.1029,28.1315,61352.0
2018-08-07 11:00:00,29.59,29.59,29.52,29.53,19355.0,28.1315,28.1315,28.0649,28.0744,19355.0
2018-08-07 11:30:00,29.53,29.58,29.5,29.55,20802.0,28.0744,28.1219,28.0459,28.0934,20802.0
2018-08-07 12:00:00,29.55,29.62,29.55,29.61,20268.0,28.0934,28.16,28.0934,28.1505,20268.0
2018-08-07 12:30:00,29.61,29.62,29.58,29.6,20005.0,28.1505,28.16,28.1219,28.141,20005.0
2018-08-07 13:00:00,29.6,29.63,29.58,29.63,24067.0,28.141,28.1695,28.1219,28.1695,24067.0
2018-08-07 13:30:00,29.63,29.64,29.62,29.62,15347.0,28.1695,28.179,28.16,28.16,15347.0
2018-08-07 14:00:00,29.63,29.63,29.61,29.61,9004.0,28.1695,28.1695,28.1505,28.1505,9004.0
2018-08-07 14:30:00,29.62,29.65,29.6,29.65,19478.0,28.16,28.1885,28.141,28.1885,19478.0
2018-08-07 15:00:00,29.64,29.65,29.62,29.62,30643.0,28.179,28.1885,28.16,28.16,30643.0
2018-08-07 15:30:00,29.62,29.64,29.56,29.56,193262.0,28.16,28.179,28.1029,28.1029,193262.0
2018-08-08 09:30:00,29.54,29.55,29.38,29.53,33265.0,28.0839,28.0934,27.9318,28.0744,33265.0
2018-08-08 10:00:00,29.55,29.65,29.55,29.55,43463.0,28.0934,28.1885,28.0934,28.0934,43463.0
2018-08-08 10:30:00,29.55,29.63,29.54,29.59,101291.0,28.0934,28.1695,28.0839,28.1315,101291.0
2018-08-08 11:00:00,29.6,29.75,29.59,29.75,31077.0,28.141,28.2836,28.1315,28.2836,31077.0
2018-08-08 11:30:00,29.75,29.78,29.7,29.73,41977.0,28.2836,28.3121,28.236,28.2646,41977.0
2018-08-08 12:00:00,29.73,29.74,29.67,29.71,47607.0,28.2646,28.2741,28.2075,28.2455,47607.0
2018-08-08 12:30:00,29.72,29.75,29.7,29.7,29708.0,28.255,28.2836,28.236,28.236,29708.0
2018-08-08 13:00:00,29.71,29.73,29.69,29.7,27633.0,28.2455,28.2646,28.2265,28.236,27633.0
2018-08-08 13:30:00,29.71,29.74,29.7,29.73,32668.0,28.2455,28.2741,28.236,28.2646,32668.0
2018-08-08 14:00:00,29.73,29.76,29.73,29.76,18369.0,28.2646,28.2931,28.2646,28.2931,18369.0
2018-08-08 14:30:00,29.76,29.78,29.76,29.77,29501.0,28.2931,28.3121,28.2931,28.3026,29501.0
2018-08-08 15:00:00,29.78,29.84,29.77,29.84,65608.0,28.3121,28.3691,28.3026,28.3691,65608.0
2018-08-08 15:30:00,29.83,29.84,29.78,29.79,188204.0,28.3596,28.3691,28.3121,28.3216,188204.0
2018-08-09 09:30:00,29.83,29.98,29.83,29.97,28977.0,28.3596,28.5022,28.3596,28.4927,28977.0
2018-08-09 10:00:00,29.98,29.99,29.91,29.93,29653.0,28.5022,28.5117,28.4357,28.4547,29653.0
2018-08-09 10:30:00,29.93,29.95,29.92,29.93,30919.0,28.4547,28.4737,28.4452,28.4547,30919.0
2018-08-09 11:00:00,29.93,29.94,29.9,29.92,25248.0,28.4547,28.4642,28.4262,28.4452,25248.0
2018-08-09 11:30:00,29.92,29.92,29.85,29.85,32982.0,28.4452,28.4452,28.3786,28.3786,32982.0
2018-08-09 12:00:00,29.85,29.87,29.85,29.86,14267.0,28.3786,28.3977,28.3786,28.3881,14267.0
2018-08-09 12:30:00,29.86,29.9,29.84,29.87,101551.0,28.3881,28.4262,28.3691,28.3977,101551.0
2018-08-09 13:00:00,29.87,29.88,29.82,29.82,50463.0,28.3977,28.4072,28.3501,28.3501,50463.0
2018-08-09 13:30:00,29.82,29.82,29.78,29.8,26923.0,28.3501,28.3501,28.3121,28.3311,26923.0
2018-08-09 14:00:00,29.79,29.8,29.78,29.8,32622.0,28.3216,28.3311,28.3121,28.3311,32622.0
2018-08-09 14:30:00,29.8,29.81,29.76,29.76,30966.0,28.3311,28.3406,28.2931,28.2931,30966.0
2018-08-09 15:00:00,29.76,29.79,29.76,29.78,33675.0,28.2931,28.3216,28.2931,28.3121,33675.0
2018-08-09 15:30:00,29.79,29.79,29.71,29.72,121454.0,28.3216,28.3216,28.2455,28.255,121454.0
2018-08-10 09:30:00,29.58,29.68,29.58,29.65,17100.0,28.1219,28.217,28.1219,28.1885,17100.0
2018-08-10 10:00:00,29.65,29.7,29.61,29.62,15724.0,28.1885,28.236,28.1505,28.16,15724.0
2018-08-10 10:30:00,29.62,29.71,29.62,29.7,23575.0,28.16,28.2455,28.16,28.236,23575.0
2018-08-10 11:00:00,29.7,29.76,29.69,29.74,42328.0,28.236,28.2931,28.2265,28.2741,42328.0
2018-08-10 11:30:00,29.73,29.79,29.71,29.74,22418.0,28.2646,28.3216,28.2455,28.2741,22418.0
2018-08-10 12:00:00,29.74,29.74,29.67,29.68,13761.0,28.2741,28.2741,28.2075,28.217,13761.0
2018-08-10 12:30:00,29.69,29.71,29.67,29.7,21099.0,28.2265,28.2455,28.2075,28.236,21099.0
2018-08-10 13:00:00,29.71,29.71,29.66,29.66,11151.0,28.2455,28.2455,28.198,28.198,11151.0
2018-08-10 13:30:00,29.66,29.67,29.62,29.62,16514.0,28.198,28.2075,28.16,28.16,16514.0
2018-08-10 14:00:00,29.62,29.65,29.6,29.61,20353.0,28.16,28.1885,28.141,28.1505,20353.0
2018-08-10 14:30:00,29.61,29.63,29.61,29.62,28569.0,28.1505,28.1695,28.1505,28.16,28569.0
2018-08-10 15:00:00,29.62,29.69,29.59,29.66,24727.0,28.16,28.2265,28.1315,28.198,24727.0
2018-08-10 15:30:00,29.66,29.68,29.64,29.65,69484.0,28.198,28.217,28.179,28.1885,69484.0
2018-08-13 09:30:00,29.7,29.85,29.57,29.74,34909.0,28.236,28.3786,28.1124,28.2741,34909.0
2018-08-13 10:00:00,29.75,29.8,29.7,29.74,76032.0,28.2836,28.3311,28.236,28.2741,76032.0
2018-08-13 10:30:00,29.75,29.8,29.72,29.74,22792.0,28.2836,28.3311,28.255,28.2741,22792.0
2018-08-13 11:00:00,29.73,29.75,29.63,29.63,57805.0,28.2646,28.2836,28.1695,28.1695,57805.0
2018-08-13 11:30:00,29.63,29.65,29.56,29.59,26636.0,28.1695,28.1885,28.1029,28.1315,26636.0
2018-08-13 12:00:00,29.58,29.63,29.57,29.57,34779.0,28.1219,28.1695,28.1124,28.1124,34779.0
2018-08-13 12:30:00,29.57,29.61,29.54,29.57,40146.0,28.1124,28.1505,28.0839,28.1124,40146.0
2018-08-13 13:00:00,29.56,29.59,29.5,29.55,15397.0,28.1029,28.1315,28.0459,28.0934,15397.0
2018-08-13 13:30:00,29.56,29.62,29.54,29.58,50261.0,28.1029,28.16,28.0839,28.1219,50261.0
2018-08-13 14:00:00,29.58,29.67,29.57,29.65,20526.0,28.1219,28.2075,28.1124,28.1885,20526.0
2018-08-13 14:30:00,29.64,29.66,29.6,29.62,22759.0,28.179,28.198,28.141,28.16,22759.0
2018-08-13 15:00:00,29.62,29.67,29.58,29.61,55232.0,28.16,28.2075,28.1219,28.1505,55232.0
2018-08-13 15:30:00,29.61,29.64,29.55,29.6,1000337.0,28.1505,28.179,28.0934,28.141,1000337.0
2018-08-14 09:30:00,29.7,29.7,29.54,29.68,71131.0,28.236,28.236,28.0839,28.217,71131.0
2018-08-14 10:00:00,29.69,29.71,29.65,29.69,141698.0,28.2265,28.2455,28.1885,28.2265,141698.0
2018-08-14 10:30:00,29.69,29.7,29.65,29.68,30209.0,28.2265,28.236,28.1885,28.217,30209.0
2018-08-14 11:00:00,29.68,29.73,29.67,29.68,43234.0,28.217,28.2646,28.2075,28.217,43234.0
2018-08-14 11:30:00,29.69,29.76,29.66,29.69,32324.0,28.2265,28.2931,28.198,28.2265,32324.0
2018-08-14 12:00:00,29.69,29.75,29.69,29.72,59320.0,28.2265,28.2836,28.2265,28.255,59320.0
2018-08-14 12:30:00,29.73,29.75,29.72,29.74,12998.0,28.2646,28.2836,28.255,28.2741,12998.0
2018-08-14 13:00:00,29.74,29.78,29.74,29.74,18493.0,28.2741,28.3121,28.2741,28.2741,18493.0
2018-08-14 13:30:00,29.75,29.81,29.74,29.8,25155.0,28.2836,28.3406,28.2741,28.3311,25155.0
2018-08-14 14:00:00,29.8,29.81,29.77,29.79,40030.0,28.3311,28.3406,28.3026,28.3216,40030.0
2018-08-14 14:30:00,29.78,29.8,29.78,29.8,17405.0,28.3121,28.3311,28.3121,28.3311,17405.0
2018-08-14 15:00:00,29.79,29.8,29.77,29.78,17178.0,28.3216,28.3311,28.3026,28.3121,17178.0
2018-08-14 15:30:00,29.78,29.79,29.7,29.73,156098.0,28.3121,28.3216,28.236,28.2646,156098.0
2018-08-15 09:30:00,29.63,29.72,29.6,29.61,31379.0,28.1695,28.255,28.141,28.1505,31379.0
2018-08-15 10:00:00,29.61,29.64,29.56,29.59,53301.0,28.1505,28.179,28.1029,28.1315,53301.0
2018-08-15 10:30:00,29.58,29.64,29.52,29.53,44652.0,28.1219,28.179,28.0649,28.0744,44652.0
2018-08-15 11:00:00,29.53,29.68,29.53,29.67,50408.0,28.0744,28.217,28.0744,28.2075,50408.0
2018-08-15 11:30:00,29.67,29.67,29.6,29.6,18840.0,28.2075,28.2075,28.141,28.141,18840.0
2018-08-15 12:00:00,29.6,29.69,29.59,29.69,18871.0,28.141,28.2265,28.1315,28.2265,18871.0
2018-08-15 12:30:00,29.7,29.73,29.68,29.7,13258.0,28.236,28.2646,28.217,28.236,13258.0
2018-08-15 13:00:00,29.69,29.73,29.65,29.69,27483.0,28.2265,28.2646,28.1885,28.2265,27483.0
2018-08-15 13:30:00,29.68,29.69,29.64,29.65,30621.0,28.217,28.2265,28.179,28.1885,30621.0
2018-08-15 14:00:00,29.65,29.69,29.63,29.66,99471.0,28.1885,28.2265,28.1695,28.198,99471.0
2018-08-15 14:30:00,29.66,29.74,29.64,29.73,84396.0,28.198,28.2741,28.179,28.2646,84396.0
2018-08-15 15:00:00,29.74,29.75,29.71,29.72,15735.0,28.2741,28.2836,28.2455,28.255,15735.0
2018-08-15 15:30:00,29.73,29.76,29.71,29.73,80581.0,28.2646,28.2931,28.2455,28.2646,80581.0
2018-08-16 09:30:00,29.87,29.92,29.76,29.84,41781.0,28.3977,28.4452,28.2931,28.3691,41781.0
2018-08-16 10:00:00,29.84,29.89,29.81,29.84,18058.0,28.3691,28.4167,28.3406,28.3691,18058.0
2018-08-16 10:30:00,29.85,29.94,29.85,29.93,18396.0,28.3786,28.4642,28.3786,28.4547,18396.0
2018-08-16 11:00:00,29.94,30.01,29.93,30.0,103358.0,28.4642,28.5308,28.4547,28.5212,103358.0
2018-08-16 11:30:00,30.01,30.04,29.98,29.99,24357.0,28.5308,28.5593,28.5022,28.5117,24357.0
2018-08-16 12:00:00,29.99,30.03,29.97,30.01,41270.0,28.5117,28.5498,28.4927,28.5308,41270.0
2018-08-16 12:30:00,30.0,30.0,29.94,29.95,17041.0,28.5212,28.5212,28.4642,28.4737,17041.0
2018-08-16 13:00:00,29.95,29.95,29.9,29.91,22566.0,28.4737,28.4737,28.4262,28.4357,22566.0
2018-08-16 13:30:00,29.91,29.94,29.89,29.91,20818.0,28.4357,28.4642,28.4167,28.4357,20818.0
2018-08-16 14:00:00,29.91,29.92,29.87,29.88,25146.0,28.4357,28.4452,28.3977,28.4072,25146.0
2018-08-16 14:30:00,29.88,29.89,29.85,29.86,27703.0,28.4072,28.4167,28.3786,28.3881,27703.0
2018-08-16 15:00:00,29.85,29.86,29.82,29.84,35819.0,28.3786,28.3881,28.3501,28.3691,35819.0
2018-08-16 15:30:00,29.84,29.85,29.81,29.83,102234.0,28.3691,28.3786,28.3406,28.3596,102234.0
2018-08-17 09:30:00,29.77,29.82,29.74,29.8,20769.0,28.3026,28.3501,28.2741,28.3311,20769.0
2018-08-17 10:00:00,29.78,29.8,29.77,29.8,27278.0,28.3121,28.3311,28.3026,28.3311,27278.0
2018-08-17 10:30:00,29.8,29.83,29.78,29.83,49692.0,28.3311,28.3596,28.3121,28.3596,49692.0
2018-08-17 11:00:00,29.84,29.85,29.8,29.81,25056.0,28.3691,28.3786,28.3311,28.3406,25056.0
2018-08-17 11:30:00,29.81,29.83,29.75,29.81,38255.0,28.3406,28.3596,28.2836,28.3406,38255.0
2018-08-17 12:00:00,29.82,29.83,29.8,29.82,16459.0,28.3501,28.3596,28.3311,28.3501,16459.0
2018-08-17 12:30:00,29.82,29.83,29.8,29.83,13208.0,28.3501,28.3596,28.3311,28.3596,13208.0
2018-08-17 13:00:00,29.82,29.83,29.81,29.82,13012.0,28.3501,28.3596,28.3406,28.3501,13012.0
2018-08-17 13:30:00,29.82,29.88,29.82,29.88,51287.0,28.3501,28.4072,28.3501,28.4072,51287.0
2018-08-17 14:00:00,29.88,29.88,29.86,29.88,29497.0,28.4072,28.4072,28.3881,28.4072,29497.0
2018-08-17 14:30:00,29.88,29.88,29.87,29.88,49012.0,28.4072,28.4072,28.3977,28.4072,49012.0
2018-08-17 15:00:00,29.88,29.88,29.84,29.85,24250.0,28.4072,28.4072,28.3691,28.3786,24250.0
2018-08-17 15:30:00,29.85,29.86,29.81,29.83,84525.0,28.3786,28.3881,28.3406,28.3596,84525.0
2018-08-20 09:30:00,29.83,29.92,29.79,29.87,33716.0,28.3596,28.4452,28.3216,28.3977,33716.0
2018-08-20 10:00:00,29.87,29.9,29.84,29.87,27108.0,28.3977,28.4262,28.3691,28.3977,27108.0
2018-08-20 10:30:00,29.87,29.9,29.84,29.87,33641.0,28.3977,28.4262,28.3691,28.3977,33641.0
2018-08-20 11:00:00,29.88,29.94,29.87,29.93,19799.0,28.4072,28.4642,28.3977,28.4547,19799.0
2018-08-20 11:30:00,29.93,29.96,29.91,29.91,32053.0,28.4547,28.4832,28.4357,28.4357,32053.0
2018-08-20 12:00:00,29.91,29.95,29.91,29.92,13853.0,28.4357,28.4737,28.4357,28.4452,13853.0
2018-08-20 12:30:00,29.91,29.93,29.9,29.92,20299.0,28.4357,28.4547,28.4262,28.4452,20299.0
2018-08-20 13:00:00,29.91,29.96,29.9,29.94,37730.0,28.4357,28.4832,28.4262,28.4642,37730.0
2018-08-20 13:30:00,29.94,30.03,29.92,29.94,124826.0,28.4642,28.5498,28.4452,28.4642,124826.0
2018-08-20 14:00:00,29.94,29.94,29.86,29.87,31052.0,28.4642,28.4642,28.3881,28.3977,31052.0
2018-08-20 14:30:00,29.87,29.88,29.83,29.84,23419.0,28.3977,28.4072,28.3596,28.3691,23419.0
2018-08-20 15:00:00,29.84,29.86,29.82,29.86,31740.0,28.3691,28.3881,28.3501,28.3881,31740.0
2018-08-20 15:30:00,29.86,29.9,29.85,29.88,187109.0,28.3881,28.4262,28.3786,28.4072,187109.0
2018-08-21 09:30:00,29.9,30.0,29.89,29.92,24400.0,28.4262,28.5212,28.4167,28.4452,24400.0
2018-08-21 10:00:00,29.91,29.99,29.86,29.99,32693.0,28.4357,28.5117,28.3881,28.5117,32693.0
2018-08-21 10:30:00,29.99,30.0,29.97,29.99,27680.0,28.5117,28.5212,28.4927,28.5117,27680.0
2018-08-21 11:00:00,30.0,30.0,29.96,29.98,22154.0,28.5212,28.5212,28.4832,28.5022,22154.0
2018-08-21 11:30:00,29.98,30.0,29.97,29.99,17974.0,28.5022,28.5212,28.4927,28.5117,17974.0
2018-08-21 12:00:00,29.99,30.11,29.99,30.1,136416.0,28.5117,28.6258,28.5117,28.6163,136416.0
2018-08-21 12:30:00,30.1,30.16,30.09,30.13,79676.0,28.6163,28.6734,28.6068,28.6448,79676.0
2018-08-21 13:00:00,30.14,30.15,30.09,30.1,67652.0,28.6543,28.6638,28.6068,28.6163,67652.0
2018-08-21 13:30:00,30.1,30.13,30.09,30.13,46410.0,28.6163,28.6448,28.6068,28.6448,46410.0
2018-08-21 14:00:00,30.14,30.27,30.13,30.26,85736.0,28.6543,28.7779,28.6448,28.7684,85736.0
2018-08-21 14:30:00,30.26,30.33,30.24,30.33,63765.0,28.7684,28.835,28.7494,28.835,63765.0
2018-08-21 15:00:00,30.34,30.36,30.3,30.32,32897.0,28.8445,28.8635,28.8065,28.8255,32897.0
2018-08-21 15:30:00,30.31,30.32,30.27,30.3,154364.0,28.816,28.8255,28.7779,28.8065,154364.0
2018-08-22 09:30:00,30.24,30.29,30.14,30.14,71037.0,28.7494,28.7969,28.6543,28.6543,71037.0
2018-08-22 10:00:00,30.14,30.23,30.14,30.19,27896.0,28.6543,28.7399,28.6543,28.7019,27896.0
2018-08-22 10:30:00,30.18,30.31,30.17,30.29,48422.0,28.6924,28.816,28.6829,28.7969,48422.0
2018-08-22 11:00:00,30.29,30.31,30.26,30.27,16173.0,28.7969,28.816,28.7684,28.7779,16173.0
2018-08-22 11:30:00,30.28,30.39,30.27,30.37,43829.0,28.7874,28.892,28.7779,28.873,43829.0
2018-08-22 12:00:00,30.37,30.39,30.29,30.31,22715.0,28.873,28.892,28.7969,28.816,22715.0
2018-08-22 12:30:00,30.31,30.32,30.3,30.3,12249.0,28.816,28.8255,28.8065,28.8065,12249.0
2018-08-22 13:00:00,30.3,30.31,30.28,30.3,7383.0,28.8065,28.816,28.7874,28.8065,7383.0
2018-08-22 13:30:00,30.3,30.31,30.28,30.29,12856.0,28.8065,28.816,28.7874,28.7969,12856.0
2018-08-22 14:00:00,30.29,30.3,30.25,30.26,18450.0,28.7969,28.8065,28.7589,28.7684,18450.0
2018-08-22 14:30:00,30.26,30.26,30.22,30.22,19129.0,28.7684,28.7684,28.7304,28.7304,19129.0
2018-08-22 15:00:00,30.23,30.25,30.22,30.24,26823.0,28.7399,28.7589,28.7304,28.7494,26823.0
2018-08-22 15:30:00,30.25,30.25,30.21,30.22,69289.0,28.7589,28.7589,28.7209,28.7304,69289.0
2018-08-23 09:30:00,30.25,30.25,30.17,30.19,18166.0,28.7589,28.7589,28.6829,28.7019,18166.0
2018-08-23 10:00:00,30.19,30.22,30.15,30.22,9900.0,28.7019,28.7304,28.6638,28.7304,9900.0
2018-08-23 10:30:00,30.22,30.23,30.14,30.15,18804.0,28.7304,28.7399,28.6543,28.6638,18804.0
2018-08-23 11:00:00,30.15,30.18,30.14,30.18,27927.0,28.6638,28.6924,28.6543,28.6924,27927.0
2018-08-23 11:30:00,30.17,30.22,30.16,30.21,18967.0,28.6829,28.7304,28.6734,28.7209,18967.0
2018-08-23 12:00:00,30.21,30.26,30.21,30.26,16698.0,28.7209,28.7684,28.7209,28.7684,16698.0
2018-08-23 12:30:00,30.26,30.27,30.24,30.24,12269.0,28.7684,28.7779,28.7494,28.7494,12269.0
2018-08-23 13:00:00,30.25,30.25,30.17,30.24,30475.0,28.7589,28.7589,28.6829,28.7494,30475.0
2018-08-23 13:30:00,30.24,30.25,30.21,30.22,12535.0,28.7494,28.7589,28.7209,28.7304,12535.0
2018-08-23 14:00:00,30.22,30.24,30.21,30.24,19677.0,28.7304,28.7494,28.7209,28.7494,19677.0
2018-08-23 14:30:00,30.23,30.25,30.22,30.23,25176.0,28.7399,28.7589,28.7304,28.7399,25176.0
2018-08-23 15:00:00,30.22,30.26,30.22,30.26,29522.0,28.7304,28.7684,28.7304,28.7684,29522.0
2018-08-23 15:30:00,30.25,30.3,30.23,30.29,147886.0,28.7589,28.8065,28.7399,28.7969,147886.0
2018-08-24 09:30:00,30.38,30.45,30.23,30.37,28064.0,28.8825,28.9491,28.7399,28.873,28064.0
2018-08-24 10:00:00,30.35,30.41,30.35,30.39,10813.0,28.854,28.911,28.854,28.892,10813.0
2018-08-24 10:30:00,30.38,30.44,30.33,30.36,64314.0,28.8825,28.9396,28.835,28.8635,64314.0
2018-08-24 11:00:00,30.37,30.38,30.28,30.29,20437.0,28.873,28.8825,28.7874,28.7969,20437.0
2018-08-24 11:30:00,30.29,30.31,30.27,30.28,28875.0,28.7969,28.816,28.7779,28.7874,28875.0
2018-08-24 12:00:00,30.28,30.37,30.28,30.36,16919.0,28.7874,28.873,28.7874,28.8635,16919.0
2018-08-24 12:30:00,30.37,30.39,30.35,30.36,19742.0,28.873,28.892,28.854,28.8635,19742.0
2018-08-24 13:00:00,30.36,30.37,30.34,30.35,9499.0,28.8635,28.873,28.8445,28.854,9499.0
2018-08-24 13:30:00,30.35,30.37,30.31,30.36,26429.0,28.854,28.873,28.816,28.8635,26429.0
2018-08-24 14:00:00,30.37,30.4,30.36,30.37,24804.0,28.873,28.9015,28.8635,28.873,24804.0
2018-08-24 14:30:00,30.37,30.41,30.37,30.39,23743.0,28.873,28.911,28.873,28.892,23743.0
2018-08-24 15:00:00,30.4,30.45,30.37,30.42,68321.0,28.9015,28.9491,28.873,28.9205,68321.0
2018-08-24 15:30:00,30.42,30.42,30.38,30.38,172631.0,28.9205,28.9205,28.8825,28.8825,172631.0
2018-08-27 09:30:00,30.52,30.62,30.46,30.53,64706.0,29.0156,29.1107,28.9586,29.0251,64706.0
2018-08-27 10:00:00,30.51,30.64,30.51,30.6,58116.0,29.0061,29.1297,29.0061,29.0917,58116.0
2018-08-27 10:30:00,30.61,30.62,30.52,30.54,30498.0,29.1012,29.1107,29.0156,29.0346,30498.0
2018-08-27 11:00:00,30.54,30.54,30.48,30.51,44689.0,29.0346,29.0346,28.9776,29.0061,44689.0
2018-08-27 11:30:00,30.51,30.54,30.48,30.54,23755.0,29.0061,29.0346,28.9776,29.0346,23755.0
2018-08-27 12:00:00,30.53,30.55,30.47,30.47,55560.0,29.0251,29.0441,28.9681,28.9681,55560.0
2018-08-27 12:30:00,30.48,30.51,30.47,30.5,22378.0,28.9776,29.0061,28.9681,28.9966,22378.0
2018-08-27 13:00:00,30.49,30.5,30.46,30.46,24308.0,28.9871,28.9966,28.9586,28.9586,24308.0
2018-08-27 13:30:00,30.45,30.46,30.4,30.41,27153.0,28.9491,28.9586,28.9015,28.911,27153.0
2018-08-27 14:00:00,30.41,30.41,30.33,30.38,43532.0,28.911,28.911,28.835,28.8825,43532.0
2018-08-27 14:30:00,30.37,30.42,30.36,30.37,40046.0,28.873,28.9205,28.8635,28.873,40046.0
2018-08-27 15:00:00,30.36,30.37,30.28,30.3,50847.0,28.8635,28.873,28.7874,28.8065,50847.0
2018-08-27 15:30:00,30.3,30.31,30.25,30.29,246351.0,28.8065,28.816,28.7589,28.7969,246351.0
2018-08-28 09:30:00,30.3,30.36,30.24,30.29,23704.0,28.8065,28.8635,28.7494,28.7969,23704.0
2018-08-28 10:00:00,30.29,30.32,30.25,30.26,54872.0,28.7969,28.8255,28.7589,28.7684,54872.0
2018-08-28 10:30:00,30.27,30.27,30.14,30.19,45042.0,28.7779,28.7779,28.6543,28.7019,45042.0
2018-08-28 11:00:00,30.2,30.22,30.16,30.21,41114.0,28.7114,28.7304,28.6734,28.7209,41114.0
2018-08-28 11:30:00,30.21,30.21,30.06,30.07,39451.0,28.7209,28.7209,28.5783,28.5878,39451.0
2018-08-28 12:00:00,30.07,30.09,29.99,30.0,79027.0,28.5878,28.6068,28.5117,28.5212,79027.0
2018-08-28 12:30:00,30.01,30.05,29.99,30.02,47772.0,28.5308,28.5688,28.5117,28.5403,47772.0
2018-08-28 13:00:00,30.03,30.16,30.02,30.13,48827.0,28.5498,28.6734,28.5403,28.6448,48827.0
2018-08-28 13:30:00,30.13,30.16,30.12,30.14,16576.0,28.6448,28.6734,28.6353,28.6543,16576.0
2018-08-28 14:00:00,30.14,30.16,30.08,30.16,33655.0,28.6543,28.6734,28.5973,28.6734,33655.0
2018-08-28 14:30:00,30.15,30.16,30.1,30.15,28966.0,28.6638,28.6734,28.6163,28.6638,28966.0
2018-08-28 15:00:00,30.16,30.2,30.14,30.15,26429.0,28.6734,28.7114,28.6543,28.6638,26429.0
2018-08-28 15:30:00,30.15,30.16,30.1,30.13,115882.0,28.6638,28.6734,28.6163,28.6448,115882.0
2018-08-29 09:30:00,30.16,30.21,30.06,30.07,26993.0,28.6734,28.7209,28.5783,28.5878,26993.0
2018-08-29 10:00:00,30.06,30.15,30.03,30.1,15579.0,28.5783,28.6638,28.5498,28.6163,15579.0
2018-08-29 10:30:00,30.1,30.19,30.1,30.18,19448.0,28.6163,28.7019,28.6163,28.6924,19448.0
2018-08-29 11:00:00,30.18,30.22,30.15,30.22,22342.0,28.6924,28.7304,28.6638,28.7304,22342.0
2018-08-29 11:30:00,30.22,30.23,30.19,30.21,15002.0,28.7304,28.7399,28.7019,28.7209,15002.0
2018-08-29 12:00:00,30.21,30.26,30.2,30.23,27768.0,28.7209,28.7684,28.7114,28.7399,27768.0
2018-08-29 12:30:00,30.23,30.26,30.2,30.2,18079.0,28.7399,28.7684,28.7114,28.7114,18079.0
2018-08-29 13:00:00,30.21,30.22,30.17,30.17,11847.0,28.7209,28.7304,28.6829,28.6829,11847.0
2018-08-29 13:30:00,30.17,30.19,30.14,30.15,19383.0,28.6829,28.7019,28.6543,28.6638,19383.0
2018-08-29 14:00:00,30.15,30.16,30.11,30.16,31633.0,28.6638,28.6734,28.6258,28.6734,31633.0
2018-08-29 14:30:00,30.16,30.19,30.15,30.15,22663.0,28.6734,28.7019,28.6638,28.6638,22663.0
2018-08-29 15:00:00,30.15,30.21,30.15,30.2,33491.0,28.6638,28.7209,28.6638,28.7114,33491.0
2018-08-29 15:30:00,30.2,30.24,30.18,30.22,105067.0,28.7114,28.7494,28.6924,28.7304,105067.0
2018-08-30 09:30:00,30.19,30.23,30.11,30.15,19322.0,28.7019,28.7399,28.6258,28.6638,19322.0
2018-08-30 10:00:00,30.16,30.17,30.09,30.14,29288.0,28.6734,28.6829,28.6068,28.6543,29288.0
2018-08-30 10:30:00,30.14,30.18,30.12,30.12,11802.0,28.6543,28.6924,28.6353,28.6353,11802.0
2018-08-30 11:00:00,30.12,30.14,30.09,30.12,19114.0,28.6353,28.6543,28.6068,28.6353,19114.0
2018-08-30 11:30:00,30.13,30.16,30.09,30.09,13880.0,28.6448,28.6734,28.6068,28.6068,13880.0
2018-08-30 12:00:00,30.09,30.09,30.03,30.08,27657.0,28.6068,28.6068,28.5498,28.5973,27657.0
2018-08-30 12:30:00,30.09,30.12,30.08,30.11,36520.0,28.6068,28.6353,28.5973,28.6258,36520.0
2018-08-30 13:00:00,30.11,30.14,30.1,30.13,14412.0,28.6258,28.6543,28.6163,28.6448,14412.0
2018-08-30 13:30:00,30.14,30.18,30.11,30.18,43629.0,28.6543,28.6924,28.6258,28.6924,43629.0
2018-08-30 14:00:00,30.18,30.18,30.06,30.1,30161.0,28.6924,28.6924,28.5783,28.6163,30161.0
2018-08-30 14:30:00,30.11,30.14,30.09,30.1,21611.0,28.6258,28.6543,28.6068,28.6163,21611.0
2018-08-30 15:00:00,30.1,30.11,30.07,30.1,39456.0,28.6163,28.6258,28.5878,28.6163,39456.0
2018-08-30 15:30:00,30.1,30.14,30.08,30.13,88851.0,28.6163,28.6543,28.5973,28.6448,88851.0
2018-08-31 09:30:00,30.06,30.18,30.06,30.11,14609.0,28.5783,28.6924,28.5783,28.6258,14609.0
2018-08-31 10:00:00,30.14,30.15,30.1,30.11,8171.0,28.6543,28.6638,28.6163,28.6258,8171.0
2018-08-31 10:30:00,30.11,30.16,30.1,30.16,13950.0,28.6258,28.6734,28.6163,28.6734,13950.0
2018-08-31 11:00:00,30.16,30.2,30.12,30.12,22334.0,28.6734,28.7114,28.6353,28.6353,22334.0
2018-08-31 11:30:00,30.13,30.18,30.11,30.17,30146.0,28.6448,28.6924,28.6258,28.6829,30146.0
2018-08-31 12:00:00,30.16,30.16,30.1,30.13,23582.0,28.6734,28.6734,28.6163,28.6448,23582.0
2018-08-31 12:30:00,30.13,30.17,30.11,30.17,12767.0,28.6448,28.6829,28.6258,28.6829,12767.0
2018-08-31 13:00:00,30.18,30.21,30.17,30.2,13897.0,28.6924,28.7209,28.6829,28.7114,13897.0
2018-08-31 13:30:00,30.2,30.3,30.2,30.3,88603.0,28.7114,28.8065,28.7114,28.8065,88603.0
2018-08-31 14:00:00,30.3,30.36,30.29,30.33,17825.0,28.8065,28.8635,28.7969,28.835,17825.0
2018-08-31 14:30:00,30.34,30.4,30.33,30.38,24053.0,28.8445,28.9015,28.835,28.8825,24053.0
2018-08-31 15:00:00,30.38,30.42,30.38,30.41,29111.0,28.8825,28.9205,28.8825,28.911,29111.0
2018-08-31 15:30:00,30.41,30.51,30.4,30.49,137210.0,28.911,29.0061,28.9015,28.9871,137210.0
2018-09-04 09:30:00,30.48,30.58,30.45,30.49,57556.0,28.9776,29.0727,28.9491,28.9871,57556.0
2018-09-04 10:00:00,30.5,30.58,30.49,30.55,108342.0,28.9966,29.0727,28.9871,29.0441,108342.0
2018-09-04 10:30:00,30.56,30.62,30.51,30.62,32291.0,29.0536,29.1107,29.0061,29.1107,32291.0
2018-09-04 11:00:00,30.61,30.64,30.58,30.61,46301.0,29.1012,29.1297,29.0727,29.1012,46301.0
2018-09-04 11:30:00,30.61,30.61,30.49,30.5,28469.0,29.1012,29.1012,28.9871,28.9966,28469.0
2018-09-04 12:00:00,30.5,30.5,30.4,30.45,42651.0,28.9966,28.9966,28.9015,28.9491,42651.0
2018-09-04 12:30:00,30.44,30.54,30.44,30.53,17056.0,28.9396,29.0346,28.9396,29.0251,17056.0
2018-09-04 13:00:00,30.54,30.59,30.49,30.5,60942.0,29.0346,29.0822,28.9871,28.9966,60942.0
2018-09-04 13:30:00,30.51,30.55,30.39,30.48,89865.0,29.0061,29.0441,28.892,28.9776,89865.0
2018-09-04 14:00:00,30.48,30.48,30.35,30.39,123798.0,28.9776,28.9776,28.854,28.892,123798.0
2018-09-04 14:30:00,30.39,30.4,30.36,30.4,49899.0,28.892,28.9015,28.8635,28.9015,49899.0
2018-09-04 15:00:00,30.4,30.44,30.34,30.41,167728.0,28.9015,28.9396,28.8445,28.911,167728.0
2018-09-04 15:30:00,30.4,30.46,30.36,30.46,177945.0,28.9015,28.9586,28.8635,28.9586,177945.0
2018-09-05 09:30:00,30.5,30.71,30.48,30.65,49606.0,28.9966,29.1962,28.9776,29.1392,49606.0
2018-09-05 10:00:00,30.67,30.76,30.61,30.66,27486.0,29.1582,29.2438,29.1012,29.1487,27486.0
2018-09-05 10:30:00,30.66,30.71,30.63,30.71,20648.0,29.1487,29.1962,29.1202,29.1962,20648.0
2018-09-05 11:00:00,30.69,30.77,30.67,30.68,33934.0,29.1772,29.2533,29.1582,29.1677,33934.0
2018-09-05 11:30:00,30.68,30.74,30.64,30.71,47614.0,29.1677,29.2248,29.1297,29.1962,47614.0
2018-09-05 12:00:00,30.71,30.72,30.63,30.65,27179.0,29.1962,29.2058,29.1202,29.1392,27179.0
2018-09-05 12:30:00,30.66,30.69,30.64,30.66,21635.0,29.1487,29.1772,29.1297,29.1487,21635.0
2018-09-05 13:00:00,30.66,30.7,30.65,30.7,20204.0,29.1487,29.1867,29.1392,29.1867,20204.0
2018-09-05 13:30:00,30.7,30.7,30.67,30.69,18620.0,29.1867,29.1867,29.1582,29.1772,18620.0
2018-09-05 14:00:00,30.68,30.7,30.65,30.67,30963.0,29.1677,29.1867,29.1392,29.1582,30963.0
2018-09-05 14:30:00,30.67,30.67,30.62,30.63,43491.0,29.1582,29.1582,29.1107,29.1202,43491.0
2018-09-05 15:00:00,30.63,30.69,30.61,30.65,40092.0,29.1202,29.1772,29.1012,29.1392,40092.0
2018-09-05 15:30:00,30.65,30.7,30.61,30.68,296116.0,29.1392,29.1867,29.1012,29.1677,296116.0
2018-09-06 09:30:00,30.68,30.85,30.68,30.79,16960.0,29.1677,29.3293,29.1677,29.2723,16960.0
2018-09-06 10:00:00,30.79,31.06,30.78,31.0,62810.0,29.2723,29.529,29.2628,29.472,62810.0
2018-09-06 10:30:00,30.99,31.0,30.84,30.89,41601.0,29.4624,29.472,29.3198,29.3674,41601.0
2018-09-06 11:00:00,30.89,30.9,30.83,30.86,188323.0,29.3674,29.3769,29.3103,29.3389,188323.0
2018-09-06 11:30:00,30.87,30.87,30.83,30.83,64047.0,29.3484,29.3484,29.3103,29.3103,64047.0
2018-09-06 12:00:00,30.83,30.83,30.79,30.79,45722.0,29.3103,29.3103,29.2723,29.2723,45722.0
2018-09-06 12:30:00,30.8,30.85,30.79,30.81,32392.0,29.2818,29.3293,29.2723,29.2913,32392.0
2018-09-06 13:00:00,30.82,30.82,30.79,30.82,33584.0,29.3008,29.3008,29.2723,29.3008,33584.0
2018-09-06 13:30:00,30.82,30.87,30.81,30.83,32614.0,29.3008,29.3484,29.2913,29.3103,32614.0
2018-09-06 14:00:00,30.84,30.9,30.83,30.87,104412.0,29.3198,29.3769,29.3103,29.3484,104412.0
2018-09-06 14:30:00,30.88,30.92,30.87,30.9,119608.0,29.3579,29.3959,29.3484,29.3769,119608.0
2018-09-06 15:00:00,30.91,30.92,30.84,30.9,138473.0,29.3864,29.3959,29.3198,29.3769,138473.0
2018-09-06 15:30:00,30.9,30.91,30.76,30.76,349159.0,29.3769,29.3864,29.2438,29.2438,349159.0
2018-09-07 09:30:00,30.73,30.86,30.68,30.69,24546.0,29.2153,29.3389,29.1677,29.1772,24546.0
2018-09-07 10:00:00,30.69,30.79,30.67,30.74,45027.0,29.1772,29.2723,29.1582,29.2248,45027.0
2018-09-07 10:30:00,30.73,30.78,30.71,30.74,39551.0,29.2153,29.2628,29.1962,29.2248,39551.0
2018-09-07 11:00:00,30.73,30.74,30.69,30.7,44368.0,29.2153,29.2248,29.1772,29.1867,44368.0
2018-09-07 11:30:00,30.71,30.71,30.67,30.68,32961.0,29.1962,29.1962,29.1582,29.1677,32961.0
2018-09-07 12:00:00,30.67,30.69,30.61,30.63,42622.0,29.1582,29.1772,29.1012,29.1202,42622.0
2018-09-07 12:30:00,30.63,30.65,30.59,30.63,32763.0,29.1202,29.1392,29.0822,29.1202,32763.0
2018-09-07 13:00:00,30.63,30.63,30.57,30.63,31373.0,29.1202,29.1202,29.0631,29.1202,31373.0
2018-09-07 13:30:00,30.62,30.67,30.57,30.57,87177.0,29.1107,29.1582,29.0631,29.0631,87177.0
2018-09-07 14:00:00,30.57,30.65,30.55,30.65,32154.0,29.0631,29.1392,29.0441,29.1392,32154.0
2018-09-07 14:30:00,30.65,30.74,30.64,30.74,87806.0,29.1392,29.2248,29.1297,29.2248,87806.0
2018-09-07 15:00:00,30.74,30.8,30.73,30.8,85303.0,29.2248,29.2818,29.2153,29.2818,85303.0
2018-09-07 15:30:00,30.8,30.83,30.79,30.81,125726.0,29.2818,29.3103,29.2723,29.2913,125726.0
2018-09-10 09:30:00,30.93,30.98,30.76,30.86,139240.0,29.4054,29.4529,29.2438,29.3389,139240.0
2018-09-10 10:00:00,30.86,31.0,30.83,30.99,50708.0,29.3389,29.472,29.3103,29.4624,50708.0
2018-09-10 10:30:00,30.99,31.07,30.94,30.94,104409.0,29.4624,29.5385,29.4149,29.4149,104409.0
2018-09-10 11:00:00,30.95,31.06,30.91,31.05,46519.0,29.4244,29.529,29.3864,29.5195,46519.0
2018-09-10 11:30:00,31.05,31.07,30.99,31.05,75533.0,29.5195,29.5385,29.4624,29.5195,75533.0
2018-09-10 12:00:00,31.05,31.07,30.99,30.99,56467.0,29.5195,29.5385,29.4624,29.4624,56467.0
2018-09-10 12:30:00,30.98,31.02,30.97,30.97,14871.0,29.4529,29.491,29.4434,29.4434,14871.0
2018-09-10 13:00:00,30.97,31.0,30.97,30.99,13224.0,29.4434,29.472,29.4434,29.4624,13224.0
2018-09-10 13:30:00,30.99,31.03,30.96,31.03,22741.0,29.4624,29.5005,29.4339,29.5005,22741.0
2018-09-10 14:00:00,31.02,31.06,31.01,31.04,49360.0,29.491,29.529,29.4815,29.51,49360.0
2018-09-10 14:30:00,31.04,31.07,31.03,31.04,62033.0,29.51,29.5385,29.5005,29.51,62033.0
2018-09-10 15:00:00,31.04,31.07,30.97,30.99,40604.0,29.51,29.5385,29.4434,29.4624,40604.0
2018-09-10 15:30:00,30.98,31.01,30.95,31.0,141658.0,29.4529,29.4815,29.4244,29.472,141658.0
2018-09-11 09:30:00,30.92,31.11,30.92,31.1,132728.0,29.3959,29.5765,29.3959,29.567,132728.0
2018-09-11 10:00:00,31.1,31.14,31.08,31.13,61261.0,29.567,29.6051,29.548,29.5955,61261.0
2018-09-11 10:30:00,31.14,31.17,31.11,31.15,40167.0,29.6051,29.6336,29.5765,29.6146,40167.0
2018-09-11 11:00:00,31.15,31.24,31.15,31.24,62687.0,29.6146,29.7001,29.6146,29.7001,62687.0
2018-09-11 11:30:00,31.23,31.29,31.22,31.29,33865.0,29.6906,29.7477,29.6811,29.7477,33865.0
2018-09-11 12:00:00,31.29,31.29,31.2,31.21,40776.0,29.7477,29.7477,29.6621,29.6716,40776.0
2018-09-11 12:30:00,31.21,31.21,31.17,31.19,41294.0,29.6716,29.6716,29.6336,29.6526,41294.0
2018-09-11 13:00:00,31.18,31.22,31.17,31.22,25298.0,29.6431,29.6811,29.6336,29.6811,25298.0
2018-09-11 13:30:00,31.21,31.22,31.2,31.22,21692.0,29.6716,29.6811,29.6621,29.6811,21692.0
2018-09-11 14:00:00,31.22,31.23,31.2,31.21,28651.0,29.6811,29.6906,29.6621,29.6716,28651.0
2018-09-11 14:30:00,31.21,31.26,31.18,31.19,44556.0,29.6716,29.7191,29.6431,29.6526,44556.0
2018-09-11 15:00:00,31.18,31.19,31.14,31.17,76404.0,29.6431,29.6526,29.6051,29.6336,76404.0
2018-09-11 15:30:00,31.17,31.18,31.14,31.17,157998.0,29.6336,29.6431,29.6051,29.6336,157998.0
2018-09-12 09:30:00,31.14,31.23,31.08,31.18,68599.0,29.6051,29.6906,29.548,29.6431,68599.0
2018-09-12 10:00:00,31.19,31.21,31.04,31.05,32362.0,29.6526,29.6716,29.51,29.5195,32362.0
2018-09-12 10:30:00,31.06,31.1,31.01,31.04,86662.0,29.529,29.567,29.4815,29.51,86662.0
2018-09-12 11:00:00,31.04,31.18,31.03,31.17,26175.0,29.51,29.6431,29.5005,29.6336,26175.0
2018-09-12 11:30:00,31.18,31.2,31.06,31.1,24442.0,29.6431,29.6621,29.529,29.567,24442.0
2018-09-12 12:00:00,31.1,31.14,31.09,31.14,31772.0,29.567,29.6051,29.5575,29.6051,31772.0
2018-09-12 12:30:00,31.13,31.14,31.11,31.12,10081.0,29.5955,29.6051,29.5765,29.586,10081.0
2018-09-12 13:00:00,31.13,31.18,31.12,31.16,17850.0,29.5955,29.6431,29.586,29.6241,17850.0
2018-09-12 13:30:00,31.15,31.16,31.11,31.12,13010.0,29.6146,29.6241,29.5765,29.586,13010.0
2018-09-12 14:00:00,31.12,31.17,31.11,31.17,21623.0,29.586,29.6336,29.5765,29.6336,21623.0
2018-09-12 14:30:00,31.17,31.24,31.16,31.21,52813.0,29.6336,29.7001,29.6241,29.6716,52813.0
2018-09-12 15:00:00,31.21,31.23,31.19,31.21,68341.0,29.6716,29.6906,29.6526,29.6716,68341.0
2018-09-12 15:30:00,31.22,31.26,31.16,31.19,136447.0,29.6811,29.7191,29.6241,29.6526,136447.0
2018-09-13 09:30:00,31.28,31.44,31.28,31.38,65003.0,29.7381,29.8903,29.7381,29.8332,65003.0
2018-09-13 10:00:00,31.38,31.49,31.36,31.42,160840.0,29.8332,29.9378,29.8142,29.8712,160840.0
2018-09-13 10:30:00,31.43,31.44,31.32,31.33,30306.0,29.8808,29.8903,29.7762,29.7857,30306.0
2018-09-13 11:00:00,31.33,31.34,31.25,31.25,47150.0,29.7857,29.7952,29.7096,29.7096,47150.0
2018-09-13 11:30:00,31.25,31.32,31.23,31.32,28810.0,29.7096,29.7762,29.6906,29.7762,28810.0
2018-09-13 12:00:00,31.33,31.38,31.29,31.3,32772.0,29.7857,29.8332,29.7477,29.7572,32772.0
2018-09-13 12:30:00,31.31,31.38,31.3,31.37,20658.0,29.7667,29.8332,29.7572,29.8237,20658.0
2018-09-13 13:00:00,31.37,31.43,31.36,31.39,64243.0,29.8237,29.8808,29.8142,29.8427,64243.0
2018-09-13 13:30:00,31.39,31.41,31.33,31.33,21222.0,29.8427,29.8617,29.7857,29.7857,21222.0
2018-09-13 14:00:00,31.34,31.38,31.33,31.37,25101.0,29.7952,29.8332,29.7857,29.8237,25101.0
2018-09-13 14:30:00,31.38,31.4,31.37,31.4,21268.0,29.8332,29.8522,29.8237,29.8522,21268.0
2018-09-13 15:00:00,31.4,31.44,31.33,31.37,96171.0,29.8522,29.8903,29.7857,29.8237,96171.0
2018-09-13 15:30:00,31.36,31.37,31.31,31.35,147738.0,29.8142,29.8237,29.7667,29.8047,147738.0
2018-09-14 09:30:00,31.39,31.55,31.32,31.35,85366.0,29.8427,29.9948,29.7762,29.8047,85366.0
2018-09-14 10:00:00,31.34,31.35,31.19,31.19,44348.0,29.7952,29.8047,29.6526,29.6526,44348.0
2018-09-14 10:30:00,31.21,31.21,31.07,31.07,81990.0,29.6716,29.6716,29.5385,29.5385,81990.0
2018-09-14 11:00:00,31.08,31.14,31.07,31.09,43253.0,29.548,29.6051,29.5385,29.5575,43253.0
2018-09-14 11:30:00,31.1,31.12,31.06,31.1,78334.0,29.567,29.586,29.529,29.567,78334.0
2018-09-14 12:00:00,31.11,31.13,31.02,31.05,89207.0,29.5765,29.5955,29.491,29.5195,89207.0
2018-09-14 12:30:00,31.05,31.06,30.96,30.97,35234.0,29.5195,29.529,29.4339,29.4434,35234.0
2018-09-14 13:00:00,30.96,31.0,30.91,30.99,22366.0,29.4339,29.472,29.3864,29.4624,22366.0
2018-09-14 13:30:00,30.99,31.02,30.98,30.99,32301.0,29.4624,29.491,29.4529,29.4624,32301.0
2018-09-14 14:00:00,30.99,31.01,30.97,30.99,41020.0,29.4624,29.4815,29.4434,29.4624,41020.0
2018-09-14 14:30:00,30.98,31.03,30.96,31.03,121458.0,29.4529,29.5005,29.4339,29.5005,121458.0
2018-09-14 15:00:00,31.03,31.16,31.01,31.13,110228.0,29.5005,29.6241,29.4815,29.5955,110228.0
2018-09-14 15:30:00,31.13,31.15,31.05,31.08,337127.0,29.5955,29.6146,29.5195,29.548,337127.0
2018-09-17 09:30:00,31.16,31.2,31.03,31.12,30968.0,29.6241,29.6621,29.5005,29.586,30968.0
2018-09-17 10:00:00,31.13,31.16,31.08,31.1,38290.0,29.5955,29.6241,29.548,29.567,38290.0
2018-09-17 10:30:00,31.1,31.13,31.02,31.04,68271.0,29.567,29.5955,29.491,29.51,68271.0
2018-09-17 11:00:00,31.05,31.13,31.04,31.05,33644.0,29.5195,29.5955,29.51,29.5195,33644.0
2018-09-17 11:30:00,31.05,31.06,30.97,30.97,32860.0,29.5195,29.529,29.4434,29.4434,32860.0
2018-09-17 12:00:00,30.96,30.97,30.87,30.91,38523.0,29.4339,29.4434,29.3484,29.3864,38523.0
2018-09-17 12:30:00,30.92,30.92,30.85,30.85,34502.0,29.3959,29.3959,29.3293,29.3293,34502.0
2018-09-17 13:00:00,30.85,30.85,30.81,30.84,40711.0,29.3293,29.3293,29.2913,29.3198,40711.0
2018-09-17 13:30:00,30.84,30.85,30.8,30.81,27728.0,29.3198,29.3293,29.2818,29.2913,27728.0
2018-09-17 14:00:00,30.8,30.81,30.76,30.76,40891.0,29.2818,29.2913,29.2438,29.2438,40891.0
2018-09-17 14:30:00,30.77,30.85,30.76,30.78,51231.0,29.2533,29.3293,29.2438,29.2628,51231.0
2018-09-17 15:00:00,30.78,30.79,30.7,30.7,121417.0,29.2628,29.2723,29.1867,29.1867,121417.0
2018-09-17 15:30:00,30.71,30.72,30.61,30.62,405271.0,29.1962,29.2058,29.1012,29.1107,405271.0
2018-09-18 09:30:00,30.6,30.73,30.44,30.5,52133.0,29.0917,29.2153,28.9396,28.9966,52133.0
2018-09-18 10:00:00,30.51,30.58,30.43,30.56,39483.0,29.0061,29.0727,28.93,29.0536,39483.0
2018-09-18 10:30:00,30.57,30.6,30.52,30.55,108185.0,29.0631,29.0917,29.0156,29.0441,108185.0
2018-09-18 11:00:00,30.56,30.57,30.49,30.52,131947.0,29.0536,29.0631,28.9871,29.0156,131947.0
2018-09-18 11:30:00,30.52,30.53,30.49,30.53,65560.0,29.0156,29.0251,28.9871,29.0251,65560.0
2018-09-18 12:00:00,30.53,30.54,30.42,30.43,305892.0,29.0251,29.0346,28.9205,28.93,305892.0
2018-09-18 12:30:00,30.43,30.43,30.34,30.36,58256.0,28.93,28.93,28.8445,28.8635,58256.0
2018-09-18 13:00:00,30.37,30.39,30.3,30.31,66794.0,28.873,28.892,28.8065,28.816,66794.0
2018-09-18 13:30:00,30.31,30.33,30.25,30.26,68129.0,28.816,28.835,28.7589,28.7684,68129.0
2018-09-18 14:00:00,30.25,30.32,30.21,30.29,75516.0,28.7589,28.8255,28.7209,28.7969,75516.0
2018-09-18 14:30:00,30.3,30.31,30.2,30.21,109303.0,28.8065,28.816,28.7114,28.7209,109303.0
2018-09-18 15:00:00,30.21,30.23,30.18,30.19,99018.0,28.7209,28.7399,28.6924,28.7019,99018.0
2018-09-18 15:30:00,30.19,30.2,30.07,30.08,412234.0,28.7019,28.7114,28.5878,28.5973,412234.0
2018-09-19 09:30:00,30.08,30.44,30.02,30.3,108121.0,28.5973,28.9396,28.5403,28.8065,108121.0
2018-09-19 10:00:00,30.3,30.47,30.3,30.47,102067.0,28.8065,28.9681,28.8065,28.9681,102067.0
2018-09-19 10:30:00,30.47,30.54,30.4,30.4,114026.0,28.9681,29.0346,28.9015,28.9015,114026.0
2018-09-19 11:00:00,30.41,30.42,30.34,30.35,57600.0,28.911,28.9205,28.8445,28.854,57600.0
2018-09-19 11:30:00,30.36,30.42,30.31,30.41,68408.0,28.8635,28.9205,28.816,28.911,68408.0
2018-09-19 12:00:00,30.41,30.43,30.37,30.4,43638.0,28.911,28.93,28.873,28.9015,43638.0
2018-09-19 12:30:00,30.4,30.41,30.33,30.38,36352.0,28.9015,28.911,28.835,28.8825,36352.0
2018-09-19 13:00:00,30.38,30.39,30.29,30.29,69306.0,28.8825,28.892,28.7969,28.7969,69306.0
2018-09-19 13:30:00,30.29,30.33,30.29,30.33,53585.0,28.7969,28.835,28.7969,28.835,53585.0
2018-09-19 14:00:00,30.33,30.38,30.32,30.36,50079.0,28.835,28.8825,28.8255,28.8635,50079.0
2018-09-19 14:30:00,30.36,30.43,30.35,30.39,109959.0,28.8635,28.93,28.854,28.892,109959.0
2018-09-19 15:00:00,30.38,30.4,30.36,30.4,53345.0,28.8825,28.9015,28.8635,28.9015,53345.0
2018-09-19 15:30:00,30.4,30.45,30.38,30.4,197024.0,28.9015,28.9491,28.8825,28.9015,197024.0
2018-09-20 09:30:00,30.49,30.53,30.22,30.25,58309.0,28.9871,29.0251,28.7304,28.7589,58309.0
2018-09-20 10:00:00,30.26,30.37,30.23,30.33,64950.0,28.7684,28.873,28.7399,28.835,64950.0
2018-09-20 10:30:00,30.34,30.48,30.34,30.45,42575.0,28.8445,28.9776,28.8445,28.9491,42575.0
2018-09-20 11:00:00,30.46,30.51,30.42,30.44,70797.0,28.9586,29.0061,28.9205,28.9396,70797.0
2018-09-20 11:30:00,30.43,30.54,30.42,30.53,28087.0,28.93,29.0346,28.9205,29.0251,28087.0
2018-09-20 12:00:00,30.53,30.54,30.49,30.49,30579.0,29.0251,29.0346,28.9871,28.9871,30579.0
2018-09-20 12:30:00,30.5,30.5,30.45,30.48,34562.0,28.9966,28.9966,28.9491,28.9776,34562.0
2018-09-20 13:00:00,30.48,30.52,30.39,30.39,36669.0,28.9776,29.0156,28.892,28.892,36669.0
2018-09-20 13:30:00,30.39,30.41,30.36,30.38,33292.0,28.892,28.911,28.8635,28.8825,33292.0
2018-09-20 14:00:00,30.37,30.42,30.35,30.39,37581.0,28.873,28.9205,28.854,28.892,37581.0
2018-09-20 14:30:00,30.39,30.41,30.36,30.36,41538.0,28.892,28.911,28.8635,28.8635,41538.0
2018-09-20 15:00:00,30.34,30.41,30.3,30.35,79419.0,28.8445,28.911,28.8065,28.854,79419.0
2018-09-20 15:30:00,30.35,30.41,30.33,30.39,224974.0,28.854,28.911,28.835,28.892,224974.0
2018-09-21 09:30:00,30.41,30.51,30.27,30.34,341227.0,28.911,29.0061,28.7779,28.8445,341227.0
2018-09-21 10:00:00,30.34,30.4,30.33,30.34,65186.0,28.8445,28.9015,28.835,28.8445,65186.0
2018-09-21 10:30:00,30.33,30.44,30.32,30.37,55040.0,28.835,28.9396,28.8255,28.873,55040.0
2018-09-21 11:00:00,30.37,30.38,30.26,30.26,166167.0,28.873,28.8825,28.7684,28.7684,166167.0
2018-09-21 11:30:00,30.27,30.31,30.23,30.25,54558.0,28.7779,28.816,28.7399,28.7589,54558.0
2018-09-21 12:00:00,30.26,30.28,30.21,30.23,41338.0,28.7684,28.7874,28.7209,28.7399,41338.0
2018-09-21 12:30:00,30.23,30.26,30.22,30.25,36828.0,28.7399,28.7684,28.7304,28.7589,36828.0
2018-09-21 13:00:00,30.25,30.32,30.24,30.32,53502.0,28.7589,28.8255,28.7494,28.8255,53502.0
2018-09-21 13:30:00,30.32,30.35,30.31,30.35,53324.0,28.8255,28.854,28.816,28.854,53324.0
2018-09-21 14:00:00,30.35,30.36,30.3,30.31,43987.0,28.854,28.8635,28.8065,28.816,43987.0
2018-09-21 14:30:00,30.32,30.32,30.26,30.26,42557.0,28.8255,28.8255,28.7684,28.7684,42557.0
2018-09-21 15:00:00,30.26,30.3,30.26,30.28,44028.0,28.7684,28.8065,28.7684,28.7874,44028.0
2018-09-21 15:30:00,30.28,30.3,30.24,30.28,219822.0,28.7874,28.8065,28.7494,28.7874,219822.0
2018-09-24 09:30:00,30.21,30.22,30.06,30.12,48305.0,28.7209,28.7304,28.5783,28.6353,48305.0
2018-09-24 10:00:00,30.11,30.11,29.97,29.99,24796.0,28.6258,28.6258,28.4927,28.5117,24796.0
2018-09-24 10:30:00,30.0,30.0,29.88,29.93,36937.0,28.5212,28.5212,28.4072,28.4547,36937.0
2018-09-24 11:00:00,29.93,30.02,29.9,30.01,42963.0,28.4547,28.5403,28.4262,28.5308,42963.0
2018-09-24 11:30:00,30.02,30.02,29.92,29.92,28343.0,28.5403,28.5403,28.4452,28.4452,28343.0
2018-09-24 12:00:00,29.92,29.93,29.9,29.91,23058.0,28.4452,28.4547,28.4262,28.4357,23058.0
2018-09-24 12:30:00,29.9,29.93,29.88,29.89,24516.0,28.4262,28.4547,28.4072,28.4167,24516.0
2018-09-24 13:00:00,29.88,29.94,29.88,29.94,18191.0,28.4072,28.4642,28.4072,28.4642,18191.0
2018-09-24 13:30:00,29.94,29.99,29.94,29.98,25329.0,28.4642,28.5117,28.4642,28.5022,25329.0
2018-09-24 14:00:00,29.98,30.03,29.96,30.01,23074.0,28.5022,28.5498,28.4832,28.5308,23074.0
2018-09-24 14:30:00,30.0,30.03,29.98,29.98,28226.0,28.5212,28.5498,28.5022,28.5022,28226.0
2018-09-24 15:00:00,29.98,30.01,29.96,30.0,24385.0,28.5022,28.5308,28.4832,28.5212,24385.0
2018-09-24 15:30:00,30.0,30.03,29.98,30.01,115081.0,28.5212,28.5498,28.5022,28.5308,115081.0
2018-09-25 09:30:00,29.96,30.07,29.93,29.93,55839.0,28.4832,28.5878,28.4547,28.4547,55839.0
2018-09-25 10:00:00,29.94,29.96,29.88,29.89,25864.0,28.4642,28.4832,28.4072,28.4167,25864.0
2018-09-25 10:30:00,29.89,29.96,29.86,29.93,24871.0,28.4167,28.4832,28.3881,28.4547,24871.0
2018-09-25 11:00:00,29.92,29.98,29.89,29.98,27622.0,28.4452,28.5022,28.4167,28.5022,27622.0
2018-09-25 11:30:00,29.99,30.01,29.97,29.99,13630.0,28.5117,28.5308,28.4927,28.5117,13630.0
2018-09-25 12:00:00,29.99,29.99,29.95,29.96,22706.0,28.5117,28.5117,28.4737,28.4832,22706.0
2018-09-25 12:30:00,29.96,29.96,29.92,29.93,11381.0,28.4832,28.4832,28.4452,28.4547,11381.0
2018-09-25 13:00:00,29.93,29.93,29.83,29.84,38225.0,28.4547,28.4547,28.3596,28.3691,38225.0
2018-09-25 13:30:00,29.84,29.85,29.79,29.81,28913.0,28.3691,28.3786,28.3216,28.3406,28913.0
2018-09-25 14:00:00,29.81,29.83,29.79,29.8,17748.0,28.3406,28.3596,28.3216,28.3311,17748.0
2018-09-25 14:30:00,29.8,29.9,29.77,29.78,40187.0,28.3311,28.4262,28.3026,28.3121,40187.0
2018-09-25 15:00:00,29.78,29.78,29.74,29.75,20112.0,28.3121,28.3121,28.2741,28.2836,20112.0
2018-09-25 15:30:00,29.75,29.75,29.67,29.69,143547.0,28.2836,28.2836,28.2075,28.2265,143547.0
2018-09-26 09:30:00,29.7,29.71,29.54,29.62,94740.0,28.236,28.2455,28.0839,28.16,94740.0
2018-09-26 10:00:00,29.62,29.62,29.55,29.62,78516.0,28.16,28.16,28.0934,28.16,78516.0
2018-09-26 10:30:00,29.62,29.7,29.57,29.7,51535.0,28.16,28.236,28.1124,28.236,51535.0
2018-09-26 11:00:00,29.69,29.77,29.69,29.76,46030.0,28.2265,28.3026,28.2265,28.2931,46030.0
2018-09-26 11:30:00,29.77,29.77,29.64,29.67,47464.0,28.3026,28.3026,28.179,28.2075,47464.0
2018-09-26 12:00:00,29.68,29.69,29.62,29.67,25902.0,28.217,28.2265,28.16,28.2075,25902.0
2018-09-26 12:30:00,29.67,29.69,29.63,29.67,29658.0,28.2075,28.2265,28.1695,28.2075,29658.0
2018-09-26 13:00:00,29.67,29.67,29.58,29.61,33870.0,28.2075,28.2075,28.1219,28.1505,33870.0
2018-09-26 13:30:00,29.61,29.63,29.54,29.63,28504.0,28.1505,28.1695,28.0839,28.1695,28504.0
2018-09-26 14:00:00,29.66,29.68,29.61,29.68,35353.0,28.198,28.217,28.1505,28.217,35353.0
2018-09-26 14:30:00,29.67,29.68,29.6,29.63,33009.0,28.2075,28.217,28.141,28.1695,33009.0
2018-09-26 15:00:00,29.63,29.64,29.56,29.62,93451.0,28.1695,28.179,28.1029,28.16,93451.0
2018-09-26 15:30:00,29.62,29.62,29.5,29.53,244063.0,28.16,28.16,28.0459,28.0744,244063.0
2018-09-27 09:30:00,29.6,29.69,29.53,29.62,36866.0,28.141,28.2265,28.0744,28.16,36866.0
2018-09-27 10:00:00,29.62,29.64,29.53,29.58,14488.0,28.16,28.179,28.0744,28.1219,14488.0
2018-09-27 10:30:00,29.58,29.64,29.58,29.6,12997.0,28.1219,28.179,28.1219,28.141,12997.0
2018-09-27 11:00:00,29.6,29.65,29.59,29.63,16589.0,28.141,28.1885,28.1315,28.1695,16589.0
2018-09-27 11:30:00,29.64,29.72,29.62,29.72,25370.0,28.179,28.255,28.16,28.255,25370.0
2018-09-27 12:00:00,29.72,29.8,29.71,29.78,29066.0,28.255,28.3311,28.2455,28.3121,29066.0
2018-09-27 12:30:00,29.78,29.86,29.77,29.82,103377.0,28.3121,28.3881,28.3026,28.3501,103377.0
2018-09-27 13:00:00,29.82,29.87,29.78,29.8,47886.0,28.3501,28.3977,28.3121,28.3311,47886.0
2018-09-27 13:30:00,29.8,29.81,29.69,29.69,72466.0,28.3311,28.3406,28.2265,28.2265,72466.0
2018-09-27 14:00:00,29.69,29.74,29.68,29.71,25907.0,28.2265,28.2741,28.217,28.2455,25907.0
2018-09-27 14:30:00,29.72,29.72,29.68,29.69,21501.0,28.255,28.255,28.217,28.2265,21501.0
2018-09-27 15:00:00,29.69,29.7,29.63,29.64,27425.0,28.2265,28.236,28.1695,28.179,27425.0
2018-09-27 15:30:00,29.64,29.64,29.56,29.59,254247.0,28.179,28.179,28.1029,28.1315,254247.0
2018-09-28 09:30:00,29.52,29.62,29.47,29.56,26230.0,28.0649,28.16,28.0174,28.1029,26230.0
2018-09-28 10:00:00,29.55,29.56,29.48,29.56,20320.0,28.0934,28.1029,28.0269,28.1029,20320.0
2018-09-28 10:30:00,29.56,29.64,29.54,29.63,134164.0,28.1029,28.179,28.0839,28.1695,134164.0
2018-09-28 11:00:00,29.63,29.68,29.61,29.67,43923.0,28.1695,28.217,28.1505,28.2075,43923.0
2018-09-28 11:30:00,29.68,29.71,29.61,29.62,36298.0,28.217,28.2455,28.1505,28.16,36298.0
2018-09-28 12:00:00,29.61,29.68,29.61,29.68,31894.0,28.1505,28.217,28.1505,28.217,31894.0
2018-09-28 12:30:00,29.68,29.69,29.62,29.65,26938.0,28.217,28.2265,28.16,28.1885,26938.0
2018-09-28 13:00:00,29.65,29.65,29.62,29.63,43092.0,28.1885,28.1885,28.16,28.1695,43092.0
2018-09-28 13:30:00,29.64,29.69,29.64,29.67,31675.0,28.179,28.2265,28.179,28.2075,31675.0
2018-09-28 14:00:00,29.66,29.71,29.65,29.69,26883.0,28.198,28.2455,28.1885,28.2265,26883.0
2018-09-28 14:30:00,29.69,29.72,29.65,29.68,26117.0,28.2265,28.255,28.1885,28.217,26117.0
2018-09-28 15:00:00,29.68,29.69,29.63,29.66,30010.0,28.217,28.2265,28.1695,28.198,30010.0
2018-09-28 15:30:00,29.65,29.65,29.57,29.58,137781.0,28.1885,28.1885,28.1124,28.1219,137781.0
2018-10-01 09:30:00,29.71,29.83,29.61,29.79,167736.0,28.2455,28.3596,28.1505,28.3216,167736.0
2018-10-01 10:00:00,29.78,29.8,29.68,29.75,121577.0,28.3121,28.3311,28.217,28.2836,121577.0
2018-10-01 10:30:00,29.74,29.76,29.68,29.69,17429.0,28.2741,28.2931,28.217,28.2265,17429.0
2018-10-01 11:00:00,29.69,29.69,29.6,29.61,26510.0,28.2265,28.2265,28.141,28.1505,26510.0
2018-10-01 11:30:00,29.6,29.64,29.58,29.59,28111.0,28.141,28.179,28.1219,28.1315,28111.0
2018-10-01 12:00:00,29.59,29.59,29.47,29.49,22113.0,28.1315,28.1315,28.0174,28.0364,22113.0
2018-10-01 12:30:00,29.49,29.51,29.46,29.47,15407.0,28.0364,28.0554,28.0079,28.0174,15407.0
2018-10-01 13:00:00,29.47,29.52,29.46,29.51,17472.0,28.0174,28.0649,28.0079,28.0554,17472.0
2018-10-01 13:30:00,29.51,29.57,29.5,29.51,32997.0,28.0554,28.1124,28.0459,28.0554,32997.0
2018-10-01 14:00:00,29.51,29.59,29.5,29.58,24867.0,28.0554,28.1315,28.0459,28.1219,24867.0
2018-10-01 14:30:00,29.58,29.59,29.54,29.55,21419.0,28.1219,28.1315,28.0839,28.0934,21419.0
2018-10-01 15:00:00,29.55,29.56,29.47,29.48,31082.0,28.0934,28.1029,28.0174,28.0269,31082.0
2018-10-01 15:30:00,29.48,29.5,29.44,29.5,96437.0,28.0269,28.0459,27.9888,28.0459,96437.0
2018-10-02 09:30:00,29.5,29.55,29.36,29.44,23667.0,28.0459,28.0934,27.9128,27.9888,23667.0
2018-10-02 10:00:00,29.45,29.49,29.41,29.45,13710.0,27.9984,28.0364,27.9603,27.9984,13710.0
2018-10-02 10:30:00,29.45,29.45,29.38,29.43,22455.0,27.9984,27.9984,27.9318,27.9793,22455.0
2018-10-02 11:00:00,29.43,29.5,29.42,29.43,25504.0,27.9793,28.0459,27.9698,27.9793,25504.0
2018-10-02 11:30:00,29.43,29.53,29.43,29.52,19401.0,27.9793,28.0744,27.9793,28.0649,19401.0
2018-10-02 12:00:00,29.52,29.53,29.45,29.47,21577.0,28.0649,28.0744,27.9984,28.0174,21577.0
2018-10-02 12:30:00,29.46,29.48,29.45,29.46,30773.0,28.0079,28.0269,27.9984,28.0079,30773.0
2018-10-02 13:00:00,29.47,29.54,29.47,29.53,23852.0,28.0174,28.0839,28.0174,28.0744,23852.0
2018-10-02 13:30:00,29.53,29.57,29.49,29.5,43113.0,28.0744,28.1124,28.0364,28.0459,43113.0
2018-10-02 14:00:00,29.49,29.5,29.48,29.5,37597.0,28.0364,28.0459,28.0269,28.0459,37597.0
2018-10-02 14:30:00,29.49,29.51,29.48,29.49,23765.0,28.0364,28.0554,28.0269,28.0364,23765.0
2018-10-02 15:00:00,29.49,29.49,29.43,29.45,46703.0,28.0364,28.0364,27.9793,27.9984,46703.0
2018-10-02 15:30:00,29.45,29.47,29.41,29.41,220043.0,27.9984,28.0174,27.9603,27.9603,220043.0
2018-10-03 09:30:00,29.51,29.56,29.39,29.47,24915.0,28.0554,28.1029,27.9413,28.0174,24915.0
2018-10-03 10:00:00,29.47,29.56,29.46,29.46,39436.0,28.0174,28.1029,28.0079,28.0079,39436.0
2018-10-03 10:30:00,29.45,29.52,29.44,29.46,52085.0,27.9984,28.0649,27.9888,28.0079,52085.0
2018-10-03 11:00:00,29.46,29.47,29.41,29.46,38529.0,28.0079,28.0174,27.9603,28.0079,38529.0
2018-10-03 11:30:00,29.46,29.52,29.43,29.5,38036.0,28.0079,28.0649,27.9793,28.0459,38036.0
2018-10-03 12:00:00,29.5,29.51,29.46,29.5,34892.0,28.0459,28.0554,28.0079,28.0459,34892.0
2018-10-03 12:30:00,29.5,29.54,29.49,29.51,24694.0,28.0459,28.0839,28.0364,28.0554,24694.0
2018-10-03 13:00:00,29.5,29.53,29.49,29.53,21096.0,28.0459,28.0744,28.0364,28.0744,21096.0
2018-10-03 13:30:00,29.53,29.53,29.49,29.52,32620.0,28.0744,28.0744,28.0364,28.0649,32620.0
2018-10-03 14:00:00,29.52,29.58,29.51,29.58,26031.0,28.0649,28.1219,28.0554,28.1219,26031.0
2018-10-03 14:30:00,29.57,29.58,29.44,29.46,21657.0,28.1124,28.1219,27.9888,28.0079,21657.0
2018-10-03 15:00:00,29.47,29.48,29.39,29.42,51871.0,28.0174,28.0269,27.9413,27.9698,51871.0
2018-10-03 15:30:00,29.43,29.5,29.41,29.48,188419.0,27.9793,28.0459,27.9603,28.0269,188419.0
2018-10-04 09:30:00,29.44,29.59,29.44,29.52,23164.0,27.9888,28.1315,27.9888,28.0649,23164.0
2018-10-04 10:00:00,29.53,29.67,29.49,29.58,61531.0,28.0744,28.2075,28.0364,28.1219,61531.0
2018-10-04 10:30:00,29.57,29.63,29.52,29.58,20438.0,28.1124,28.1695,28.0649,28.1219,20438.0
2018-10-04 11:00:00,29.58,29.69,29.58,29.59,49282.0,28.1219,28.2265,28.1219,28.1315,49282.0
2018-10-04 11:30:00,29.61,29.65,29.6,29.61,34936.0,28.1505,28.1885,28.141,28.1505,34936.0
2018-10-04 12:00:00,29.6,29.61,29.51,29.58,38673.0,28.141,28.1505,28.0554,28.1219,38673.0
2018-10-04 12:30:00,29.57,29.62,29.55,29.59,29033.0,28.1124,28.16,28.0934,28.1315,29033.0
2018-10-04 13:00:00,29.59,29.59,29.47,29.54,28488.0,28.1315,28.1315,28.0174,28.0839,28488.0
2018-10-04 13:30:00,29.53,29.58,29.48,29.54,25331.0,28.0744,28.1219,28.0269,28.0839,25331.0
2018-10-04 14:00:00,29.55,29.57,29.5,29.53,21192.0,28.0934,28.1124,28.0459,28.0744,21192.0
2018-10-04 14:30:00,29.53,29.62,29.52,29.61,22533.0,28.0744,28.16,28.0649,28.1505,22533.0
2018-10-04 15:00:00,29.62,29.66,29.59,29.62,31096.0,28.16,28.198,28.1315,28.16,31096.0
2018-10-04 15:30:00,29.61,29.66,29.58,29.63,83646.0,28.1505,28.198,28.1219,28.1695,83646.0
2018-10-05 09:30:00,29.62,29.79,29.6,29.73,51223.0,28.16,28.3216,28.141,28.2646,51223.0
2018-10-05 10:00:00,29.73,29.77,29.72,29.75,29563.0,28.2646,28.3026,28.255,28.2836,29563.0
2018-10-05 10:30:00,29.74,29.75,29.68,29.73,22719.0,28.2741,28.2836,28.217,28.2646,22719.0
2018-10-05 11:00:00,29.73,29.76,29.64,29.67,36241.0,28.2646,28.2931,28.179,28.2075,36241.0
2018-10-05 11:30:00,29.65,29.65,29.5,29.51,31144.0,28.1885,28.1885,28.0459,28.0554,31144.0
2018-10-05 12:00:00,29.51,29.6,29.5,29.59,27639.0,28.0554,28.141,28.0459,28.1315,27639.0
2018-10-05 12:30:00,29.58,29.58,29.53,29.53,21031.0,28.1219,28.1219,28.0744,28.0744,21031.0
2018-10-05 13:00:00,29.53,29.53,29.45,29.47,17706.0,28.0744,28.0744,27.9984,28.0174,17706.0
2018-10-05 13:30:00,29.48,29.53,29.45,29.51,20708.0,28.0269,28.0744,27.9984,28.0554,20708.0
2018-10-05 14:00:00,29.5,29.52,29.48,29.5,23147.0,28.0459,28.0649,28.0269,28.0459,23147.0
2018-10-05 14:30:00,29.5,29.52,29.44,29.47,31210.0,28.0459,28.0649,27.9888,28.0174,31210.0
2018-10-05 15:00:00,29.46,29.47,29.34,29.36,50299.0,28.0079,28.0174,27.8938,27.9128,50299.0
2018-10-05 15:30:00,29.36,29.38,29.3,29.32,155828.0,27.9128,27.9318,27.8557,27.8748,155828.0
2018-10-08 09:30:00,29.25,29.39,29.18,29.3,62459.0,27.8082,27.9413,27.7417,27.8557,62459.0
2018-10-08 10:00:00,29.31,29.36,29.29,29.33,30800.0,27.8653,27.9128,27.8462,27.8843,30800.0
2018-10-08 10:30:00,29.32,29.37,29.3,29.33,18363.0,27.8748,27.9223,27.8557,27.8843,18363.0
2018-10-08 11:00:00,29.33,29.39,29.33,29.37,50151.0,27.8843,27.9413,27.8843,27.9223,50151.0
2018-10-08 11:30:00,29.37,29.4,29.34,29.38,37634.0,27.9223,27.9508,27.8938,27.9318,37634.0
2018-10-08 12:00:00,29.38,29.5,29.37,29.49,26475.0,27.9318,28.0459,27.9223,28.0364,26475.0
2018-10-08 12:30:00,29.49,29.52,29.46,29.46,17620.0,28.0364,28.0649,28.0079,28.0079,17620.0
2018-10-08 13:00:00,29.46,29.48,29.4,29.43,40812.0,28.0079,28.0269,27.9508,27.9793,40812.0
2018-10-08 13:30:00,29.43,29.48,29.42,29.47,33029.0,27.9793,28.0269,27.9698,28.0174,33029.0
2018-10-08 14:00:00,29.46,29.57,29.46,29.51,32503.0,28.0079,28.1124,28.0079,28.0554,32503.0
2018-10-08 14:30:00,29.51,29.57,29.51,29.53,56567.0,28.0554,28.1124,28.0554,28.0744,56567.0
2018-10-08 15:00:00,29.53,29.55,29.5,29.51,73305.0,28.0744,28.0934,28.0459,28.0554,73305.0
2018-10-08 15:30:00,29.52,29.56,29.49,29.49,128834.0,28.0649,28.1029,28.0364,28.0364,128834.0
2018-10-09 09:30:00,29.52,29.54,29.36,29.47,98612.0,28.0649,28.0839,27.9128,28.0174,98612.0
2018-10-09 10:00:00,29.46,29.51,29.41,29.51,31895.0,28.0079,28.0554,27.9603,28.0554,31895.0
2018-10-09 10:30:00,29.51,29.52,29.43,29.44,25772.0,28.0554,28.0649,27.9793,27.9888,25772.0
2018-10-09 11:00:00,29.44,29.5,29.44,29.47,68716.0,27.9888,28.0459,27.9888,28.0174,68716.0
2018-10-09 11:30:00,29.46,29.47,29.4,29.46,52000.0,28.0079,28.0174,27.9508,28.0079,52000.0
2018-10-09 12:00:00,29.46,29.48,29.43,29.44,28726.0,28.0079,28.0269,27.9793,27.9888,28726.0
2018-10-09 12:30:00,29.44,29.45,29.4,29.42,16468.0,27.9888,27.9984,27.9508,27.9698,16468.0
2018-10-09 13:00:00,29.43,29.44,29.38,29.42,18525.0,27.9793,27.9888,27.9318,27.9698,18525.0
2018-10-09 13:30:00,29.41,29.43,29.38,29.39,29435.0,27.9603,27.9793,27.9318,27.9413,29435.0
2018-10-09 14:00:00,29.4,29.4,29.37,29.39,28841.0,27.9508,27.9508,27.9223,27.9413,28841.0
2018-10-09 14:30:00,29.4,29.41,29.36,29.4,39563.0,27.9508,27.9603,27.9128,27.9508,39563.0
2018-10-09 15:00:00,29.4,29.4,29.33,29.33,40252.0,27.9508,27.9508,27.8843,27.8843,40252.0
2018-10-09 15:30:00,29.33,29.35,29.27,29.31,143826.0,27.8843,27.9033,27.8272,27.8653,143826.0
2018-10-10 09:30:00,29.23,29.29,29.1,29.1,38569.0,27.7892,27.8462,27.6656,27.6656,38569.0
2018-10-10 10:00:00,29.1,29.2,29.03,29.19,33030.0,27.6656,27.7607,27.5991,27.7512,33030.0
2018-10-10 10:30:00,29.19,29.21,29.11,29.17,29464.0,27.7512,27.7702,27.6751,27.7322,29464.0
2018-10-10 11:00:00,29.17,29.2,29.04,29.09,62213.0,27.7322,27.7607,27.6086,27.6561,62213.0
2018-10-10 11:30:00,29.1,29.1,29.01,29.03,28206.0,27.6656,27.6656,27.58,27.5991,28206.0
2018-10-10 12:00:00,29.03,29.11,28.98,29.02,67935.0,27.5991,27.6751,27.5515,27.5895,67935.0
2018-10-10 12:30:00,29.02,29.07,28.96,29.02,57209.0,27.5895,27.6371,27.5325,27.5895,57209.0
2018-10-10 13:00:00,29.03,29.07,28.95,29.02,37533.0,27.5991,27.6371,27.523,27.5895,37533.0
2018-10-10 13:30:00,29.01,29.07,29.0,29.03,26329.0,27.58,27.6371,27.5705,27.5991,26329.0
2018-10-10 14:00:00,29.04,29.04,28.88,28.91,46454.0,27.6086,27.6086,27.4565,27.485,46454.0
2018-10-10 14:30:00,28.91,28.93,28.81,28.87,47307.0,27.485,27.504,27.3899,27.4469,47307.0
2018-10-10 15:00:00,28.86,28.86,28.74,28.86,60362.0,27.4374,27.4374,27.3234,27.4374,60362.0
2018-10-10 15:30:00,28.85,28.85,28.62,28.65,167424.0,27.4279,27.4279,27.2093,27.2378,167424.0
2018-10-11 09:30:00,28.62,28.65,28.42,28.62,151868.0,27.2093,27.2378,27.0191,27.2093,151868.0
2018-10-11 10:00:00,28.62,28.67,28.51,28.58,77209.0,27.2093,27.2568,27.1047,27.1712,77209.0
2018-10-11 10:30:00,28.58,28.71,28.58,28.62,86346.0,27.1712,27.2948,27.1712,27.2093,86346.0
2018-10-11 11:00:00,28.61,28.61,28.43,28.51,59340.0,27.1998,27.1998,27.0286,27.1047,59340.0
2018-10-11 11:30:00,28.52,28.55,28.45,28.5,56033.0,27.1142,27.1427,27.0476,27.0952,56033.0
2018-10-11 12:00:00,28.49,28.64,28.48,28.6,48229.0,27.0857,27.2283,27.0762,27.1903,48229.0
2018-10-11 12:30:00,28.59,28.61,28.52,28.53,35764.0,27.1807,27.1998,27.1142,27.1237,35764.0
2018-10-11 13:00:00,28.53,28.55,28.46,28.47,43288.0,27.1237,27.1427,27.0572,27.0667,43288.0
2018-10-11 13:30:00,28.48,28.5,28.38,28.45,44142.0,27.0762,27.0952,26.9811,27.0476,44142.0
2018-10-11 14:00:00,28.45,28.46,28.34,28.34,54586.0,27.0476,27.0572,26.9431,26.9431,54586.0
2018-10-11 14:30:00,28.33,28.33,28.02,28.13,80013.0,26.9336,26.9336,26.6388,26.7434,80013.0
2018-10-11 15:00:00,28.12,28.36,28.09,28.31,86719.0,26.7339,26.9621,26.7054,26.9145,86719.0
2018-10-11 15:30:00,28.32,28.36,28.1,28.11,241709.0,26.9241,26.9621,26.7149,26.7244,241709.0
2018-10-12 09:30:00,28.35,28.35,28.13,28.19,74058.0,26.9526,26.9526,26.7434,26.8005,74058.0
2018-10-12 10:00:00,28.18,28.2,27.83,27.86,61177.0,26.791,26.81,26.4582,26.4867,61177.0
2018-10-12 10:30:00,27.85,27.92,27.8,27.86,55351.0,26.4772,26.5438,26.4297,26.4867,55351.0
2018-10-12 11:00:00,27.86,27.93,27.83,27.88,86043.0,26.4867,26.5533,26.4582,26.5057,86043.0
2018-10-12 11:30:00,27.89,27.93,27.75,27.78,49377.0,26.5152,26.5533,26.3821,26.4107,49377.0
2018-10-12 12:00:00,27.77,27.77,27.67,27.69,39609.0,26.4012,26.4012,26.3061,26.3251,39609.0
2018-10-12 12:30:00,27.7,27.7,27.48,27.57,39460.0,26.3346,26.3346,26.1255,26.211,39460.0
2018-10-12 13:00:00,27.57,27.64,27.53,27.57,64673.0,26.211,26.2776,26.173,26.211,64673.0
2018-10-12 13:30:00,27.56,27.72,27.53,27.69,46809.0,26.2015,26.3536,26.173,26.3251,46809.0
2018-10-12 14:00:00,27.69,27.69,27.57,27.67,57139.0,26.3251,26.3251,26.211,26.3061,57139.0
2018-10-12 14:30:00,27.68,27.79,27.61,27.78,97025.0,26.3156,26.4202,26.2491,26.4107,97025.0
2018-10-12 15:00:00,27.79,27.92,27.76,27.9,88111.0,26.4202,26.5438,26.3917,26.5248,88111.0
2018-10-12 15:30:00,27.89,27.97,27.82,27.9,183040.0,26.5152,26.5913,26.4487,26.5248,183040.0
2018-10-15 09:30:00,27.84,28.0,27.73,27.87,56093.0,26.4677,26.6198,26.3631,26.4962,56093.0
2018-10-15 10:00:00,27.88,27.95,27.84,27.89,39379.0,26.5057,26.5723,26.4677,26.5152,39379.0
2018-10-15 10:30:00,27.89,27.91,27.8,27.85,25487.0,26.5152,26.5343,26.4297,26.4772,25487.0
2018-10-15 11:00:00,27.85,27.93,27.81,27.9,28995.0,26.4772,26.5533,26.4392,26.5248,28995.0
2018-10-15 11:30:00,27.91,27.93,27.83,27.83,34881.0,26.5343,26.5533,26.4582,26.4582,34881.0
2018-10-15 12:00:00,27.84,27.84,27.75,27.76,26742.0,26.4677,26.4677,26.3821,26.3917,26742.0
2018-10-15 12:30:00,27.77,27.8,27.74,27.77,18389.0,26.4012,26.4297,26.3726,26.4012,18389.0
2018-10-15 13:00:00,27.78,27.87,27.78,27.85,21616.0,26.4107,26.4962,26.4107,26.4772,21616.0
2018-10-15 13:30:00,27.85,27.92,27.85,27.91,20227.0,26.4772,26.5438,26.4772,26.5343,20227.0
2018-10-15 14:00:00,27.9,27.9,27.82,27.84,22569.0,26.5248,26.5248,26.4487,26.4677,22569.0
2018-10-15 14:30:00,27.83,27.97,27.82,27.97,21754.0,26.4582,26.5913,26.4487,26.5913,21754.0
2018-10-15 15:00:00,27.96,27.98,27.87,27.88,40224.0,26.5818,26.6008,26.4962,26.5057,40224.0
2018-10-15 15:30:00,27.87,27.9,27.81,27.82,141225.0,26.4962,26.5248,26.4392,26.4487,141225.0
2018-10-16 09:30:00,27.92,28.01,27.79,27.93,99257.0,26.5438,26.6293,26.4202,26.5533,99257.0
2018-10-16 10:00:00,27.93,28.01,27.9,27.94,43029.0,26.5533,26.6293,26.5248,26.5628,43029.0
2018-10-16 10:30:00,27.92,28.03,27.91,28.03,35940.0,26.5438,26.6483,26.5343,26.6483,35940.0
2018-10-16 11:00:00,28.04,28.1,28.0,28.1,31812.0,26.6579,26.7149,26.6198,26.7149,31812.0
2018-10-16 11:30:00,28.1,28.11,28.04,28.07,24573.0,26.7149,26.7244,26.6579,26.6864,24573.0
2018-10-16 12:00:00,28.08,28.08,28.01,28.02,23457.0,26.6959,26.6959,26.6293,26.6388,23457.0
2018-10-16 12:30:00,28.02,28.11,28.02,28.09,20809.0,26.6388,26.7244,26.6388,26.7054,20809.0
2018-10-16 13:00:00,28.08,28.13,28.06,28.12,19697.0,26.6959,26.7434,26.6769,26.7339,19697.0
2018-10-16 13:30:00,28.13,28.18,28.13,28.14,31440.0,26.7434,26.791,26.7434,26.7529,31440.0
2018-10-16 14:00:00,28.15,28.26,28.15,28.26,56833.0,26.7624,26.867,26.7624,26.867,56833.0
2018-10-16 14:30:00,28.26,28.32,28.26,28.29,72663.0,26.867,26.9241,26.867,26.8955,72663.0
2018-10-16 15:00:00,28.29,28.31,28.25,28.25,55451.0,26.8955,26.9145,26.8575,26.8575,55451.0
2018-10-16 15:30:00,28.26,28.4,28.24,28.39,161686.0,26.867,27.0001,26.848,26.9906,161686.0
2018-10-17 09:30:00,28.38,28.38,28.18,28.23,116879.0,26.9811,26.9811,26.791,26.8385,116879.0
2018-10-17 10:00:00,28.23,28.3,28.19,28.21,59981.0,26.8385,26.905,26.8005,26.8195,59981.0
2018-10-17 10:30:00,28.21,28.22,28.06,28.11,113371.0,26.8195,26.829,26.6769,26.7244,113371.0
2018-10-17 11:00:00,28.11,28.21,28.06,28.21,31432.0,26.7244,26.8195,26.6769,26.8195,31432.0
2018-10-17 11:30:00,28.23,28.35,28.21,28.35,41091.0,26.8385,26.9526,26.8195,26.9526,41091.0
2018-10-17 12:00:00,28.35,28.46,28.34,28.43,28258.0,26.9526,27.0572,26.9431,27.0286,28258.0
2018-10-17 12:30:00,28.42,28.51,28.38,28.5,34352.0,27.0191,27.1047,26.9811,27.0952,34352.0
2018-10-17 13:00:00,28.51,28.52,28.46,28.48,38927.0,27.1047,27.1142,27.0572,27.0762,38927.0
2018-10-17 13:30:00,28.48,28.56,28.47,28.55,37923.0,27.0762,27.1522,27.0667,27.1427,37923.0
2018-10-17 14:00:00,28.55,28.58,28.41,28.44,60210.0,27.1427,27.1712,27.0096,27.0381,60210.0
2018-10-17 14:30:00,28.44,28.57,28.44,28.53,47906.0,27.0381,27.1617,27.0381,27.1237,47906.0
2018-10-17 15:00:00,28.52,28.52,28.41,28.47,36628.0,27.1142,27.1142,27.0096,27.0667,36628.0
2018-10-17 15:30:00,28.46,28.49,28.4,28.48,199568.0,27.0572,27.0857,27.0001,27.0762,199568.0
2018-10-18 09:30:00,28.44,28.53,28.34,28.5,38119.0,27.0381,27.1237,26.9431,27.0952,38119.0
2018-10-18 10:00:00,28.49,28.62,28.46,28.62,42441.0,27.0857,27.2093,27.0572,27.2093,42441.0
2018-10-18 10:30:00,28.62,28.68,28.55,28.65,97036.0,27.2093,27.2663,27.1427,27.2378,97036.0
2018-10-18 11:00:00,28.65,28.65,28.49,28.5,53163.0,27.2378,27.2378,27.0857,27.0952,53163.0
2018-10-18 11:30:00,28.5,28.55,28.4,28.44,84617.0,27.0952,27.1427,27.0001,27.0381,84617.0
2018-10-18 12:00:00,28.44,28.48,28.37,28.45,30914.0,27.0381,27.0762,26.9716,27.0476,30914.0
2018-10-18 12:30:00,28.44,28.47,28.4,28.44,20917.0,27.0381,27.0667,27.0001,27.0381,20917.0
2018-10-18 13:00:00,28.43,28.46,28.31,28.32,24097.0,27.0286,27.0572,26.9145,26.9241,24097.0
2018-10-18 13:30:00,28.33,28.34,28.22,28.24,30550.0,26.9336,26.9431,26.829,26.848,30550.0
2018-10-18 14:00:00,28.24,28.34,28.23,28.33,28936.0,26.848,26.9431,26.8385,26.9336,28936.0
2018-10-18 14:30:00,28.33,28.36,28.29,28.31,45119.0,26.9336,26.9621,26.8955,26.9145,45119.0
2018-10-18 15:00:00,28.31,28.32,28.22,28.3,70415.0,26.9145,26.9241,26.829,26.905,70415.0
2018-10-18 15:30:00,28.3,28.35,28.16,28.19,410547.0,26.905,26.9526,26.7719,26.8005,410547.0
2018-10-19 09:30:00,28.21,28.51,28.15,28.51,45356.0,26.8195,27.1047,26.7624,27.1047,45356.0
2018-10-19 10:00:00,28.51,28.68,28.5,28.68,137743.0,27.1047,27.2663,27.0952,27.2663,137743.0
2018-10-19 10:30:00,28.67,28.86,28.67,28.83,91234.0,27.2568,27.4374,27.2568,27.4089,91234.0
2018-10-19 11:00:00,28.85,28.86,28.75,28.8,49250.0,27.4279,27.4374,27.3329,27.3804,49250.0
2018-10-19 11:30:00,28.8,28.82,28.76,28.82,46929.0,27.3804,27.3994,27.3424,27.3994,46929.0
2018-10-19 12:00:00,28.82,28.83,28.66,28.69,39857.0,27.3994,27.4089,27.2473,27.2758,39857.0
2018-10-19 12:30:00,28.69,28.72,28.65,28.71,38453.0,27.2758,27.3043,27.2378,27.2948,38453.0
2018-10-19 13:00:00,28.7,28.75,28.64,28.71,60199.0,27.2853,27.3329,27.2283,27.2948,60199.0
2018-10-19 13:30:00,28.71,28.78,28.71,28.71,39988.0,27.2948,27.3614,27.2948,27.2948,39988.0
2018-10-19 14:00:00,28.71,28.78,28.59,28.77,63895.0,27.2948,27.3614,27.1807,27.3519,63895.0
2018-10-19 14:30:00,28.77,28.88,28.74,28.84,100352.0,27.3519,27.4565,27.3234,27.4184,100352.0
2018-10-19 15:00:00,28.84,28.91,28.76,28.91,114592.0,27.4184,27.485,27.3424,27.485,114592.0
2018-10-19 15:30:00,28.91,28.92,28.85,28.85,238785.0,27.485,27.4945,27.4279,27.4279,238785.0
2018-10-22 09:30:00,28.91,29.03,28.83,29.01,56236.0,27.485,27.5991,27.4089,27.58,56236.0
2018-10-22 10:00:00,29.01,29.09,28.94,29.05,164248.0,27.58,27.6561,27.5135,27.6181,164248.0
2018-10-22 10:30:00,29.05,29.21,29.01,29.21,82558.0,27.6181,27.7702,27.58,27.7702,82558.0
2018-10-22 11:00:00,29.21,29.26,29.12,29.2,88704.0,27.7702,27.8177,27.6846,27.7607,88704.0
2018-10-22 11:30:00,29.21,29.27,29.14,29.21,160381.0,27.7702,27.8272,27.7036,27.7702,160381.0
2018-10-22 12:00:00,29.22,29.3,29.18,29.25,86829.0,27.7797,27.8557,27.7417,27.8082,86829.0
2018-10-22 12:30:00,29.25,29.48,29.24,29.45,121571.0,27.8082,28.0269,27.7987,27.9984,121571.0
2018-10-22 13:00:00,29.45,29.5,29.42,29.46,103929.0,27.9984,28.0459,27.9698,28.0079,103929.0
2018-10-22 13:30:00,29.46,29.47,29.27,29.36,174406.0,28.0079,28.0174,27.8272,27.9128,174406.0
2018-10-22 14:00:00,29.35,29.4,29.31,29.36,329084.0,27.9033,27.9508,27.8653,27.9128,329084.0
2018-10-22 14:30:00,29.36,29.4,29.03,29.05,444248.0,27.9128,27.9508,27.5991,27.6181,444248.0
2018-10-22 15:00:00,29.05,29.23,29.05,29.13,317113.0,27.6181,27.7892,27.6181,27.6941,317113.0
2018-10-22 15:30:00,29.14,29.18,29.08,29.12,331918.0,27.7036,27.7417,27.6466,27.6846,331918.0
2018-10-23 09:30:00,28.69,28.69,27.63,27.71,171651.0,27.2758,27.2758,26.2681,26.3441,171651.0
2018-10-23 10:00:00,27.72,28.05,27.7,28.0,251845.0,26.3536,26.6674,26.3346,26.6198,251845.0
2018-10-23 10:30:00,28.0,28.03,27.88,27.98,119803.0,26.6198,26.6483,26.5057,26.6008,119803.0
2018-10-23 11:00:00,27.99,28.02,27.93,27.96,89295.0,26.6103,26.6388,26.5533,26.5818,89295.0
2018-10-23 11:30:00,27.95,27.96,27.85,27.91,57945.0,26.5723,26.5818,26.4772,26.5343,57945.0
2018-10-23 12:00:00,27.9,28.08,27.9,28.07,83526.0,26.5248,26.6959,26.5248,26.6864,83526.0
2018-10-23 12:30:00,28.08,28.09,27.91,27.97,62362.0,26.6959,26.7054,26.5343,26.5913,62362.0
2018-10-23 13:00:00,27.97,28.07,27.95,27.96,62479.0,26.5913,26.6864,26.5723,26.5818,62479.0
2018-10-23 13:30:00,27.97,28.0,27.88,27.91,93614.0,26.5913,26.6198,26.5057,26.5343,93614.0
2018-10-23 14:00:00,27.91,28.15,27.91,28.1,116526.0,26.5343,26.7624,26.5343,26.7149,116526.0
2018-10-23 14:30:00,28.1,28.2,28.06,28.19,121011.0,26.7149,26.81,26.6769,26.8005,121011.0
2018-10-23 15:00:00,28.19,28.25,28.11,28.13,188679.0,26.8005,26.8575,26.7244,26.7434,188679.0
2018-10-23 15:30:00,28.13,28.13,27.98,28.0,359743.0,26.7434,26.7434,26.6008,26.6198,359743.0
2018-10-24 09:30:00,28.03,28.29,27.89,28.29,190421.0,26.6483,26.8955,26.5152,26.8955,190421.0
2018-10-24 10:00:00,28.28,28.29,28.13,28.2,92239.0,26.886,26.8955,26.7434,26.81,92239.0
2018-10-24 10:30:00,28.21,28.32,28.08,28.08,134012.0,26.8195,26.9241,26.6959,26.6959,134012.0
2018-10-24 11:00:00,28.08,28.15,28.0,28.1,256983.0,26.6959,26.7624,26.6198,26.7149,256983.0
2018-10-24 11:30:00,28.1,28.24,28.1,28.24,64324.0,26.7149,26.848,26.7149,26.848,64324.0
2018-10-24 12:00:00,28.23,28.32,28.21,28.3,96726.0,26.8385,26.9241,26.8195,26.905,96726.0
2018-10-24 12:30:00,28.3,28.3,28.12,28.19,61207.0,26.905,26.905,26.7339,26.8005,61207.0
2018-10-24 13:00:00,28.19,28.19,28.01,28.01,64791.0,26.8005,26.8005,26.6293,26.6293,64791.0
2018-10-24 13:30:00,28.02,28.03,27.92,27.96,105233.0,26.6388,26.6483,26.5438,26.5818,105233.0
2018-10-24 14:00:00,27.96,28.09,27.84,28.07,208141.0,26.5818,26.7054,26.4677,26.6864,208141.0
2018-10-24 14:30:00,28.07,28.08,27.96,27.98,120987.0,26.6864,26.6959,26.5818,26.6008,120987.0
2018-10-24 15:00:00,27.98,27.98,27.84,27.84,142152.0,26.6008,26.6008,26.4677,26.4677,142152.0
2018-10-24 15:30:00,27.85,27.88,27.59,27.61,366781.0,26.4772,26.5057,26.23,26.2491,366781.0
2018-10-25 09:30:00,27.73,27.96,27.57,27.94,134918.0,26.4382,26.6575,26.2857,26.6385,134918.0
2018-10-25 10:00:00,27.93,28.04,27.86,27.93,116586.0,26.6289,26.7338,26.5622,26.6289,116586.0
2018-10-25 10:30:00,27.94,28.04,27.9,27.94,74351.0,26.6385,26.7338,26.6003,26.6385,74351.0
2018-10-25 11:00:00,27.94,28.14,27.89,28.13,199118.0,26.6385,26.8291,26.5908,26.8196,199118.0
2018-10-25 11:30:00,28.12,28.13,28.01,28.02,70106.0,26.8101,26.8196,26.7052,26.7147,70106.0
2018-10-25 12:00:00,28.03,28.07,27.94,27.96,72504.0,26.7243,26.7624,26.6385,26.6575,72504.0
2018-10-25 12:30:00,27.97,28.1,27.96,28.06,55762.0,26.6671,26.791,26.6575,26.7529,55762.0
2018-10-25 13:00:00,28.06,28.1,28.0,28.07,65140.0,26.7529,26.791,26.6957,26.7624,65140.0
2018-10-25 13:30:00,28.07,28.13,28.05,28.05,116150.0,26.7624,26.8196,26.7433,26.7433,116150.0
2018-10-25 14:00:00,28.05,28.12,28.02,28.1,78005.0,26.7433,26.8101,26.7147,26.791,78005.0
2018-10-25 14:30:00,28.1,28.24,28.09,28.24,151518.0,26.791,26.9245,26.7815,26.9245,151518.0
2018-10-25 15:00:00,28.23,28.29,28.16,28.26,303803.0,26.915,26.9722,26.8482,26.9436,303803.0
2018-10-25 15:30:00,28.26,28.27,28.05,28.08,405065.0,26.9436,26.9531,26.7433,26.7719,405065.0
2018-10-26 09:30:00,27.9,27.99,27.75,27.89,115504.0,26.6003,26.6861,26.4573,26.5908,115504.0
2018-10-26 10:00:00,27.9,27.9,27.69,27.83,158414.0,26.6003,26.6003,26.4001,26.5336,158414.0
2018-10-26 10:30:00,27.83,27.84,27.62,27.63,58077.0,26.5336,26.5431,26.3334,26.3429,58077.0
2018-10-26 11:00:00,27.61,27.9,27.61,27.9,67479.0,26.3238,26.6003,26.3238,26.6003,67479.0
2018-10-26 11:30:00,27.9,28.05,27.9,27.9,52115.0,26.6003,26.7433,26.6003,26.6003,52115.0
2018-10-26 12:00:00,27.91,28.06,27.91,28.04,46447.0,26.6099,26.7529,26.6099,26.7338,46447.0
2018-10-26 12:30:00,28.04,28.14,28.0,28.07,37418.0,26.7338,26.8291,26.6957,26.7624,37418.0
2018-10-26 13:00:00,28.08,28.18,28.05,28.05,52715.0,26.7719,26.8673,26.7433,26.7433,52715.0
2018-10-26 13:30:00,28.05,28.19,28.04,28.16,75916.0,26.7433,26.8768,26.7338,26.8482,75916.0
2018-10-26 14:00:00,28.15,28.18,28.03,28.04,57252.0,26.8387,26.8673,26.7243,26.7338,57252.0
2018-10-26 14:30:00,28.04,28.1,27.85,27.87,76608.0,26.7338,26.791,26.5527,26.5717,76608.0
2018-10-26 15:00:00,27.88,28.01,27.81,27.97,70632.0,26.5813,26.7052,26.5145,26.6671,70632.0
2018-10-26 15:30:00,27.96,28.07,27.85,27.94,220995.0,26.6575,26.7624,26.5527,26.6385,220995.0
2018-10-29 09:30:00,28.24,28.4,28.23,28.36,49712.0,26.9245,27.077,26.915,27.0389,49712.0
2018-10-29 10:00:00,28.36,28.5,28.35,28.47,51626.0,27.0389,27.1724,27.0294,27.1438,51626.0
2018-10-29 10:30:00,28.48,28.52,28.36,28.47,73448.0,27.1533,27.1914,27.0389,27.1438,73448.0
2018-10-29 11:00:00,28.48,28.51,28.33,28.37,75523.0,27.1533,27.1819,27.0103,27.0484,75523.0
2018-10-29 11:30:00,28.37,28.38,28.17,28.17,49322.0,27.0484,27.058,26.8577,26.8577,49322.0
2018-10-29 12:00:00,28.16,28.2,28.09,28.19,55190.0,26.8482,26.8864,26.7815,26.8768,55190.0
2018-10-29 12:30:00,28.19,28.26,28.15,28.17,76694.0,26.8768,26.9436,26.8387,26.8577,76694.0
2018-10-29 13:00:00,28.17,28.24,28.13,28.15,71331.0,26.8577,26.9245,26.8196,26.8387,71331.0
2018-10-29 13:30:00,28.15,28.21,28.07,28.08,67811.0,26.8387,26.8959,26.7624,26.7719,67811.0
2018-10-29 14:00:00,28.07,28.09,27.95,27.98,85189.0,26.7624,26.7815,26.648,26.6766,85189.0
2018-10-29 14:30:00,27.96,28.02,27.9,27.92,75262.0,26.6575,26.7147,26.6003,26.6194,75262.0
2018-10-29 15:00:00,27.91,27.91,27.73,27.82,95016.0,26.6099,26.6099,26.4382,26.5241,95016.0
2018-10-29 15:30:00,27.81,27.95,27.62,27.92,295750.0,26.5145,26.648,26.3334,26.6194,295750.0
2018-10-30 09:30:00,28.03,28.09,27.93,28.05,53371.0,26.7243,26.7815,26.6289,26.7433,53371.0
2018-10-30 10:00:00,28.06,28.09,27.95,27.97,46607.0,26.7529,26.7815,26.648,26.6671,46607.0
2018-10-30 10:30:00,27.96,27.96,27.78,27.8,47240.0,26.6575,26.6575,26.4859,26.505,47240.0
2018-10-30 11:00:00,27.82,27.88,27.72,27.87,33202.0,26.5241,26.5813,26.4287,26.5717,33202.0
2018-10-30 11:30:00,27.87,27.97,27.85,27.86,43081.0,26.5717,26.6671,26.5527,26.5622,43081.0
2018-10-30 12:00:00,27.87,27.94,27.85,27.88,39267.0,26.5717,26.6385,26.5527,26.5813,39267.0
2018-10-30 12:30:00,27.87,27.89,27.78,27.78,40659.0,26.5717,26.5908,26.4859,26.4859,40659.0
2018-10-30 13:00:00,27.78,27.83,27.76,27.76,53318.0,26.4859,26.5336,26.4668,26.4668,53318.0
2018-10-30 13:30:00,27.75,27.86,27.73,27.85,50453.0,26.4573,26.5622,26.4382,26.5527,50453.0
2018-10-30 14:00:00,27.85,27.86,27.7,27.71,59930.0,26.5527,26.5622,26.4096,26.4192,59930.0
2018-10-30 14:30:00,27.71,27.85,27.68,27.84,55058.0,26.4192,26.5527,26.3906,26.5431,55058.0
2018-10-30 15:00:00,27.84,28.0,27.78,27.98,60918.0,26.5431,26.6957,26.4859,26.6766,60918.0
2018-10-30 15:30:00,27.98,28.09,27.95,28.06,152758.0,26.6766,26.7815,26.648,26.7529,152758.0
2018-10-31 09:30:00,28.25,28.36,28.11,28.22,58186.0,26.934,27.0389,26.8005,26.9054,58186.0
2018-10-31 10:00:00,28.21,28.31,28.13,28.29,64214.0,26.8959,26.9912,26.8196,26.9722,64214.0
2018-10-31 10:30:00,28.29,28.33,28.22,28.26,42881.0,26.9722,27.0103,26.9054,26.9436,42881.0
2018-10-31 11:00:00,28.26,28.42,28.23,28.38,85474.0,26.9436,27.0961,26.915,27.058,85474.0
2018-10-31 11:30:00,28.38,28.46,28.34,28.36,45924.0,27.058,27.1342,27.0198,27.0389,45924.0
2018-10-31 12:00:00,28.36,28.37,28.28,28.33,43896.0,27.0389,27.0484,26.9626,27.0103,43896.0
2018-10-31 12:30:00,28.33,28.5,28.29,28.49,89379.0,27.0103,27.1724,26.9722,27.1628,89379.0
2018-10-31 13:00:00,28.5,28.58,28.41,28.42,50289.0,27.1724,27.2486,27.0866,27.0961,50289.0
2018-10-31 13:30:00,28.42,28.44,28.35,28.39,29795.0,27.0961,27.1152,27.0294,27.0675,29795.0
2018-10-31 14:00:00,28.39,28.47,28.37,28.46,43685.0,27.0675,27.1438,27.0484,27.1342,43685.0
2018-10-31 14:30:00,28.46,28.53,28.42,28.52,68194.0,27.1342,27.201,27.0961,27.1914,68194.0
2018-10-31 15:00:00,28.52,28.56,28.33,28.36,112063.0,27.1914,27.2296,27.0103,27.0389,112063.0
2018-10-31 15:30:00,28.35,28.36,28.15,28.17,421839.0,27.0294,27.0389,26.8387,26.8577,421839.0
2018-11-01 09:30:00,28.22,28.3,28.02,28.07,78697.0,26.9054,26.9817,26.7147,26.7624,78697.0
2018-11-01 10:00:00,28.04,28.07,27.87,28.0,55478.0,26.7338,26.7624,26.5717,26.6957,55478.0
2018-11-01 10:30:00,28.02,28.14,28.01,28.12,50150.0,26.7147,26.8291,26.7052,26.8101,50150.0
2018-11-01 11:00:00,28.13,28.19,28.05,28.17,110076.0,26.8196,26.8768,26.7433,26.8577,110076.0
2018-11-01 11:30:00,28.16,28.28,28.15,28.24,60004.0,26.8482,26.9626,26.8387,26.9245,60004.0
2018-11-01 12:00:00,28.24,28.28,28.18,28.23,42195.0,26.9245,26.9626,26.8673,26.915,42195.0
2018-11-01 12:30:00,28.24,28.34,28.23,28.31,38270.0,26.9245,27.0198,26.915,26.9912,38270.0
2018-11-01 13:00:00,28.32,28.35,28.27,28.32,33134.0,27.0008,27.0294,26.9531,27.0008,33134.0
2018-11-01 13:30:00,28.32,28.33,28.26,28.29,33078.0,27.0008,27.0103,26.9436,26.9722,33078.0
2018-11-01 14:00:00,28.29,28.33,28.25,28.26,34716.0,26.9722,27.0103,26.934,26.9436,34716.0
2018-11-01 14:30:00,28.26,28.3,28.2,28.27,25871.0,26.9436,26.9817,26.8864,26.9531,25871.0
2018-11-01 15:00:00,28.26,28.27,28.19,28.22,31393.0,26.9436,26.9531,26.8768,26.9054,31393.0
2018-11-01 15:30:00,28.22,28.24,28.17,28.23,130529.0,26.9054,26.9245,26.8577,26.915,130529.0
2018-11-02 09:30:00,28.41,28.54,28.31,28.35,87229.0,27.0866,27.2105,26.9912,27.0294,87229.0
2018-11-02 10:00:00,28.35,28.35,28.22,28.22,50141.0,27.0294,27.0294,26.9054,26.9054,50141.0
2018-11-02 10:30:00,28.21,28.22,28.1,28.16,59988.0,26.8959,26.9054,26.791,26.8482,59988.0
2018-11-02 11:00:00,28.17,28.22,28.06,28.11,52632.0,26.8577,26.9054,26.7529,26.8005,52632.0
2018-11-02 11:30:00,28.11,28.15,28.03,28.08,43125.0,26.8005,26.8387,26.7243,26.7719,43125.0
2018-11-02 12:00:00,28.08,28.1,27.99,28.05,70797.0,26.7719,26.791,26.6861,26.7433,70797.0
2018-11-02 12:30:00,28.05,28.06,27.92,27.93,38237.0,26.7433,26.7529,26.6194,26.6289,38237.0
2018-11-02 13:00:00,27.94,28.05,27.9,28.01,38932.0,26.6385,26.7433,26.6003,26.7052,38932.0
2018-11-02 13:30:00,28.01,28.04,27.98,28.02,37936.0,26.7052,26.7338,26.6766,26.7147,37936.0
2018-11-02 14:00:00,28.01,28.13,27.9,28.11,53474.0,26.7052,26.8196,26.6003,26.8005,53474.0
2018-11-02 14:30:00,28.11,28.11,27.97,28.03,90123.0,26.8005,26.8005,26.6671,26.7243,90123.0
2018-11-02 15:00:00,28.03,28.15,27.99,28.12,51906.0,26.7243,26.8387,26.6861,26.8101,51906.0
2018-11-02 15:30:00,28.12,28.19,28.07,28.18,218113.0,26.8101,26.8768,26.7624,26.8673,218113.0
2018-11-05 09:30:00,28.25,28.43,28.09,28.27,36720.0,26.934,27.1056,26.7815,26.9531,36720.0
2018-11-05 10:00:00,28.28,28.34,28.14,28.33,28873.0,26.9626,27.0198,26.8291,27.0103,28873.0
2018-11-05 10:30:00,28.34,28.42,28.31,28.42,27124.0,27.0198,27.0961,26.9912,27.0961,27124.0
2018-11-05 11:00:00,28.41,28.42,28.35,28.35,33163.0,27.0866,27.0961,27.0294,27.0294,33163.0
2018-11-05 11:30:00,28.35,28.46,28.34,28.46,32611.0,27.0294,27.1342,27.0198,27.1342,32611.0
2018-11-05 12:00:00,28.46,28.47,28.39,28.42,12317.0,27.1342,27.1438,27.0675,27.0961,12317.0
2018-11-05 12:30:00,28.42,28.43,28.33,28.35,29942.0,27.0961,27.1056,27.0103,27.0294,29942.0
2018-11-05 13:00:00,28.35,28.41,28.35,28.41,23681.0,27.0294,27.0866,27.0294,27.0866,23681.0
2018-11-05 13:30:00,28.42,28.45,28.4,28.44,20799.0,27.0961,27.1247,27.077,27.1152,20799.0
2018-11-05 14:00:00,28.44,28.51,28.41,28.5,25671.0,27.1152,27.1819,27.0866,27.1724,25671.0
2018-11-05 14:30:00,28.5,28.55,28.47,28.53,29378.0,27.1724,27.22,27.1438,27.201,29378.0
2018-11-05 15:00:00,28.53,28.55,28.43,28.49,41671.0,27.201,27.22,27.1056,27.1628,41671.0
2018-11-05 15:30:00,28.49,28.49,28.37,28.41,122132.0,27.1628,27.1628,27.0484,27.0866,122132.0
2018-11-06 09:30:00,28.35,28.58,28.33,28.51,34613.0,27.0294,27.2486,27.0103,27.1819,34613.0
2018-11-06 10:00:00,28.5,28.56,28.43,28.54,37923.0,27.1724,27.2296,27.1056,27.2105,37923.0
2018-11-06 10:30:00,28.55,28.61,28.53,28.58,30359.0,27.22,27.2773,27.201,27.2486,30359.0
2018-11-06 11:00:00,28.58,28.64,28.53,28.63,36318.0,27.2486,27.3059,27.201,27.2963,36318.0
2018-11-06 11:30:00,28.62,28.63,28.53,28.6,38297.0,27.2868,27.2963,27.201,27.2677,38297.0
2018-11-06 12:00:00,28.59,28.62,28.55,28.57,12629.0,27.2582,27.2868,27.22,27.2391,12629.0
2018-11-06 12:30:00,28.57,28.64,28.56,28.63,48472.0,27.2391,27.3059,27.2296,27.2963,48472.0
2018-11-06 13:00:00,28.64,28.7,28.63,28.69,19040.0,27.3059,27.3631,27.2963,27.3535,19040.0
2018-11-06 13:30:00,28.68,28.71,28.66,28.69,14362.0,27.344,27.3726,27.3249,27.3535,14362.0
2018-11-06 14:00:00,28.69,28.69,28.58,28.6,16253.0,27.3535,27.3535,27.2486,27.2677,16253.0
2018-11-06 14:30:00,28.59,28.61,28.55,28.59,20953.0,27.2582,27.2773,27.22,27.2582,20953.0
2018-11-06 15:00:00,28.6,28.66,28.58,28.63,42452.0,27.2677,27.3249,27.2486,27.2963,42452.0
2018-11-06 15:30:00,28.64,28.85,28.62,28.83,255071.0,27.3059,27.5061,27.2868,27.487,255071.0
2018-11-07 09:30:00,28.92,29.03,28.78,28.78,41859.0,27.5728,27.6777,27.4393,27.4393,41859.0
2018-11-07 10:00:00,28.79,28.79,28.65,28.69,40184.0,27.4489,27.4489,27.3154,27.3535,40184.0
2018-11-07 10:30:00,28.7,28.78,28.69,28.69,32340.0,27.3631,27.4393,27.3535,27.3535,32340.0
2018-11-07 11:00:00,28.69,28.69,28.64,28.66,22106.0,27.3535,27.3535,27.3059,27.3249,22106.0
2018-11-07 11:30:00,28.66,28.75,28.64,28.72,26533.0,27.3249,27.4107,27.3059,27.3821,26533.0
2018-11-07 12:00:00,28.72,28.81,28.72,28.74,19668.0,27.3821,27.4679,27.3821,27.4012,19668.0
2018-11-07 12:30:00,28.74,28.9,28.73,28.9,32562.0,27.4012,27.5537,27.3917,27.5537,32562.0
2018-11-07 13:00:00,28.9,28.93,28.85,28.92,26063.0,27.5537,27.5823,27.5061,27.5728,26063.0
2018-11-07 13:30:00,28.92,28.93,28.81,28.85,16892.0,27.5728,27.5823,27.4679,27.5061,16892.0
2018-11-07 14:00:00,28.84,28.94,28.84,28.91,17010.0,27.4965,27.5919,27.4965,27.5633,17010.0
2018-11-07 14:30:00,28.91,28.94,28.88,28.93,19132.0,27.5633,27.5919,27.5347,27.5823,19132.0
2018-11-07 15:00:00,28.93,28.99,28.91,28.99,32139.0,27.5823,27.6395,27.5633,27.6395,32139.0
2018-11-07 15:30:00,28.99,29.04,28.9,29.03,158965.0,27.6395,27.6872,27.5537,27.6777,158965.0
2018-11-08 09:30:00,28.97,29.14,28.89,29.13,39963.0,27.6205,27.7826,27.5442,27.773,39963.0
2018-11-08 10:00:00,29.14,29.18,29.02,29.04,20640.0,27.7826,27.8207,27.6682,27.6872,20640.0
2018-11-08 10:30:00,29.03,29.17,29.02,29.16,24863.0,27.6777,27.8112,27.6682,27.8016,24863.0
2018-11-08 11:00:00,29.17,29.18,29.1,29.13,19246.0,27.8112,27.8207,27.7444,27.773,19246.0
2018-11-08 11:30:00,29.13,29.2,29.01,29.02,68273.0,27.773,27.8398,27.6586,27.6682,68273.0
2018-11-08 12:00:00,29.02,29.09,29.01,29.03,70948.0,27.6682,27.7349,27.6586,27.6777,70948.0
2018-11-08 12:30:00,29.03,29.09,29.02,29.05,48391.0,27.6777,27.7349,27.6682,27.6968,48391.0
2018-11-08 13:00:00,29.05,29.08,29.0,29.01,24865.0,27.6968,27.7254,27.6491,27.6586,24865.0
2018-11-08 13:30:00,29.0,29.02,28.95,29.02,33659.0,27.6491,27.6682,27.6014,27.6682,33659.0
2018-11-08 14:00:00,29.04,29.14,29.02,29.04,57422.0,27.6872,27.7826,27.6682,27.6872,57422.0
2018-11-08 14:30:00,29.03,29.09,29.01,29.07,45281.0,27.6777,27.7349,27.6586,27.7158,45281.0
2018-11-08 15:00:00,29.07,29.19,29.05,29.16,72728.0,27.7158,27.8302,27.6968,27.8016,72728.0
2018-11-08 15:30:00,29.15,29.25,29.12,29.25,175159.0,27.7921,27.8874,27.7635,27.8874,175159.0
2018-11-09 09:30:00,29.14,29.31,29.13,29.18,44753.0,27.7826,27.9446,27.773,27.8207,44753.0
2018-11-09 10:00:00,29.19,29.22,29.08,29.2,40411.0,27.8302,27.8588,27.7254,27.8398,40411.0
2018-11-09 10:30:00,29.2,29.25,29.15,29.21,27033.0,27.8398,27.8874,27.7921,27.8493,27033.0
2018-11-09 11:00:00,29.21,29.32,29.16,29.3,34169.0,27.8493,27.9542,27.8016,27.9351,34169.0
2018-11-09 11:30:00,29.3,29.34,29.23,29.28,44249.0,27.9351,27.9732,27.8684,27.916,44249.0
2018-11-09 12:00:00,29.29,29.34,29.27,29.31,46456.0,27.9256,27.9732,27.9065,27.9446,46456.0
2018-11-09 12:30:00,29.31,29.36,29.29,29.33,28720.0,27.9446,27.9923,27.9256,27.9637,28720.0
2018-11-09 13:00:00,29.32,29.37,29.3,29.34,29477.0,27.9542,28.0018,27.9351,27.9732,29477.0
2018-11-09 13:30:00,29.34,29.34,29.25,29.29,64071.0,27.9732,27.9732,27.8874,27.9256,64071.0
2018-11-09 14:00:00,29.27,29.3,29.15,29.21,42600.0,27.9065,27.9351,27.7921,27.8493,42600.0
2018-11-09 14:30:00,29.21,29.32,29.2,29.26,58916.0,27.8493,27.9542,27.8398,27.897,58916.0
2018-11-09 15:00:00,29.27,29.35,29.24,29.3,55866.0,27.9065,27.9828,27.8779,27.9351,55866.0
2018-11-09 15:30:00,29.3,29.37,29.29,29.29,167546.0,27.9351,28.0018,27.9256,27.9256,167546.0
2018-11-12 09:30:00,29.33,29.42,29.22,29.27,50155.0,27.9637,28.0495,27.8588,27.9065,50155.0
2018-11-12 10:00:00,29.26,29.26,29.09,29.15,31735.0,27.897,27.897,27.7349,27.7921,31735.0
2018-11-12 10:30:00,29.15,29.17,29.08,29.09,19820.0,27.7921,27.8112,27.7254,27.7349,19820.0
2018-11-12 11:00:00,29.09,29.12,28.98,28.98,36362.0,27.7349,27.7635,27.63,27.63,36362.0
2018-11-12 11:30:00,28.97,28.99,28.9,28.96,26401.0,27.6205,27.6395,27.5537,27.6109,26401.0
2018-11-12 12:00:00,28.96,29.04,28.94,29.02,27962.0,27.6109,27.6872,27.5919,27.6682,27962.0
2018-11-12 12:30:00,29.02,29.03,28.96,28.96,25434.0,27.6682,27.6777,27.6109,27.6109,25434.0
2018-11-12 13:00:00,28.95,28.95,28.85,28.89,23167.0,27.6014,27.6014,27.5061,27.5442,23167.0
2018-11-12 13:30:00,28.88,28.93,28.85,28.91,21451.0,27.5347,27.5823,27.5061,27.5633,21451.0
2018-11-12 14:00:00,28.9,28.99,28.9,28.92,25095.0,27.5537,27.6395,27.5537,27.5728,25095.0
2018-11-12 14:30:00,28.92,28.95,28.86,28.88,26486.0,27.5728,27.6014,27.5156,27.5347,26486.0
2018-11-12 15:00:00,28.87,28.92,28.83,28.89,34962.0,27.5251,27.5728,27.487,27.5442,34962.0
2018-11-12 15:30:00,28.88,28.88,28.74,28.78,203722.0,27.5347,27.5347,27.4012,27.4393,203722.0
2018-11-13 09:30:00,28.84,29.05,28.84,29.05,58779.0,27.4965,27.6968,27.4965,27.6968,58779.0
2018-11-13 10:00:00,29.05,29.17,28.96,28.96,38078.0,27.6968,27.8112,27.6109,27.6109,38078.0
2018-11-13 10:30:00,28.96,29.05,28.94,28.98,21117.0,27.6109,27.6968,27.5919,27.63,21117.0
2018-11-13 11:00:00,28.98,29.2,28.98,29.15,42583.0,27.63,27.8398,27.63,27.7921,42583.0
2018-11-13 11:30:00,29.14,29.17,29.05,29.09,29333.0,27.7826,27.8112,27.6968,27.7349,29333.0
2018-11-13 12:00:00,29.1,29.14,29.02,29.05,17925.0,27.7444,27.7826,27.6682,27.6968,17925.0
2018-11-13 12:30:00,29.04,29.05,28.89,28.92,35956.0,27.6872,27.6968,27.5442,27.5728,35956.0
2018-11-13 13:00:00,28.92,28.95,28.88,28.92,42206.0,27.5728,27.6014,27.5347,27.5728,42206.0
2018-11-13 13:30:00,28.92,28.98,28.92,28.95,15491.0,27.5728,27.63,27.5728,27.6014,15491.0
2018-11-13 14:00:00,28.96,28.97,28.81,28.86,28574.0,27.6109,27.6205,27.4679,27.5156,28574.0
2018-11-13 14:30:00,28.86,28.89,28.79,28.85,29787.0,27.5156,27.5442,27.4489,27.5061,29787.0
2018-11-13 15:00:00,28.84,28.92,28.83,28.87,45070.0,27.4965,27.5728,27.487,27.5251,45070.0
2018-11-13 15:30:00,28.86,28.93,28.82,28.88,108274.0,27.5156,27.5823,27.4775,27.5347,108274.0
2018-11-14 09:30:00,29.06,29.06,28.91,28.97,35869.0,27.7063,27.7063,27.5633,27.6205,35869.0
2018-11-14 10:00:00,28.97,28.98,28.8,28.82,24080.0,27.6205,27.63,27.4584,27.4775,24080.0
2018-11-14 10:30:00,28.83,28.87,28.76,28.78,31251.0,27.487,27.5251,27.4203,27.4393,31251.0
2018-11-14 11:00:00,28.77,28.77,28.63,28.66,29948.0,27.4298,27.4298,27.2963,27.3249,29948.0
2018-11-14 11:30:00,28.66,28.68,28.55,28.62,27453.0,27.3249,27.344,27.22,27.2868,27453.0
2018-11-14 12:00:00,28.62,28.63,28.54,28.62,23790.0,27.2868,27.2963,27.2105,27.2868,23790.0
2018-11-14 12:30:00,28.61,28.61,28.47,28.48,30620.0,27.2773,27.2773,27.1438,27.1533,30620.0
2018-11-14 13:00:00,28.47,28.49,28.4,28.45,43760.0,27.1438,27.1628,27.077,27.1247,43760.0
2018-11-14 13:30:00,28.44,28.54,28.35,28.39,71945.0,27.1152,27.2105,27.0294,27.0675,71945.0
2018-11-14 14:00:00,28.38,28.54,28.28,28.49,57573.0,27.058,27.2105,26.9626,27.1628,57573.0
2018-11-14 14:30:00,28.49,28.68,28.45,28.68,46070.0,27.1628,27.344,27.1247,27.344,46070.0
2018-11-14 15:00:00,28.68,28.74,28.66,28.69,60013.0,27.344,27.4012,27.3249,27.3535,60013.0
2018-11-14 15:30:00,28.69,28.72,28.53,28.55,169833.0,27.3535,27.3821,27.201,27.22,169833.0
2018-11-15 09:30:00,28.34,28.52,28.3,28.42,64678.0,27.0198,27.1914,26.9817,27.0961,64678.0
2018-11-15 10:00:00,28.42,28.54,28.41,28.53,36485.0,27.0961,27.2105,27.0866,27.201,36485.0
2018-11-15 10:30:00,28.51,28.55,28.39,28.49,43731.0,27.1819,27.22,27.0675,27.1628,43731.0
2018-11-15 11:00:00,28.49,28.61,28.45,28.6,54626.0,27.1628,27.2773,27.1247,27.2677,54626.0
2018-11-15 11:30:00,28.6,28.69,28.59,28.68,51992.0,27.2677,27.3535,27.2582,27.344,51992.0
2018-11-15 12:00:00,28.68,28.7,28.63,28.68,23807.0,27.344,27.3631,27.2963,27.344,23807.0
2018-11-15 12:30:00,28.68,28.68,28.57,28.59,29398.0,27.344,27.344,27.2391,27.2582,29398.0
2018-11-15 13:00:00,28.59,28.75,28.52,28.74,32607.0,27.2582,27.4107,27.1914,27.4012,32607.0
2018-11-15 13:30:00,28.74,28.8,28.71,28.76,40280.0,27.4012,27.4584,27.3726,27.4203,40280.0
2018-11-15 14:00:00,28.77,28.8,28.73,28.79,22500.0,27.4298,27.4584,27.3917,27.4489,22500.0
2018-11-15 14:30:00,28.81,28.83,28.7,28.75,52482.0,27.4679,27.487,27.3631,27.4107,52482.0
2018-11-15 15:00:00,28.75,28.82,28.65,28.71,82485.0,27.4107,27.4775,27.3154,27.3726,82485.0
2018-11-15 15:30:00,28.71,28.83,28.7,28.82,162106.0,27.3726,27.487,27.3631,27.4775,162106.0
2018-11-16 09:30:00,28.69,28.81,28.58,28.77,47345.0,27.3535,27.4679,27.2486,27.4298,47345.0
2018-11-16 10:00:00,28.76,28.79,28.68,28.74,19827.0,27.4203,27.4489,27.344,27.4012,19827.0
2018-11-16 10:30:00,28.74,28.84,28.74,28.82,18336.0,27.4012,27.4965,27.4012,27.4775,18336.0
2018-11-16 11:00:00,28.83,28.86,28.79,28.79,15002.0,27.487,27.5156,27.4489,27.4489,15002.0
2018-11-16 11:30:00,28.79,28.84,28.75,28.82,27651.0,27.4489,27.4965,27.4107,27.4775,27651.0
2018-11-16 12:00:00,28.82,28.87,28.79,28.82,23111.0,27.4775,27.5251,27.4489,27.4775,23111.0
2018-11-16 12:30:00,28.82,29.02,28.81,28.95,42636.0,27.4775,27.6682,27.4679,27.6014,42636.0
2018-11-16 13:00:00,28.97,28.97,28.89,28.94,18790.0,27.6205,27.6205,27.5442,27.5919,18790.0
2018-11-16 13:30:00,28.93,28.95,28.86,28.92,25648.0,27.5823,27.6014,27.5156,27.5728,25648.0
2018-11-16 14:00:00,28.92,28.98,28.89,28.97,20444.0,27.5728,27.63,27.5442,27.6205,20444.0
2018-11-16 14:30:00,28.97,28.98,28.91,28.93,24960.0,27.6205,27.63,27.5633,27.5823,24960.0
2018-11-16 15:00:00,28.92,28.95,28.9,28.91,34561.0,27.5728,27.6014,27.5537,27.5633,34561.0
2018-11-16 15:30:00,28.9,28.94,28.87,28.87,101742.0,27.5537,27.5919,27.5251,27.5251,101742.0
2018-11-19 09:30:00,28.87,28.98,28.87,28.9,33760.0,27.5251,27.63,27.5251,27.5537,33760.0
2018-11-19 10:00:00,28.92,28.92,28.79,28.83,15639.0,27.5728,27.5728,27.4489,27.487,15639.0
2018-11-19 10:30:00,28.82,28.94,28.77,28.94,23969.0,27.4775,27.5919,27.4298,27.5919,23969.0
2018-11-19 11:00:00,28.94,28.99,28.91,28.92,33464.0,27.5919,27.6395,27.5633,27.5728,33464.0
2018-11-19 11:30:00,28.91,28.95,28.78,28.82,23935.0,27.5633,27.6014,27.4393,27.4775,23935.0
2018-11-19 12:00:00,28.82,28.83,28.73,28.78,24974.0,27.4775,27.487,27.3917,27.4393,24974.0
2018-11-19 12:30:00,28.8,28.94,28.76,28.94,31762.0,27.4584,27.5919,27.4203,27.5919,31762.0
2018-11-19 13:00:00,28.95,28.99,28.91,28.91,30413.0,27.6014,27.6395,27.5633,27.5633,30413.0
2018-11-19 13:30:00,28.9,28.98,28.87,28.88,22610.0,27.5537,27.63,27.5251,27.5347,22610.0
2018-11-19 14:00:00,28.88,28.88,28.75,28.85,21930.0,27.5347,27.5347,27.4107,27.5061,21930.0
2018-11-19 14:30:00,28.84,28.95,28.82,28.94,30171.0,27.4965,27.6014,27.4775,27.5919,30171.0
2018-11-19 15:00:00,28.95,29.07,28.92,29.0,39360.0,27.6014,27.7158,27.5728,27.6491,39360.0
2018-11-19 15:30:00,29.01,29.03,28.85,28.92,99518.0,27.6586,27.6777,27.5061,27.5728,99518.0
2018-11-20 09:30:00,28.75,28.88,28.56,28.63,52210.0,27.4107,27.5347,27.2296,27.2963,52210.0
2018-11-20 10:00:00,28.62,28.68,28.53,28.6,33582.0,27.2868,27.344,27.201,27.2677,33582.0
2018-11-20 10:30:00,28.62,28.7,28.59,28.62,30014.0,27.2868,27.3631,27.2582,27.2868,30014.0
2018-11-20 11:00:00,28.61,28.63,28.48,28.49,27323.0,27.2773,27.2963,27.1533,27.1628,27323.0
2018-11-20 11:30:00,28.49,28.65,28.45,28.58,41074.0,27.1628,27.3154,27.1247,27.2486,41074.0
2018-11-20 12:00:00,28.59,28.66,28.51,28.56,37674.0,27.2582,27.3249,27.1819,27.2296,37674.0
2018-11-20 12:30:00,28.57,28.59,28.47,28.47,15419.0,27.2391,27.2582,27.1438,27.1438,15419.0
2018-11-20 13:00:00,28.48,28.49,28.38,28.43,21781.0,27.1533,27.1628,27.058,27.1056,21781.0
2018-11-20 13:30:00,28.43,28.47,28.39,28.39,42177.0,27.1056,27.1438,27.0675,27.0675,42177.0
2018-11-20 14:00:00,28.39,28.5,28.38,28.43,36670.0,27.0675,27.1724,27.058,27.1056,36670.0
2018-11-20 14:30:00,28.44,28.55,28.43,28.48,28859.0,27.1152,27.22,27.1056,27.1533,28859.0
2018-11-20 15:00:00,28.46,28.53,28.38,28.49,42941.0,27.1342,27.201,27.058,27.1628,42941.0
2018-11-20 15:30:00,28.5,28.54,28.42,28.43,155232.0,27.1724,27.2105,27.0961,27.1056,155232.0
2018-11-21 09:30:00,28.45,28.51,28.22,28.48,37688.0,27.1247,27.1819,26.9054,27.1533,37688.0
2018-11-21 10:00:00,28.52,28.65,28.5,28.64,43498.0,27.1914,27.3154,27.1724,27.3059,43498.0
2018-11-21 10:30:00,28.65,28.68,28.55,28.61,27612.0,27.3154,27.344,27.22,27.2773,27612.0
2018-11-21 11:00:00,28.6,28.69,28.58,28.6,37519.0,27.2677,27.3535,27.2486,27.2677,37519.0
2018-11-21 11:30:00,28.61,28.64,28.55,28.57,36920.0,27.2773,27.3059,27.22,27.2391,36920.0
2018-11-21 12:00:00,28.57,28.58,28.47,28.5,28664.0,27.2391,27.2486,27.1438,27.1724,28664.0
2018-11-21 12:30:00,28.5,28.53,28.46,28.51,48281.0,27.1724,27.201,27.1342,27.1819,48281.0
2018-11-21 13:00:00,28.51,28.52,28.44,28.45,17799.0,27.1819,27.1914,27.1152,27.1247,17799.0
2018-11-21 13:30:00,28.45,28.51,28.43,28.5,24357.0,27.1247,27.1819,27.1056,27.1724,24357.0
2018-11-21 14:00:00,28.49,28.5,28.45,28.48,19945.0,27.1628,27.1724,27.1247,27.1533,19945.0
2018-11-21 14:30:00,28.49,28.49,28.43,28.44,24937.0,27.1628,27.1628,27.1056,27.1152,24937.0
2018-11-21 15:00:00,28.44,28.46,28.38,28.39,26182.0,27.1152,27.1342,27.058,27.0675,26182.0
2018-11-21 15:30:00,28.38,28.38,28.27,28.28,84493.0,27.058,27.058,26.9531,26.9626,84493.0
2018-11-23 09:30:00,28.12,28.37,28.02,28.37,33609.0,26.8101,27.0484,26.7147,27.0484,33609.0
2018-11-23 10:00:00,28.35,28.43,28.32,28.33,22915.0,27.0294,27.1056,27.0008,27.0103,22915.0
2018-11-23 10:30:00,28.35,28.52,28.35,28.48,17369.0,27.0294,27.1914,27.0294,27.1533,17369.0
2018-11-23 11:00:00,28.49,28.61,28.47,28.6,27655.0,27.1628,27.2773,27.1438,27.2677,27655.0
2018-11-23 11:30:00,28.6,28.63,28.53,28.54,22942.0,27.2677,27.2963,27.201,27.2105,22942.0
2018-11-23 12:00:00,28.54,28.61,28.52,28.59,21808.0,27.2105,27.2773,27.1914,27.2582,21808.0
2018-11-23 12:30:00,28.6,28.61,28.45,28.47,52963.0,27.2677,27.2773,27.1247,27.1438,52963.0
2018-11-26 09:30:00,28.72,28.82,28.61,28.82,54680.0,27.3821,27.4775,27.2773,27.4775,54680.0
2018-11-26 10:00:00,28.83,28.83,28.69,28.71,52064.0,27.487,27.487,27.3535,27.3726,52064.0
2018-11-26 10:30:00,28.71,28.72,28.66,28.67,51209.0,27.3726,27.3821,27.3249,27.3345,51209.0
2018-11-26 11:00:00,28.68,28.74,28.67,28.69,30304.0,27.344,27.4012,27.3345,27.3535,30304.0
2018-11-26 11:30:00,28.68,28.68,28.52,28.54,36867.0,27.344,27.344,27.1914,27.2105,36867.0
2018-11-26 12:00:00,28.55,28.6,28.5,28.53,37809.0,27.22,27.2677,27.1724,27.201,37809.0
2018-11-26 12:30:00,28.53,28.55,28.46,28.52,48611.0,27.201,27.22,27.1342,27.1914,48611.0
2018-11-26 13:00:00,28.52,28.55,28.45,28.52,25032.0,27.1914,27.22,27.1247,27.1914,25032.0
2018-11-26 13:30:00,28.52,28.59,28.49,28.59,15032.0,27.1914,27.2582,27.1628,27.2582,15032.0
2018-11-26 14:00:00,28.58,28.61,28.56,28.56,16095.0,27.2486,27.2773,27.2296,27.2296,16095.0
2018-11-26 14:30:00,28.56,28.6,28.51,28.56,27267.0,27.2296,27.2677,27.1819,27.2296,27267.0
2018-11-26 15:00:00,28.57,28.59,28.52,28.54,30359.0,27.2391,27.2582,27.1914,27.2105,30359.0
2018-11-26 15:30:00,28.54,28.62,28.53,28.6,145193.0,27.2105,27.2868,27.201,27.2677,145193.0
2018-11-27 09:30:00,28.54,28.69,28.52,28.59,42810.0,27.2105,27.3535,27.1914,27.2582,42810.0
2018-11-27 10:00:00,28.57,28.66,28.51,28.61,48308.0,27.2391,27.3249,27.1819,27.2773,48308.0
2018-11-27 10:30:00,28.6,28.6,28.48,28.54,32725.0,27.2677,27.2677,27.1533,27.2105,32725.0
2018-11-27 11:00:00,28.54,28.58,28.39,28.42,36956.0,27.2105,27.2486,27.0675,27.0961,36956.0
2018-11-27 11:30:00,28.42,28.46,28.39,28.42,26732.0,27.0961,27.1342,27.0675,27.0961,26732.0
2018-11-27 12:00:00,28.42,28.42,28.25,28.28,41567.0,27.0961,27.0961,26.934,26.9626,41567.0
2018-11-27 12:30:00,28.27,28.39,28.25,28.34,40249.0,26.9531,27.0675,26.934,27.0198,40249.0
2018-11-27 13:00:00,28.34,28.39,28.28,28.31,40258.0,27.0198,27.0675,26.9626,26.9912,40258.0
2018-11-27 13:30:00,28.3,28.32,28.24,28.3,41646.0,26.9817,27.0008,26.9245,26.9817,41646.0
2018-11-27 14:00:00,28.31,28.31,28.24,28.25,27780.0,26.9912,26.9912,26.9245,26.934,27780.0
2018-11-27 14:30:00,28.25,28.28,28.24,28.25,25281.0,26.934,26.9626,26.9245,26.934,25281.0
2018-11-27 15:00:00,28.25,28.28,28.23,28.28,39337.0,26.934,26.9626,26.915,26.9626,39337.0
2018-11-27 15:30:00,28.28,28.32,28.26,28.28,102828.0,26.9626,27.0008,26.9436,26.9626,102828.0
2018-11-28 09:30:00,28.25,28.45,28.25,28.36,55709.0,26.934,27.1247,26.934,27.0389,55709.0
2018-11-28 10:00:00,28.35,28.37,28.25,28.31,57123.0,27.0294,27.0484,26.934,26.9912,57123.0
2018-11-28 10:30:00,28.32,28.44,28.28,28.41,35017.0,27.0008,27.1152,26.9626,27.0866,35017.0
2018-11-28 11:00:00,28.4,28.5,28.4,28.5,27658.0,27.077,27.1724,27.077,27.1724,27658.0
2018-11-28 11:30:00,28.51,28.52,28.42,28.46,29952.0,27.1819,27.1914,27.0961,27.1342,29952.0
2018-11-28 12:00:00,28.47,28.71,28.47,28.64,31820.0,27.1438,27.3726,27.1438,27.3059,31820.0
2018-11-28 12:30:00,28.64,28.74,28.61,28.72,27807.0,27.3059,27.4012,27.2773,27.3821,27807.0
2018-11-28 13:00:00,28.71,28.73,28.67,28.72,22082.0,27.3726,27.3917,27.3345,27.3821,22082.0
2018-11-28 13:30:00,28.72,28.76,28.69,28.71,20551.0,27.3821,27.4203,27.3535,27.3726,20551.0
2018-11-28 14:00:00,28.71,28.77,28.69,28.76,41373.0,27.3726,27.4298,27.3535,27.4203,41373.0
2018-11-28 14:30:00,28.76,28.79,28.64,28.65,68661.0,27.4203,27.4489,27.3059,27.3154,68661.0
2018-11-28 15:00:00,28.65,28.75,28.64,28.75,112051.0,27.3154,27.4107,27.3059,27.4107,112051.0
2018-11-28 15:30:00,28.74,28.85,28.72,28.85,160588.0,27.4012,27.5061,27.3821,27.5061,160588.0
2018-11-29 09:30:00,28.68,28.88,28.68,28.76,43478.0,27.344,27.5347,27.344,27.4203,43478.0
2018-11-29 10:00:00,28.75,28.86,28.71,28.8,34703.0,27.4107,27.5156,27.3726,27.4584,34703.0
2018-11-29 10:30:00,28.79,28.86,28.65,28.75,50291.0,27.4489,27.5156,27.3154,27.4107,50291.0
2018-11-29 11:00:00,28.75,28.86,28.74,28.86,38934.0,27.4107,27.5156,27.4012,27.5156,38934.0
2018-11-29 11:30:00,28.87,28.88,28.81,28.85,41962.0,27.5251,27.5347,27.4679,27.5061,41962.0
2018-11-29 12:00:00,28.85,28.93,28.84,28.93,31921.0,27.5061,27.5823,27.4965,27.5823,31921.0
2018-11-29 12:30:00,28.93,28.96,28.87,28.87,44180.0,27.5823,27.6109,27.5251,27.5251,44180.0
2018-11-29 13:00:00,28.86,28.87,28.81,28.82,15525.0,27.5156,27.5251,27.4679,27.4775,15525.0
2018-11-29 13:30:00,28.82,28.84,28.8,28.8,46495.0,27.4775,27.4965,27.4584,27.4584,46495.0
2018-11-29 14:00:00,28.8,28.93,28.79,28.92,44931.0,27.4584,27.5823,27.4489,27.5728,44931.0
2018-11-29 14:30:00,28.92,29.05,28.91,29.05,40036.0,27.5728,27.6968,27.5633,27.6968,40036.0
2018-11-29 15:00:00,29.05,29.07,28.96,28.99,61038.0,27.6968,27.7158,27.6109,27.6395,61038.0
2018-11-29 15:30:00,28.98,29.07,28.95,29.05,306051.0,27.63,27.7158,27.6014,27.6968,306051.0
2018-11-30 09:30:00,29.04,29.23,28.98,29.2,27827.0,27.6872,27.8684,27.63,27.8398,27827.0
2018-11-30 10:00:00,29.2,29.23,29.11,29.13,23692.0,27.8398,27.8684,27.754,27.773,23692.0
2018-11-30 10:30:00,29.13,29.22,29.12,29.17,28323.0,27.773,27.8588,27.7635,27.8112,28323.0
2018-11-30 11:00:00,29.17,29.2,29.01,29.03,37343.0,27.8112,27.8398,27.6586,27.6777,37343.0
2018-11-30 11:30:00,29.02,29.02,28.91,28.95,115290.0,27.6682,27.6682,27.5633,27.6014,115290.0
2018-11-30 12:00:00,28.95,28.95,28.88,28.9,22901.0,27.6014,27.6014,27.5347,27.5537,22901.0
2018-11-30 12:30:00,28.9,28.96,28.88,28.9,27578.0,27.5537,27.6109,27.5347,27.5537,27578.0
2018-11-30 13:00:00,28.89,28.92,28.84,28.92,23564.0,27.5442,27.5728,27.4965,27.5728,23564.0
2018-11-30 13:30:00,28.92,29.01,28.9,28.99,29454.0,27.5728,27.6586,27.5537,27.6395,29454.0
2018-11-30 14:00:00,29.0,29.01,28.96,29.01,26583.0,27.6491,27.6586,27.6109,27.6586,26583.0
2018-11-30 14:30:00,29.01,29.03,28.98,29.0,69220.0,27.6586,27.6777,27.63,27.6491,69220.0
2018-11-30 15:00:00,29.0,29.03,28.97,28.99,56450.0,27.6491,27.6777,27.6205,27.6395,56450.0
2018-11-30 15:30:00,28.99,29.07,28.98,29.02,200569.0,27.6395,27.7158,27.63,27.6682,200569.0
2018-12-03 09:30:00,29.14,29.29,28.98,29.04,172251.0,27.7826,27.9256,27.63,27.6872,172251.0
2018-12-03 10:00:00,28.98,29.03,28.89,28.92,23289.0,27.63,27.6777,27.5442,27.5728,23289.0
2018-12-03 10:30:00,28.93,28.94,28.7,28.71,42707.0,27.5823,27.5919,27.3631,27.3726,42707.0
2018-12-03 11:00:00,28.72,28.73,28.58,28.6,36359.0,27.3821,27.3917,27.2486,27.2677,36359.0
2018-12-03 11:30:00,28.61,28.64,28.51,28.54,34674.0,27.2773,27.3059,27.1819,27.2105,34674.0
2018-12-03 12:00:00,28.55,28.74,28.55,28.74,25843.0,27.22,27.4012,27.22,27.4012,25843.0
2018-12-03 12:30:00,28.74,28.82,28.74,28.8,95152.0,27.4012,27.4775,27.4012,27.4584,95152.0
2018-12-03 13:00:00,28.81,28.94,28.81,28.93,29552.0,27.4679,27.5919,27.4679,27.5823,29552.0
2018-12-03 13:30:00,28.93,28.93,28.86,28.92,24643.0,27.5823,27.5823,27.5156,27.5728,24643.0
2018-12-03 14:00:00,28.92,29.06,28.89,29.04,167907.0,27.5728,27.7063,27.5442,27.6872,167907.0
2018-12-03 14:30:00,29.04,29.08,29.0,29.02,32227.0,27.6872,27.7254,27.6491,27.6682,32227.0
2018-12-03 15:00:00,29.01,29.08,28.98,29.05,76041.0,27.6586,27.7254,27.63,27.6968,76041.0
2018-12-03 15:30:00,29.05,29.08,29.03,29.08,132342.0,27.6968,27.7254,27.6777,27.7254,132342.0
2018-12-04 09:30:00,28.97,29.18,28.97,29.16,49320.0,27.6205,27.8207,27.6205,27.8016,49320.0
2018-12-04 10:00:00,29.15,29.15,28.92,28.99,34058.0,27.7921,27.7921,27.5728,27.6395,34058.0
2018-12-04 10:30:00,28.99,29.02,28.92,28.93,23409.0,27.6395,27.6682,27.5728,27.5823,23409.0
2018-12-04 11:00:00,28.9,28.98,28.89,28.93,20716.0,27.5537,27.63,27.5442,27.5823,20716.0
2018-12-04 11:30:00,28.93,28.98,28.91,28.93,21199.0,27.5823,27.63,27.5633,27.5823,21199.0
2018-12-04 12:00:00,28.92,28.93,28.65,28.65,40379.0,27.5728,27.5823,27.3154,27.3154,40379.0
2018-12-04 12:30:00,28.64,28.75,28.58,28.63,60469.0,27.3059,27.4107,27.2486,27.2963,60469.0
2018-12-04 13:00:00,28.62,28.64,28.5,28.54,37980.0,27.2868,27.3059,27.1724,27.2105,37980.0
2018-12-04 13:30:00,28.53,28.63,28.45,28.61,51249.0,27.201,27.2963,27.1247,27.2773,51249.0
2018-12-04 14:00:00,28.61,28.66,28.57,28.62,33074.0,27.2773,27.3249,27.2391,27.2868,33074.0
2018-12-04 14:30:00,28.62,28.78,28.62,28.71,45154.0,27.2868,27.4393,27.2868,27.3726,45154.0
2018-12-04 15:00:00,28.7,28.7,28.59,28.6,87085.0,27.3631,27.3631,27.2582,27.2677,87085.0
2018-12-04 15:30:00,28.6,28.69,28.58,28.61,260502.0,27.2677,27.3535,27.2486,27.2773,260502.0
2018-12-06 09:30:00,28.19,28.32,27.96,28.01,84495.0,26.8768,27.0008,26.6575,26.7052,84495.0
2018-12-06 10:00:00,28.01,28.1,27.87,27.93,60543.0,26.7052,26.791,26.5717,26.6289,60543.0
2018-12-06 10:30:00,27.94,27.95,27.73,27.77,82219.0,26.6385,26.648,26.4382,26.4764,82219.0
2018-12-06 11:00:00,27.77,27.78,27.48,27.53,72720.0,26.4764,26.4859,26.1999,26.2476,72720.0
2018-12-06 11:30:00,27.53,27.62,27.53,27.62,82420.0,26.2476,26.3334,26.2476,26.3334,82420.0
2018-12-06 12:00:00,27.61,27.65,27.55,27.63,63891.0,26.3238,26.362,26.2666,26.3429,63891.0
2018-12-06 12:30:00,27.63,27.63,27.5,27.56,39710.0,26.3429,26.3429,26.219,26.2762,39710.0
2018-12-06 13:00:00,27.57,27.58,27.45,27.47,38812.0,26.2857,26.2952,26.1713,26.1904,38812.0
2018-12-06 13:30:00,27.46,27.61,27.43,27.61,28173.0,26.1808,26.3238,26.1522,26.3238,28173.0
2018-12-06 14:00:00,27.61,27.66,27.51,27.6,36143.0,26.3238,26.3715,26.2285,26.3143,36143.0
2018-12-06 14:30:00,27.6,27.65,27.5,27.65,40912.0,26.3143,26.362,26.219,26.362,40912.0
2018-12-06 15:00:00,27.67,27.75,27.63,27.75,68398.0,26.381,26.4573,26.3429,26.4573,68398.0
2018-12-06 15:30:00,27.75,27.96,27.74,27.92,290623.0,26.4573,26.6575,26.4478,26.6194,290623.0
2018-12-07 09:30:00,27.81,28.14,27.81,28.0,84439.0,26.5145,26.8291,26.5145,26.6957,84439.0
2018-12-07 10:00:00,28.01,28.04,27.82,27.89,42319.0,26.7052,26.7338,26.5241,26.5908,42319.0
2018-12-07 10:30:00,27.88,28.06,27.84,28.04,29919.0,26.5813,26.7529,26.5431,26.7338,29919.0
2018-12-07 11:00:00,28.05,28.08,27.83,27.87,40104.0,26.7433,26.7719,26.5336,26.5717,40104.0
2018-12-07 11:30:00,27.86,27.95,27.83,27.84,46736.0,26.5622,26.648,26.5336,26.5431,46736.0
2018-12-07 12:00:00,27.82,27.93,27.82,27.88,55024.0,26.5241,26.6289,26.5241,26.5813,55024.0
2018-12-07 12:30:00,27.87,27.91,27.8,27.89,38867.0,26.5717,26.6099,26.505,26.5908,38867.0
2018-12-07 13:00:00,27.89,27.96,27.72,27.74,64517.0,26.5908,26.6575,26.4287,26.4478,64517.0
2018-12-07 13:30:00,27.73,27.73,27.57,27.57,31709.0,26.4382,26.4382,26.2857,26.2857,31709.0
2018-12-07 14:00:00,27.56,27.63,27.49,27.62,63821.0,26.2762,26.3429,26.2094,26.3334,63821.0
2018-12-07 14:30:00,27.63,27.63,27.48,27.49,54300.0,26.3429,26.3429,26.1999,26.2094,54300.0
2018-12-07 15:00:00,27.5,27.59,27.46,27.56,71860.0,26.219,26.3048,26.1808,26.2762,71860.0
2018-12-07 15:30:00,27.57,27.71,27.49,27.59,298021.0,26.2857,26.4192,26.2094,26.3048,298021.0
2018-12-10 09:30:00,27.7,27.7,27.27,27.34,74735.0,26.4096,26.4096,25.9997,26.0664,74735.0
2018-12-10 10:00:00,27.33,27.5,27.31,27.48,54990.0,26.0569,26.219,26.0378,26.1999,54990.0
2018-12-10 10:30:00,27.47,27.51,27.18,27.19,67174.0,26.1904,26.2285,25.9139,25.9234,67174.0
2018-12-10 11:00:00,27.2,27.21,26.98,27.06,85350.0,25.9329,25.9425,25.7232,25.7995,85350.0
2018-12-10 11:30:00,27.06,27.23,27.04,27.14,82069.0,25.7995,25.9615,25.7804,25.8757,82069.0
2018-12-10 12:00:00,27.14,27.18,27.05,27.05,59099.0,25.8757,25.9139,25.7899,25.7899,59099.0
2018-12-10 12:30:00,27.05,27.36,27.05,27.3,69756.0,25.7899,26.0855,25.7899,26.0283,69756.0
2018-12-10 13:00:00,27.3,27.42,27.28,27.34,39891.0,26.0283,26.1427,26.0092,26.0664,39891.0
2018-12-10 13:30:00,27.34,27.49,27.34,27.44,30060.0,26.0664,26.2094,26.0664,26.1618,30060.0
2018-12-10 14:00:00,27.43,27.48,27.35,27.41,37879.0,26.1522,26.1999,26.0759,26.1332,37879.0
2018-12-10 14:30:00,27.41,27.55,27.41,27.45,30942.0,26.1332,26.2666,26.1332,26.1713,30942.0
2018-12-10 15:00:00,27.44,27.5,27.41,27.48,34712.0,26.1618,26.219,26.1332,26.1999,34712.0
2018-12-10 15:30:00,27.49,27.63,27.49,27.53,113628.0,26.2094,26.3429,26.2094,26.2476,113628.0
2018-12-11 09:30:00,27.81,27.89,27.73,27.76,54106.0,26.5145,26.5908,26.4382,26.4668,54106.0
2018-12-11 10:00:00,27.77,27.82,27.68,27.78,28027.0,26.4764,26.5241,26.3906,26.4859,28027.0
2018-12-11 10:30:00,27.8,27.82,27.72,27.77,28513.0,26.505,26.5241,26.4287,26.4764,28513.0
2018-12-11 11:00:00,27.76,27.79,27.62,27.62,35708.0,26.4668,26.4954,26.3334,26.3334,35708.0
2018-12-11 11:30:00,27.62,27.65,27.53,27.56,42045.0,26.3334,26.362,26.2476,26.2762,42045.0
2018-12-11 12:00:00,27.54,27.54,27.42,27.46,22858.0,26.2571,26.2571,26.1427,26.1808,22858.0
2018-12-11 12:30:00,27.46,27.52,27.42,27.44,28276.0,26.1808,26.238,26.1427,26.1618,28276.0
2018-12-11 13:00:00,27.45,27.46,27.35,27.36,63746.0,26.1713,26.1808,26.0759,26.0855,63746.0
2018-12-11 13:30:00,27.35,27.39,27.29,27.31,28122.0,26.0759,26.1141,26.0187,26.0378,28122.0
2018-12-11 14:00:00,27.29,27.41,27.25,27.4,57769.0,26.0187,26.1332,25.9806,26.1236,57769.0
2018-12-11 14:30:00,27.41,27.45,27.37,27.38,73265.0,26.1332,26.1713,26.095,26.1045,73265.0
2018-12-11 15:00:00,27.39,27.5,27.35,27.44,57292.0,26.1141,26.219,26.0759,26.1618,57292.0
2018-12-11 15:30:00,27.44,27.51,27.34,27.34,177602.0,26.1618,26.2285,26.0664,26.0664,177602.0
2018-12-12 09:30:00,27.71,27.71,27.39,27.46,46711.0,26.4192,26.4192,26.1141,26.1808,46711.0
2018-12-12 10:00:00,27.47,27.61,27.43,27.58,37970.0,26.1904,26.3238,26.1522,26.2952,37970.0
2018-12-12 10:30:00,27.58,27.6,27.45,27.56,37233.0,26.2952,26.3143,26.1713,26.2762,37233.0
2018-12-12 11:00:00,27.56,27.57,27.41,27.42,35054.0,26.2762,26.2857,26.1332,26.1427,35054.0
2018-12-12 11:30:00,27.42,27.44,27.37,27.42,26849.0,26.1427,26.1618,26.095,26.1427,26849.0
2018-12-12 12:00:00,27.43,27.54,27.42,27.53,25687.0,26.1522,26.2571,26.1427,26.2476,25687.0
2018-12-12 12:30:00,27.54,27.67,27.53,27.65,41111.0,26.2571,26.381,26.2476,26.362,41111.0
2018-12-12 13:00:00,27.66,27.77,27.65,27.77,20423.0,26.3715,26.4764,26.362,26.4764,20423.0
2018-12-12 13:30:00,27.76,27.77,27.66,27.69,25039.0,26.4668,26.4764,26.3715,26.4001,25039.0
2018-12-12 14:00:00,27.7,27.7,27.58,27.6,27513.0,26.4096,26.4096,26.2952,26.3143,27513.0
2018-12-12 14:30:00,27.6,27.64,27.54,27.63,47125.0,26.3143,26.3524,26.2571,26.3429,47125.0
2018-12-12 15:00:00,27.62,27.65,27.58,27.59,36544.0,26.3334,26.362,26.2952,26.3048,36544.0
2018-12-12 15:30:00,27.59,27.65,27.47,27.49,131501.0,26.3048,26.362,26.1904,26.2094,131501.0
2018-12-13 09:30:00,27.6,27.66,27.38,27.41,113217.0,26.3143,26.3715,26.1045,26.1332,113217.0
2018-12-13 10:00:00,27.42,27.54,27.36,27.43,69381.0,26.1427,26.2571,26.0855,26.1522,69381.0
2018-12-13 10:30:00,27.42,27.59,27.33,27.47,144080.0,26.1427,26.3048,26.0569,26.1904,144080.0
2018-12-13 11:00:00,27.46,27.53,27.3,27.41,232609.0,26.1808,26.2476,26.0283,26.1332,232609.0
2018-12-13 11:30:00,27.4,27.56,27.39,27.42,108207.0,26.1236,26.2762,26.1141,26.1427,108207.0
2018-12-13 12:00:00,27.42,27.56,27.41,27.52,74749.0,26.1427,26.2762,26.1332,26.238,74749.0
2018-12-13 12:30:00,27.52,27.66,27.51,27.54,84666.0,26.238,26.3715,26.2285,26.2571,84666.0
2018-12-13 13:00:00,27.54,27.54,27.42,27.47,44320.0,26.2571,26.2571,26.1427,26.1904,44320.0
2018-12-13 13:30:00,27.48,27.55,27.43,27.44,44664.0,26.1999,26.2666,26.1522,26.1618,44664.0
2018-12-13 14:00:00,27.44,27.54,27.37,27.54,60703.0,26.1618,26.2571,26.095,26.2571,60703.0
2018-12-13 14:30:00,27.55,27.61,27.48,27.6,64629.0,26.2666,26.3238,26.1999,26.3143,64629.0
2018-12-13 15:00:00,27.6,27.67,27.57,27.64,77785.0,26.3143,26.381,26.2857,26.3524,77785.0
2018-12-13 15:30:00,27.64,27.74,27.64,27.71,232426.0,26.3524,26.4478,26.3524,26.4192,232426.0
2018-12-14 09:30:00,27.52,27.76,27.48,27.73,79275.0,26.238,26.4668,26.1999,26.4382,79275.0
2018-12-14 10:00:00,27.72,27.76,27.56,27.56,133397.0,26.4287,26.4668,26.2762,26.2762,133397.0
2018-12-14 10:30:00,27.56,27.6,27.47,27.54,119805.0,26.2762,26.3143,26.1904,26.2571,119805.0
2018-12-14 11:00:00,27.53,27.7,27.52,27.65,167301.0,26.2476,26.4096,26.238,26.362,167301.0
2018-12-14 11:30:00,27.65,27.67,27.54,27.61,62438.0,26.362,26.381,26.2571,26.3238,62438.0
2018-12-14 12:00:00,27.61,27.78,27.6,27.77,85226.0,26.3238,26.4859,26.3143,26.4764,85226.0
2018-12-14 12:30:00,27.77,27.88,27.77,27.86,93644.0,26.4764,26.5813,26.4764,26.5622,93644.0
2018-12-14 13:00:00,27.86,27.91,27.74,27.78,68888.0,26.5622,26.6099,26.4478,26.4859,68888.0
2018-12-14 13:30:00,27.78,27.82,27.69,27.74,93636.0,26.4859,26.5241,26.4001,26.4478,93636.0
2018-12-14 14:00:00,27.74,27.81,27.72,27.75,67633.0,26.4478,26.5145,26.4287,26.4573,67633.0
2018-12-14 14:30:00,27.75,27.77,27.69,27.76,113626.0,26.4573,26.4764,26.4001,26.4668,113626.0
2018-12-14 15:00:00,27.75,27.79,27.66,27.66,80726.0,26.4573,26.4954,26.3715,26.3715,80726.0
2018-12-14 15:30:00,27.67,27.67,27.53,27.62,222363.0,26.381,26.381,26.2476,26.3334,222363.0
2018-12-17 09:30:00,27.64,27.64,27.21,27.35,108417.0,26.3524,26.3524,25.9425,26.0759,108417.0
2018-12-17 10:00:00,27.35,27.41,27.3,27.37,84714.0,26.0759,26.1332,26.0283,26.095,84714.0
2018-12-17 10:30:00,27.38,27.53,27.35,27.5,74569.0,26.1045,26.2476,26.0759,26.219,74569.0
2018-12-17 11:00:00,27.51,27.61,27.51,27.58,45098.0,26.2285,26.3238,26.2285,26.2952,45098.0
2018-12-17 11:30:00,27.57,27.72,27.54,27.7,45069.0,26.2857,26.4287,26.2571,26.4096,45069.0
2018-12-17 12:00:00,27.71,27.72,27.63,27.66,41405.0,26.4192,26.4287,26.3429,26.3715,41405.0
2018-12-17 12:30:00,27.66,27.66,27.47,27.47,73321.0,26.3715,26.3715,26.1904,26.1904,73321.0
2018-12-17 13:00:00,27.46,27.59,27.46,27.54,47113.0,26.1808,26.3048,26.1808,26.2571,47113.0
2018-12-17 13:30:00,27.54,27.56,27.39,27.41,53896.0,26.2571,26.2762,26.1141,26.1332,53896.0
2018-12-17 14:00:00,27.41,27.47,27.35,27.37,53736.0,26.1332,26.1904,26.0759,26.095,53736.0
2018-12-17 14:30:00,27.38,27.41,27.31,27.32,43154.0,26.1045,26.1332,26.0378,26.0473,43154.0
2018-12-17 15:00:00,27.32,27.32,27.18,27.22,87251.0,26.0473,26.0473,25.9139,25.952,87251.0
2018-12-17 15:30:00,27.22,27.24,27.11,27.2,222907.0,25.952,25.9711,25.8471,25.9329,222907.0
2018-12-18 09:30:00,27.41,27.56,27.31,27.49,72637.0,26.1332,26.2762,26.0378,26.2094,72637.0
2018-12-18 10:00:00,27.49,27.5,27.44,27.47,47878.0,26.2094,26.219,26.1618,26.1904,47878.0
2018-12-18 10:30:00,27.48,27.51,27.33,27.4,52218.0,26.1999,26.2285,26.0569,26.1236,52218.0
2018-12-18 11:00:00,27.4,27.46,27.36,27.4,66436.0,26.1236,26.1808,26.0855,26.1236,66436.0
2018-12-18 11:30:00,27.41,27.48,27.4,27.42,46181.0,26.1332,26.1999,26.1236,26.1427,46181.0
2018-12-18 12:00:00,27.43,27.52,27.39,27.47,40998.0,26.1522,26.238,26.1141,26.1904,40998.0
2018-12-18 12:30:00,27.48,27.52,27.43,27.52,59968.0,26.1999,26.238,26.1522,26.238,59968.0
2018-12-18 13:00:00,27.52,27.53,27.39,27.41,47988.0,26.238,26.2476,26.1141,26.1332,47988.0
2018-12-18 13:30:00,27.41,27.41,27.29,27.33,27518.0,26.1332,26.1332,26.0187,26.0569,27518.0
2018-12-18 14:00:00,27.33,27.39,27.3,27.33,54360.0,26.0569,26.1141,26.0283,26.0569,54360.0
2018-12-18 14:30:00,27.33,27.35,27.2,27.21,55758.0,26.0569,26.0759,25.9329,25.9425,55758.0
2018-12-18 15:00:00,27.2,27.29,27.18,27.23,70872.0,25.9329,26.0187,25.9139,25.9615,70872.0
2018-12-18 15:30:00,27.24,27.44,27.24,27.32,207751.0,25.9711,26.1618,25.9711,26.0473,207751.0
2018-12-19 09:30:00,27.35,27.46,27.24,27.38,75890.0,26.0759,26.1808,25.9711,26.1045,75890.0
2018-12-19 10:00:00,27.38,27.53,27.38,27.52,43069.0,26.1045,26.2476,26.1045,26.238,43069.0
2018-12-19 10:30:00,27.53,27.59,27.51,27.58,42865.0,26.2476,26.3048,26.2285,26.2952,42865.0
2018-12-19 11:00:00,27.58,27.6,27.53,27.58,49762.0,26.2952,26.3143,26.2476,26.2952,49762.0
2018-12-19 11:30:00,27.58,27.64,27.55,27.61,41946.0,26.2952,26.3524,26.2666,26.3238,41946.0
2018-12-19 12:00:00,27.61,27.74,27.6,27.71,40736.0,26.3238,26.4478,26.3143,26.4192,40736.0
2018-12-19 12:30:00,27.71,27.72,27.67,27.67,24786.0,26.4192,26.4287,26.381,26.381,24786.0
2018-12-19 13:00:00,27.67,27.68,27.59,27.6,27335.0,26.381,26.3906,26.3048,26.3143,27335.0
2018-12-19 13:30:00,27.61,27.69,27.6,27.69,50237.0,26.3238,26.4001,26.3143,26.4001,50237.0
2018-12-19 14:00:00,27.7,27.72,27.37,27.51,107595.0,26.4096,26.4287,26.095,26.2285,107595.0
2018-12-19 14:30:00,27.52,27.61,27.13,27.19,165703.0,26.238,26.3238,25.8662,25.9234,165703.0
2018-12-19 15:00:00,27.18,27.18,26.97,27.03,194010.0,25.9139,25.9139,25.7136,25.7709,194010.0
2018-12-19 15:30:00,27.04,27.13,27.0,27.06,271363.0,25.7804,25.8662,25.7423,25.7995,271363.0
2018-12-20 09:30:00,26.99,27.11,26.93,27.08,65272.0,25.7327,25.8471,25.6755,25.8185,65272.0
2018-12-20 10:00:00,27.06,27.11,26.98,27.04,58847.0,25.7995,25.8471,25.7232,25.7804,58847.0
2018-12-20 10:30:00,27.02,27.2,27.02,27.17,45697.0,25.7613,25.9329,25.7613,25.9043,45697.0
2018-12-20 11:00:00,27.16,27.19,27.1,27.12,51170.0,25.8948,25.9234,25.8376,25.8567,51170.0
2018-12-20 11:30:00,27.12,27.13,26.98,27.01,74148.0,25.8567,25.8662,25.7232,25.7518,74148.0
2018-12-20 12:00:00,27.02,27.21,27.0,27.21,97991.0,25.7613,25.9425,25.7423,25.9425,97991.0
2018-12-20 12:30:00,27.2,27.2,26.99,27.1,81884.0,25.9329,25.9329,25.7327,25.8376,81884.0
2018-12-20 13:00:00,27.1,27.1,26.98,27.02,57746.0,25.8376,25.8376,25.7232,25.7613,57746.0
2018-12-20 13:30:00,27.01,27.02,26.89,26.9,88813.0,25.7518,25.7613,25.6374,25.6469,88813.0
2018-12-20 14:00:00,26.9,26.91,26.73,26.89,86755.0,25.6469,25.6564,25.4848,25.6374,86755.0
2018-12-20 14:30:00,26.88,27.1,26.85,26.94,104367.0,25.6278,25.8376,25.5992,25.685,104367.0
2018-12-20 15:00:00,26.94,27.13,26.81,27.05,89065.0,25.685,25.8662,25.5611,25.7899,89065.0
2018-12-20 15:30:00,27.05,27.16,26.94,27.02,248424.0,25.7899,25.8948,25.685,25.7613,248424.0
2018-12-21 09:30:00,26.97,27.24,26.83,27.22,569853.0,25.7136,25.9711,25.5802,25.952,569853.0
2018-12-21 10:00:00,27.21,27.52,27.12,27.35,160430.0,25.9425,26.238,25.8567,26.0759,160430.0
2018-12-21 10:30:00,27.35,27.37,27.23,27.26,89067.0,26.0759,26.095,25.9615,25.9901,89067.0
2018-12-21 11:00:00,27.27,27.27,27.05,27.16,94991.0,25.9997,25.9997,25.7899,25.8948,94991.0
2018-12-21 11:30:00,27.17,27.22,27.07,27.08,62121.0,25.9043,25.952,25.809,25.8185,62121.0
2018-12-21 12:00:00,27.08,27.13,26.89,26.91,69107.0,25.8185,25.8662,25.6374,25.6564,69107.0
2018-12-21 12:30:00,26.91,26.93,26.71,26.74,111008.0,25.6564,25.6755,25.4658,25.4944,111008.0
2018-12-21 13:00:00,26.75,26.86,26.69,26.82,54960.0,25.5039,25.6088,25.4467,25.5706,54960.0
2018-12-21 13:30:00,26.83,26.93,26.79,26.82,65078.0,25.5802,25.6755,25.542,25.5706,65078.0
2018-12-21 14:00:00,26.82,26.87,26.76,26.83,45175.0,25.5706,25.6183,25.5134,25.5802,45175.0
2018-12-21 14:30:00,26.83,26.88,26.76,26.81,51410.0,25.5802,25.6278,25.5134,25.5611,51410.0
2018-12-21 15:00:00,26.81,26.85,26.62,26.62,85459.0,25.5611,25.5992,25.38,25.38,85459.0
2018-12-21 15:30:00,26.63,26.68,26.52,26.53,315305.0,25.3895,25.4372,25.2846,25.2941,315305.0
2018-12-24 09:30:00,26.48,26.55,26.32,26.39,120351.0,25.2465,25.3132,25.0939,25.1607,120351.0
2018-12-24 10:00:00,26.39,26.4,26.16,26.32,124692.0,25.1607,25.1702,24.9414,25.0939,124692.0
2018-12-24 10:30:00,26.33,26.51,26.22,26.28,107295.0,25.1035,25.2751,24.9986,25.0558,107295.0
2018-12-24 11:00:00,26.29,26.42,26.22,26.35,89994.0,25.0653,25.1893,24.9986,25.1225,89994.0
2018-12-24 11:30:00,26.34,26.43,26.23,26.27,65165.0,25.113,25.1988,25.0081,25.0463,65165.0
2018-12-24 12:00:00,26.27,26.32,26.12,26.16,72575.0,25.0463,25.0939,24.9032,24.9414,72575.0
2018-12-24 12:30:00,26.18,26.23,26.04,26.05,120800.0,24.9604,25.0081,24.827,24.8365,120800.0
2018-12-26 09:30:00,26.08,26.25,26.01,26.01,77722.0,24.8651,25.0272,24.7984,24.7984,77722.0
2018-12-26 10:00:00,26.0,26.0,25.8,25.9,70830.0,24.7888,24.7888,24.5982,24.6935,70830.0
2018-12-26 10:30:00,25.91,25.94,25.74,25.74,46518.0,24.703,24.7316,24.5409,24.5409,46518.0
2018-12-26 11:00:00,25.75,25.93,25.72,25.93,52685.0,24.5505,24.7221,24.5219,24.7221,52685.0
2018-12-26 11:30:00,25.92,26.13,25.87,26.13,47459.0,24.7126,24.9128,24.6649,24.9128,47459.0
2018-12-26 12:00:00,26.14,26.29,26.13,26.22,43982.0,24.9223,25.0653,24.9128,24.9986,43982.0
2018-12-26 12:30:00,26.22,26.32,26.2,26.27,51516.0,24.9986,25.0939,24.9795,25.0463,51516.0
2018-12-26 13:00:00,26.28,26.28,26.11,26.16,40585.0,25.0558,25.0558,24.8937,24.9414,40585.0
2018-12-26 13:30:00,26.16,26.36,26.15,26.35,46574.0,24.9414,25.1321,24.9318,25.1225,46574.0
2018-12-26 14:00:00,26.35,26.35,26.21,26.24,44610.0,25.1225,25.1225,24.9891,25.0177,44610.0
2018-12-26 14:30:00,26.24,26.34,26.23,26.34,46284.0,25.0177,25.113,25.0081,25.113,46284.0
2018-12-26 15:00:00,26.33,26.5,26.3,26.5,55722.0,25.1035,25.2655,25.0749,25.2655,55722.0
2018-12-26 15:30:00,26.49,26.86,26.49,26.86,213893.0,25.256,25.6088,25.256,25.6088,213893.0
2018-12-27 09:30:00,26.46,26.64,26.28,26.4,54640.0,25.2274,25.399,25.0558,25.1702,54640.0
2018-12-27 10:00:00,26.41,26.51,26.33,26.41,85428.0,25.1797,25.2751,25.1035,25.1797,85428.0
2018-12-27 10:30:00,26.42,26.66,26.39,26.53,61180.0,25.1893,25.4181,25.1607,25.2941,61180.0
2018-12-27 11:00:00,26.51,26.63,26.4,26.61,47620.0,25.2751,25.3895,25.1702,25.3704,47620.0
2018-12-27 11:30:00,26.62,26.71,26.5,26.6,54654.0,25.38,25.4658,25.2655,25.3609,54654.0
2018-12-27 12:00:00,26.59,26.65,26.44,26.47,347237.0,25.3513,25.4086,25.2083,25.2369,347237.0
2018-12-27 12:30:00,26.45,26.46,26.32,26.39,83793.0,25.2179,25.2274,25.0939,25.1607,83793.0
2018-12-27 13:00:00,26.38,26.42,26.32,26.34,51766.0,25.1511,25.1893,25.0939,25.113,51766.0
2018-12-27 13:30:00,26.34,26.36,26.24,26.28,61868.0,25.113,25.1321,25.0177,25.0558,61868.0
2018-12-27 14:00:00,26.27,26.28,26.13,26.19,52321.0,25.0463,25.0558,24.9128,24.97,52321.0
2018-12-27 14:30:00,26.19,26.36,26.14,26.33,68672.0,24.97,25.1321,24.9223,25.1035,68672.0
2018-12-27 15:00:00,26.35,26.63,26.27,26.61,76566.0,25.1225,25.3895,25.0463,25.3704,76566.0
2018-12-27 15:30:00,26.61,26.99,26.55,26.97,241927.0,25.3704,25.7327,25.3132,25.7136,241927.0
2018-12-28 09:30:00,27.06,27.29,26.92,27.22,120603.0,25.7995,26.0187,25.666,25.952,120603.0
2018-12-28 10:00:00,27.24,27.26,27.11,27.19,54508.0,25.9711,25.9901,25.8471,25.9234,54508.0
2018-12-28 10:30:00,27.18,27.21,26.99,27.13,59791.0,25.9139,25.9425,25.7327,25.8662,59791.0
2018-12-28 11:00:00,27.14,27.25,27.08,27.18,64214.0,25.8757,25.9806,25.8185,25.9139,64214.0
2018-12-28 11:30:00,27.18,27.26,27.15,27.22,35594.0,25.9139,25.9901,25.8853,25.952,35594.0
2018-12-28 12:00:00,27.22,27.28,27.14,27.17,33068.0,25.952,26.0092,25.8757,25.9043,33068.0
2018-12-28 12:30:00,27.18,27.24,27.09,27.1,29593.0,25.9139,25.9711,25.8281,25.8376,29593.0
2018-12-28 13:00:00,27.11,27.2,27.07,27.1,25998.0,25.8471,25.9329,25.809,25.8376,25998.0
2018-12-28 13:30:00,27.1,27.14,27.05,27.1,65655.0,25.8376,25.8757,25.7899,25.8376,65655.0
2018-12-28 14:00:00,27.1,27.33,27.09,27.24,56370.0,25.8376,26.0569,25.8281,25.9711,56370.0
2018-12-28 14:30:00,27.25,27.37,27.23,27.34,101322.0,25.9806,26.095,25.9615,26.0664,101322.0
2018-12-28 15:00:00,27.35,27.39,27.08,27.12,97673.0,26.0759,26.1141,25.8185,25.8567,97673.0
2018-12-28 15:30:00,27.11,27.18,27.04,27.17,160267.0,25.8471,25.9139,25.7804,25.9043,160267.0
2018-12-31 09:30:00,27.19,27.39,27.19,27.2,52886.0,25.9234,26.1141,25.9234,25.9329,52886.0
2018-12-31 10:00:00,27.2,27.29,27.19,27.21,31314.0,25.9329,26.0187,25.9234,25.9425,31314.0
2018-12-31 10:30:00,27.21,27.3,27.19,27.23,36992.0,25.9425,26.0283,25.9234,25.9615,36992.0
2018-12-31 11:00:00,27.22,27.29,27.19,27.28,32026.0,25.952,26.0187,25.9234,26.0092,32026.0
2018-12-31 11:30:00,27.27,27.3,27.19,27.29,57653.0,25.9997,26.0283,25.9234,26.0187,57653.0
2018-12-31 12:00:00,27.29,27.34,27.27,27.32,30555.0,26.0187,26.0664,25.9997,26.0473,30555.0
2018-12-31 12:30:00,27.33,27.39,27.32,27.39,27421.0,26.0569,26.1141,26.0473,26.1141,27421.0
2018-12-31 13:00:00,27.38,27.46,27.38,27.45,25556.0,26.1045,26.1808,26.1045,26.1713,25556.0
2018-12-31 13:30:00,27.45,27.45,27.34,27.39,24859.0,26.1713,26.1713,26.0664,26.1141,24859.0
2018-12-31 14:00:00,27.39,27.43,27.34,27.37,50896.0,26.1141,26.1522,26.0664,26.095,50896.0
2018-12-31 14:30:00,27.36,27.45,27.3,27.39,38910.0,26.0855,26.1713,26.0283,26.1141,38910.0
2018-12-31 15:00:00,27.39,27.45,27.29,27.36,61559.0,26.1141,26.1713,26.0187,26.0855,61559.0
2018-12-31 15:30:00,27.36,27.56,27.35,27.56,310378.0,26.0855,26.2762,26.0759,26.2762,310378.0
2019-01-02 09:30:00,27.19,27.28,27.14,27.21,81895.0,25.9234,26.0092,25.8757,25.9425,81895.0
2019-01-02 10:00:00,27.23,27.32,27.17,27.23,51192.0,25.9615,26.0473,25.9043,25.9615,51192.0
2019-01-02 10:30:00,27.24,27.36,27.2,27.32,46826.0,25.9711,26.0855,25.9329,26.0473,46826.0
2019-01-02 11:00:00,27.33,27.4,27.29,27.35,57882.0,26.0569,26.1236,26.0187,26.0759,57882.0
2019-01-02 11:30:00,27.35,27.36,27.21,27.21,42989.0,26.0759,26.0855,25.9425,25.9425,42989.0
2019-01-02 12:00:00,27.2,27.2,27.0,27.05,56653.0,25.9329,25.9329,25.7423,25.7899,56653.0
2019-01-02 12:30:00,27.04,27.09,26.98,27.03,62759.0,25.7804,25.8281,25.7232,25.7709,62759.0
2019-01-02 13:00:00,27.03,27.1,26.99,27.07,108563.0,25.7709,25.8376,25.7327,25.809,108563.0
2019-01-02 13:30:00,27.08,27.11,27.0,27.11,58089.0,25.8185,25.8471,25.7423,25.8471,58089.0
2019-01-02 14:00:00,27.12,27.13,27.05,27.07,48942.0,25.8567,25.8662,25.7899,25.809,48942.0
2019-01-02 14:30:00,27.07,27.14,27.01,27.02,42748.0,25.809,25.8757,25.7518,25.7613,42748.0
2019-01-02 15:00:00,27.01,27.06,26.95,26.98,64765.0,25.7518,25.7995,25.6946,25.7232,64765.0
2019-01-02 15:30:00,26.97,27.1,26.93,27.06,166959.0,25.7136,25.8376,25.6755,25.7995,166959.0
2019-01-03 09:30:00,27.05,27.33,26.93,27.29,76488.0,25.7899,26.0569,25.6755,26.0187,76488.0
2019-01-03 10:00:00,27.25,27.25,26.91,26.94,132210.0,25.9806,25.9806,25.6564,25.685,132210.0
2019-01-03 10:30:00,26.93,26.97,26.85,26.92,77493.0,25.6755,25.7136,25.5992,25.666,77493.0
2019-01-03 11:00:00,26.93,27.02,26.83,26.93,72746.0,25.6755,25.7613,25.5802,25.6755,72746.0
2019-01-03 11:30:00,26.93,27.13,26.91,27.07,56882.0,25.6755,25.8662,25.6564,25.809,56882.0
2019-01-03 12:00:00,27.07,27.07,26.99,27.04,29840.0,25.809,25.809,25.7327,25.7804,29840.0
2019-01-03 12:30:00,27.04,27.1,26.99,27.08,31257.0,25.7804,25.8376,25.7327,25.8185,31257.0
2019-01-03 13:00:00,27.07,27.07,26.88,26.94,57018.0,25.809,25.809,25.6278,25.685,57018.0
2019-01-03 13:30:00,26.94,27.0,26.84,26.86,61712.0,25.685,25.7423,25.5897,25.6088,61712.0
2019-01-03 14:00:00,26.86,26.96,26.85,26.95,37126.0,25.6088,25.7041,25.5992,25.6946,37126.0
2019-01-03 14:30:00,26.96,26.99,26.8,26.84,37872.0,25.7041,25.7327,25.5516,25.5897,37872.0
2019-01-03 15:00:00,26.83,26.85,26.77,26.81,45789.0,25.5802,25.5992,25.523,25.5611,45789.0
2019-01-03 15:30:00,26.82,26.88,26.69,26.73,191408.0,25.5706,25.6278,25.4467,25.4848,191408.0
2019-01-04 09:30:00,27.02,27.23,26.95,27.16,55697.0,25.7613,25.9615,25.6946,25.8948,55697.0
2019-01-04 10:00:00,27.16,27.28,27.09,27.28,111275.0,25.8948,26.0092,25.8281,26.0092,111275.0
2019-01-04 10:30:00,27.29,27.31,27.1,27.16,51912.0,26.0187,26.0378,25.8376,25.8948,51912.0
2019-01-04 11:00:00,27.17,27.29,27.1,27.12,32031.0,25.9043,26.0187,25.8376,25.8567,32031.0
2019-01-04 11:30:00,27.11,27.23,27.09,27.23,22929.0,25.8471,25.9615,25.8281,25.9615,22929.0
2019-01-04 12:00:00,27.22,27.26,27.15,27.24,17696.0,25.952,25.9901,25.8853,25.9711,17696.0
2019-01-04 12:30:00,27.24,27.28,27.19,27.27,17792.0,25.9711,26.0092,25.9234,25.9997,17792.0
2019-01-04 13:00:00,27.28,27.34,27.28,27.29,17244.0,26.0092,26.0664,26.0092,26.0187,17244.0
2019-01-04 13:30:00,27.29,27.31,27.18,27.23,29470.0,26.0187,26.0378,25.9139,25.9615,29470.0
2019-01-04 14:00:00,27.22,27.25,27.15,27.25,34807.0,25.952,25.9806,25.8853,25.9806,34807.0
2019-01-04 14:30:00,27.25,27.31,27.24,27.26,42511.0,25.9806,26.0378,25.9711,25.9901,42511.0
2019-01-04 15:00:00,27.27,27.35,27.25,27.29,43186.0,25.9997,26.0759,25.9806,26.0187,43186.0
2019-01-04 15:30:00,27.29,27.44,27.27,27.4,117238.0,26.0187,26.1618,25.9997,26.1236,117238.0
2019-01-07 09:30:00,27.34,27.47,27.2,27.3,63907.0,26.0664,26.1904,25.9329,26.0283,63907.0
2019-01-07 10:00:00,27.31,27.43,27.29,27.34,40134.0,26.0378,26.1522,26.0187,26.0664,40134.0
2019-01-07 10:30:00,27.33,27.46,27.33,27.39,30370.0,26.0569,26.1808,26.0569,26.1141,30370.0
2019-01-07 11:00:00,27.38,27.44,27.35,27.41,29987.0,26.1045,26.1618,26.0759,26.1332,29987.0
2019-01-07 11:30:00,27.42,27.49,27.39,27.49,27430.0,26.1427,26.2094,26.1141,26.2094,27430.0
2019-01-07 12:00:00,27.48,27.51,27.45,27.5,18841.0,26.1999,26.2285,26.1713,26.219,18841.0
2019-01-07 12:30:00,27.49,27.59,27.48,27.57,38395.0,26.2094,26.3048,26.1999,26.2857,38395.0
2019-01-07 13:00:00,27.57,27.64,27.55,27.57,36467.0,26.2857,26.3524,26.2666,26.2857,36467.0
2019-01-07 13:30:00,27.56,27.59,27.44,27.45,48942.0,26.2762,26.3048,26.1618,26.1713,48942.0
2019-01-07 14:00:00,27.45,27.58,27.45,27.54,130296.0,26.1713,26.2952,26.1713,26.2571,130296.0
2019-01-07 14:30:00,27.53,27.53,27.39,27.41,27372.0,26.2476,26.2476,26.1141,26.1332,27372.0
2019-01-07 15:00:00,27.42,27.49,27.41,27.47,30767.0,26.1427,26.2094,26.1332,26.1904,30767.0
2019-01-07 15:30:00,27.48,27.5,27.35,27.38,139348.0,26.1999,26.219,26.0759,26.1045,139348.0
2019-01-08 09:30:00,27.66,27.69,27.5,27.57,55846.0,26.3715,26.4001,26.219,26.2857,55846.0
2019-01-08 10:00:00,27.56,27.64,27.43,27.53,40147.0,26.2762,26.3524,26.1522,26.2476,40147.0
2019-01-08 10:30:00,27.53,27.53,27.3,27.32,42674.0,26.2476,26.2476,26.0283,26.0473,42674.0
2019-01-08 11:00:00,27.32,27.38,27.24,27.26,38528.0,26.0473,26.1045,25.9711,25.9901,38528.0
2019-01-08 11:30:00,27.25,27.35,27.21,27.35,29262.0,25.9806,26.0759,25.9425,26.0759,29262.0
2019-01-08 12:00:00,27.35,27.48,27.34,27.43,96751.0,26.0759,26.1999,26.0664,26.1522,96751.0
2019-01-08 12:30:00,27.43,27.44,27.34,27.38,93235.0,26.1522,26.1618,26.0664,26.1045,93235.0
2019-01-08 13:00:00,27.38,27.49,27.37,27.47,28177.0,26.1045,26.2094,26.095,26.1904,28177.0
2019-01-08 13:30:00,27.48,27.56,27.48,27.54,31131.0,26.1999,26.2762,26.1999,26.2571,31131.0
2019-01-08 14:00:00,27.54,27.58,27.53,27.54,27870.0,26.2571,26.2952,26.2476,26.2571,27870.0
2019-01-08 14:30:00,27.54,27.59,27.53,27.57,40207.0,26.2571,26.3048,26.2476,26.2857,40207.0
2019-01-08 15:00:00,27.57,27.61,27.52,27.6,37456.0,26.2857,26.3238,26.238,26.3143,37456.0
2019-01-08 15:30:00,27.6,27.73,27.6,27.73,156069.0,26.3143,26.4382,26.3143,26.4382,156069.0
2019-01-09 09:30:00,27.73,27.95,27.69,27.73,82404.0,26.4382,26.648,26.4001,26.4382,82404.0
2019-01-09 10:00:00,27.74,27.81,27.66,27.69,79691.0,26.4478,26.5145,26.3715,26.4001,79691.0
2019-01-09 10:30:00,27.69,27.69,27.48,27.5,65538.0,26.4001,26.4001,26.1999,26.219,65538.0
2019-01-09 11:00:00,27.51,27.58,27.47,27.52,60343.0,26.2285,26.2952,26.1904,26.238,60343.0
2019-01-09 11:30:00,27.52,27.53,27.48,27.49,75418.0,26.238,26.2476,26.1999,26.2094,75418.0
2019-01-09 12:00:00,27.48,27.7,27.47,27.7,110457.0,26.1999,26.4096,26.1904,26.4096,110457.0
2019-01-09 12:30:00,27.7,27.79,27.7,27.78,35905.0,26.4096,26.4954,26.4096,26.4859,35905.0
2019-01-09 13:00:00,27.78,27.78,27.71,27.76,25461.0,26.4859,26.4859,26.4192,26.4668,25461.0
2019-01-09 13:30:00,27.76,27.78,27.73,27.75,37821.0,26.4668,26.4859,26.4382,26.4573,37821.0
2019-01-09 14:00:00,27.75,27.83,27.73,27.75,46721.0,26.4573,26.5336,26.4382,26.4573,46721.0
2019-01-09 14:30:00,27.75,27.89,27.74,27.89,65677.0,26.4573,26.5908,26.4478,26.5908,65677.0
2019-01-09 15:00:00,27.89,27.91,27.83,27.84,50520.0,26.5908,26.6099,26.5336,26.5431,50520.0
2019-01-09 15:30:00,27.84,27.85,27.73,27.78,152457.0,26.5431,26.5527,26.4382,26.4859,152457.0
2019-01-10 09:30:00,27.71,27.82,27.58,27.68,63121.0,26.4192,26.5241,26.2952,26.3906,63121.0
2019-01-10 10:00:00,27.68,27.81,27.67,27.8,36842.0,26.3906,26.5145,26.381,26.505,36842.0
2019-01-10 10:30:00,27.8,27.85,27.72,27.84,43382.0,26.505,26.5527,26.4287,26.5431,43382.0
2019-01-10 11:00:00,27.84,27.97,27.84,27.91,39190.0,26.5431,26.6671,26.5431,26.6099,39190.0
2019-01-10 11:30:00,27.92,27.92,27.84,27.89,47861.0,26.6194,26.6194,26.5431,26.5908,47861.0
2019-01-10 12:00:00,27.89,27.92,27.8,27.85,24352.0,26.5908,26.6194,26.505,26.5527,24352.0
2019-01-10 12:30:00,27.85,27.89,27.81,27.87,24723.0,26.5527,26.5908,26.5145,26.5717,24723.0
2019-01-10 13:00:00,27.86,27.86,27.72,27.75,25956.0,26.5622,26.5622,26.4287,26.4573,25956.0
2019-01-10 13:30:00,27.75,27.78,27.7,27.77,28554.0,26.4573,26.4859,26.4096,26.4764,28554.0
2019-01-10 14:00:00,27.78,27.89,27.77,27.84,37599.0,26.4859,26.5908,26.4764,26.5431,37599.0
2019-01-10 14:30:00,27.85,27.89,27.78,27.82,27869.0,26.5527,26.5908,26.4859,26.5241,27869.0
2019-01-10 15:00:00,27.82,27.91,27.79,27.91,42339.0,26.5241,26.6099,26.4954,26.6099,42339.0
2019-01-10 15:30:00,27.91,27.99,27.89,27.98,132929.0,26.6099,26.6861,26.5908,26.6766,132929.0
2019-01-11 09:30:00,27.83,27.87,27.73,27.79,32119.0,26.5336,26.5717,26.4382,26.4954,32119.0
2019-01-11 10:00:00,27.77,27.77,27.58,27.63,42248.0,26.4764,26.4764,26.2952,26.3429,42248.0
2019-01-11 10:30:00,27.63,27.69,27.6,27.69,30408.0,26.3429,26.4001,26.3143,26.4001,30408.0
2019-01-11 11:00:00,27.69,27.71,27.59,27.7,38475.0,26.4001,26.4192,26.3048,26.4096,38475.0
2019-01-11 11:30:00,27.71,27.78,27.69,27.75,21692.0,26.4192,26.4859,26.4001,26.4573,21692.0
2019-01-11 12:00:00,27.75,27.8,27.73,27.78,29458.0,26.4573,26.505,26.4382,26.4859,29458.0
2019-01-11 12:30:00,27.78,27.83,27.77,27.82,18259.0,26.4859,26.5336,26.4764,26.5241,18259.0
2019-01-11 13:00:00,27.83,27.83,27.71,27.73,35388.0,26.5336,26.5336,26.4192,26.4382,35388.0
2019-01-11 13:30:00,27.73,27.74,27.7,27.71,32862.0,26.4382,26.4478,26.4096,26.4192,32862.0
2019-01-11 14:00:00,27.7,27.74,27.68,27.73,27490.0,26.4096,26.4478,26.3906,26.4382,27490.0
2019-01-11 14:30:00,27.73,27.78,27.7,27.71,49787.0,26.4382,26.4859,26.4096,26.4192,49787.0
2019-01-11 15:00:00,27.71,27.73,27.68,27.68,45255.0,26.4192,26.4382,26.3906,26.3906,45255.0
2019-01-11 15:30:00,27.69,27.8,27.68,27.78,153113.0,26.4001,26.505,26.3906,26.4859,153113.0
2019-01-14 09:30:00,27.61,27.83,27.52,27.69,66178.0,26.3238,26.5336,26.238,26.4001,66178.0
2019-01-14 10:00:00,27.68,27.83,27.65,27.8,40637.0,26.3906,26.5336,26.362,26.505,40637.0
2019-01-14 10:30:00,27.8,27.85,27.71,27.76,66000.0,26.505,26.5527,26.4192,26.4668,66000.0
2019-01-14 11:00:00,27.74,27.77,27.66,27.68,37869.0,26.4478,26.4764,26.3715,26.3906,37869.0
2019-01-14 11:30:00,27.67,27.74,27.65,27.69,36179.0,26.381,26.4478,26.362,26.4001,36179.0
2019-01-14 12:00:00,27.69,27.83,27.68,27.8,36914.0,26.4001,26.5336,26.3906,26.505,36914.0
2019-01-14 12:30:00,27.81,27.81,27.79,27.8,21243.0,26.5145,26.5145,26.4954,26.505,21243.0
2019-01-14 13:00:00,27.8,27.84,27.79,27.84,43299.0,26.505,26.5431,26.4954,26.5431,43299.0
2019-01-14 13:30:00,27.83,27.83,27.74,27.78,26837.0,26.5336,26.5336,26.4478,26.4859,26837.0
2019-01-14 14:00:00,27.77,27.8,27.76,27.78,23785.0,26.4764,26.505,26.4668,26.4859,23785.0
2019-01-14 14:30:00,27.78,27.83,27.77,27.82,23195.0,26.4859,26.5336,26.4764,26.5241,23195.0
2019-01-14 15:00:00,27.81,27.84,27.78,27.8,55426.0,26.5145,26.5431,26.4859,26.505,55426.0
2019-01-14 15:30:00,27.8,27.89,27.8,27.85,173742.0,26.505,26.5908,26.505,26.5527,173742.0
2019-01-15 09:30:00,27.77,27.98,27.63,27.91,41253.0,26.4764,26.6766,26.3429,26.6099,41253.0
2019-01-15 10:00:00,27.91,28.0,27.77,27.8,32264.0,26.6099,26.6957,26.4764,26.505,32264.0
2019-01-15 10:30:00,27.8,27.84,27.76,27.84,42771.0,26.505,26.5431,26.4668,26.5431,42771.0
2019-01-15 11:00:00,27.84,27.88,27.78,27.81,48354.0,26.5431,26.5813,26.4859,26.5145,48354.0
2019-01-15 11:30:00,27.8,27.87,27.78,27.87,20776.0,26.505,26.5717,26.4859,26.5717,20776.0
2019-01-15 12:00:00,27.86,27.9,27.84,27.84,28069.0,26.5622,26.6003,26.5431,26.5431,28069.0
2019-01-15 12:30:00,27.84,27.85,27.79,27.83,16386.0,26.5431,26.5527,26.4954,26.5336,16386.0
2019-01-15 13:00:00,27.82,27.83,27.78,27.82,13617.0,26.5241,26.5336,26.4859,26.5241,13617.0
2019-01-15 13:30:00,27.82,27.88,27.82,27.84,24009.0,26.5241,26.5813,26.5241,26.5431,24009.0
2019-01-15 14:00:00,27.84,27.88,27.8,27.8,24921.0,26.5431,26.5813,26.505,26.505,24921.0
2019-01-15 14:30:00,27.8,27.87,27.77,27.84,18145.0,26.505,26.5717,26.4764,26.5431,18145.0
2019-01-15 15:00:00,27.84,27.9,27.82,27.85,31339.0,26.5431,26.6003,26.5241,26.5527,31339.0
2019-01-15 15:30:00,27.86,27.92,27.83,27.91,96878.0,26.5622,26.6194,26.5336,26.6099,96878.0
2019-01-16 09:30:00,28.11,28.11,27.97,28.03,58936.0,26.8005,26.8005,26.6671,26.7243,58936.0
2019-01-16 10:00:00,28.04,28.08,28.0,28.05,34397.0,26.7338,26.7719,26.6957,26.7433,34397.0
2019-01-16 10:30:00,28.05,28.16,28.04,28.14,42462.0,26.7433,26.8482,26.7338,26.8291,42462.0
2019-01-16 11:00:00,28.14,28.14,28.07,28.13,42230.0,26.8291,26.8291,26.7624,26.8196,42230.0
2019-01-16 11:30:00,28.12,28.15,28.08,28.11,42047.0,26.8101,26.8387,26.7719,26.8005,42047.0
2019-01-16 12:00:00,28.11,28.24,28.11,28.24,25739.0,26.8005,26.9245,26.8005,26.9245,25739.0
2019-01-16 12:30:00,28.23,28.28,28.22,28.26,15920.0,26.915,26.9626,26.9054,26.9436,15920.0
2019-01-16 13:00:00,28.25,28.29,28.23,28.26,21362.0,26.934,26.9722,26.915,26.9436,21362.0
2019-01-16 13:30:00,28.26,28.29,28.23,28.26,18342.0,26.9436,26.9722,26.915,26.9436,18342.0
2019-01-16 14:00:00,28.25,28.3,28.23,28.3,21028.0,26.934,26.9817,26.915,26.9817,21028.0
2019-01-16 14:30:00,28.3,28.34,28.29,28.29,31335.0,26.9817,27.0198,26.9722,26.9722,31335.0
2019-01-16 15:00:00,28.29,28.35,28.28,28.34,31301.0,26.9722,27.0294,26.9626,27.0198,31301.0
2019-01-16 15:30:00,28.34,28.34,28.28,28.31,105551.0,27.0198,27.0198,26.9626,26.9912,105551.0
2019-01-17 09:30:00,28.2,28.42,28.2,28.27,40371.0,26.8864,27.0961,26.8864,26.9531,40371.0
2019-01-17 10:00:00,28.28,28.31,28.19,28.27,42866.0,26.9626,26.9912,26.8768,26.9531,42866.0
2019-01-17 10:30:00,28.27,28.33,28.26,28.31,39827.0,26.9531,27.0103,26.9436,26.9912,39827.0
2019-01-17 11:00:00,28.32,28.34,28.26,28.27,30545.0,27.0008,27.0198,26.9436,26.9531,30545.0
2019-01-17 11:30:00,28.27,28.33,28.23,28.27,37183.0,26.9531,27.0103,26.915,26.9531,37183.0
2019-01-17 12:00:00,28.27,28.28,28.17,28.18,40599.0,26.9531,26.9626,26.8577,26.8673,40599.0
2019-01-17 12:30:00,28.19,28.19,28.12,28.12,34146.0,26.8768,26.8768,26.8101,26.8101,34146.0
2019-01-17 13:00:00,28.13,28.19,28.12,28.19,40548.0,26.8196,26.8768,26.8101,26.8768,40548.0
2019-01-17 13:30:00,28.19,28.19,28.09,28.12,48632.0,26.8768,26.8768,26.7815,26.8101,48632.0
2019-01-17 14:00:00,28.13,28.14,28.03,28.05,41696.0,26.8196,26.8291,26.7243,26.7433,41696.0
2019-01-17 14:30:00,28.05,28.27,28.04,28.2,68509.0,26.7433,26.9531,26.7338,26.8864,68509.0
2019-01-17 15:00:00,28.2,28.23,28.13,28.23,66558.0,26.8864,26.915,26.8196,26.915,66558.0
2019-01-17 15:30:00,28.23,28.25,28.11,28.19,220543.0,26.915,26.934,26.8005,26.8768,220543.0
2019-01-18 09:30:00,28.35,28.44,28.25,28.32,61237.0,27.0294,27.1152,26.934,27.0008,61237.0
2019-01-18 10:00:00,28.31,28.4,28.29,28.32,42529.0,26.9912,27.077,26.9722,27.0008,42529.0
2019-01-18 10:30:00,28.32,28.45,28.31,28.44,31703.0,27.0008,27.1247,26.9912,27.1152,31703.0
2019-01-18 11:00:00,28.44,28.54,28.44,28.54,27618.0,27.1152,27.2105,27.1152,27.2105,27618.0
2019-01-18 11:30:00,28.54,28.54,28.5,28.53,21624.0,27.2105,27.2105,27.1724,27.201,21624.0
2019-01-18 12:00:00,28.54,28.59,28.53,28.56,30256.0,27.2105,27.2582,27.201,27.2296,30256.0
2019-01-18 12:30:00,28.55,28.58,28.53,28.58,29138.0,27.22,27.2486,27.201,27.2486,29138.0
2019-01-18 13:00:00,28.59,28.6,28.51,28.51,20642.0,27.2582,27.2677,27.1819,27.1819,20642.0
2019-01-18 13:30:00,28.52,28.59,28.49,28.58,24798.0,27.1914,27.2582,27.1628,27.2486,24798.0
2019-01-18 14:00:00,28.59,28.59,28.55,28.57,29093.0,27.2582,27.2582,27.22,27.2391,29093.0
2019-01-18 14:30:00,28.57,28.59,28.53,28.59,23154.0,27.2391,27.2582,27.201,27.2582,23154.0
2019-01-18 15:00:00,28.58,28.58,28.52,28.54,33695.0,27.2486,27.2486,27.1914,27.2105,33695.0
2019-01-18 15:30:00,28.54,28.68,28.52,28.66,186378.0,27.2105,27.344,27.1914,27.3249,186378.0
2019-01-22 09:30:00,28.49,28.71,28.46,28.64,35935.0,27.1628,27.3726,27.1342,27.3059,35935.0
2019-01-22 10:00:00,28.64,28.64,28.46,28.52,88446.0,27.3059,27.3059,27.1342,27.1914,88446.0
2019-01-22 10:30:00,28.53,28.55,28.47,28.5,59289.0,27.201,27.22,27.1438,27.1724,59289.0
2019-01-22 11:00:00,28.51,28.6,28.5,28.56,17172.0,27.1819,27.2677,27.1724,27.2296,17172.0
2019-01-22 11:30:00,28.56,28.57,28.37,28.37,21813.0,27.2296,27.2391,27.0484,27.0484,21813.0
2019-01-22 12:00:00,28.37,28.37,28.3,28.31,22547.0,27.0484,27.0484,26.9817,26.9912,22547.0
2019-01-22 12:30:00,28.3,28.38,28.28,28.36,28941.0,26.9817,27.058,26.9626,27.0389,28941.0
2019-01-22 13:00:00,28.35,28.36,28.23,28.32,42655.0,27.0294,27.0389,26.915,27.0008,42655.0
2019-01-22 13:30:00,28.32,28.39,28.32,28.36,51751.0,27.0008,27.0675,27.0008,27.0389,51751.0
2019-01-22 14:00:00,28.36,28.36,28.24,28.24,118370.0,27.0389,27.0389,26.9245,26.9245,118370.0
2019-01-22 14:30:00,28.24,28.25,28.17,28.22,49219.0,26.9245,26.934,26.8577,26.9054,49219.0
2019-01-22 15:00:00,28.22,28.3,28.17,28.29,36301.0,26.9054,26.9817,26.8577,26.9722,36301.0
2019-01-22 15:30:00,28.29,28.36,28.22,28.33,109385.0,26.9722,27.0389,26.9054,27.0103,109385.0
2019-01-23 09:30:00,28.34,28.44,28.33,28.41,47411.0,27.0198,27.1152,27.0103,27.0866,47411.0
2019-01-23 10:00:00,28.42,28.42,28.32,28.33,35648.0,27.0961,27.0961,27.0008,27.0103,35648.0
2019-01-23 10:30:00,28.32,28.32,28.23,28.26,59625.0,27.0008,27.0008,26.915,26.9436,59625.0
2019-01-23 11:00:00,28.26,28.31,28.2,28.23,31820.0,26.9436,26.9912,26.8864,26.915,31820.0
2019-01-23 11:30:00,28.23,28.23,28.15,28.18,49385.0,26.915,26.915,26.8387,26.8673,49385.0
2019-01-23 12:00:00,28.18,28.21,28.13,28.2,35306.0,26.8673,26.8959,26.8196,26.8864,35306.0
2019-01-23 12:30:00,28.21,28.28,28.2,28.26,18397.0,26.8959,26.9626,26.8864,26.9436,18397.0
2019-01-23 13:00:00,28.26,28.29,28.21,28.26,19604.0,26.9436,26.9722,26.8959,26.9436,19604.0
2019-01-23 13:30:00,28.26,28.3,28.23,28.24,56707.0,26.9436,26.9817,26.915,26.9245,56707.0
2019-01-23 14:00:00,28.24,28.3,28.23,28.27,64927.0,26.9245,26.9817,26.915,26.9531,64927.0
2019-01-23 14:30:00,28.26,28.27,28.19,28.26,26372.0,26.9436,26.9531,26.8768,26.9436,26372.0
2019-01-23 15:00:00,28.26,28.36,28.26,28.36,58455.0,26.9436,27.0389,26.9436,27.0389,58455.0
2019-01-23 15:30:00,28.36,28.43,28.34,28.43,120070.0,27.0389,27.1056,27.0198,27.1056,120070.0
2019-01-24 09:30:00,28.34,28.4,28.25,28.39,303460.0,27.0198,27.077,26.934,27.0675,303460.0
2019-01-24 10:00:00,28.39,28.45,28.28,28.45,140704.0,27.0675,27.1247,26.9626,27.1247,140704.0
2019-01-24 10:30:00,28.45,28.46,28.35,28.38,54785.0,27.1247,27.1342,27.0294,27.058,54785.0
2019-01-24 11:00:00,28.38,28.38,28.29,28.3,181265.0,27.058,27.058,26.9722,26.9817,181265.0
2019-01-24 11:30:00,28.3,28.36,28.28,28.32,33738.0,26.9817,27.0389,26.9626,27.0008,33738.0
2019-01-24 12:00:00,28.32,28.33,28.29,28.3,34013.0,27.0008,27.0103,26.9722,26.9817,34013.0
2019-01-24 12:30:00,28.29,28.3,28.19,28.21,14755.0,26.9722,26.9817,26.8768,26.8959,14755.0
2019-01-24 13:00:00,28.2,28.21,28.13,28.17,54818.0,26.8864,26.8959,26.8196,26.8577,54818.0
2019-01-24 13:30:00,28.17,28.26,28.16,28.25,23372.0,26.8577,26.9436,26.8482,26.934,23372.0
2019-01-24 14:00:00,28.26,28.32,28.24,28.3,32991.0,26.9436,27.0008,26.9245,26.9817,32991.0
2019-01-24 14:30:00,28.3,28.33,28.27,28.32,168213.0,26.9817,27.0103,26.9531,27.0008,168213.0
2019-01-24 15:00:00,28.31,28.33,28.24,28.27,79015.0,26.9912,27.0103,26.9245,26.9531,79015.0
2019-01-24 15:30:00,28.27,28.32,28.25,28.3,188545.0,26.9531,27.0008,26.934,26.9817,188545.0
2019-01-25 09:30:00,28.53,28.6,28.35,28.43,134894.0,27.201,27.2677,27.0294,27.1056,134894.0
2019-01-25 10:00:00,28.44,28.46,28.39,28.41,91502.0,27.1152,27.1342,27.0675,27.0866,91502.0
2019-01-25 10:30:00,28.41,28.46,28.39,28.43,51679.0,27.0866,27.1342,27.0675,27.1056,51679.0
2019-01-25 11:00:00,28.43,28.44,28.34,28.36,38467.0,27.1056,27.1152,27.0198,27.0389,38467.0
2019-01-25 11:30:00,28.35,28.36,28.3,28.32,69462.0,27.0294,27.0389,26.9817,27.0008,69462.0
2019-01-25 12:00:00,28.31,28.43,28.29,28.42,41246.0,26.9912,27.1056,26.9722,27.0961,41246.0
2019-01-25 12:30:00,28.42,28.43,28.34,28.35,71836.0,27.0961,27.1056,27.0198,27.0294,71836.0
2019-01-25 13:00:00,28.35,28.36,28.33,28.35,41123.0,27.0294,27.0389,27.0103,27.0294,41123.0
2019-01-25 13:30:00,28.34,28.36,28.31,28.31,59240.0,27.0198,27.0389,26.9912,26.9912,59240.0
2019-01-25 14:00:00,28.31,28.35,28.28,28.28,57196.0,26.9912,27.0294,26.9626,26.9626,57196.0
2019-01-25 14:30:00,28.28,28.31,28.25,28.27,60785.0,26.9626,26.9912,26.934,26.9531,60785.0
2019-01-25 15:00:00,28.27,28.27,28.18,28.18,82970.0,26.9531,26.9531,26.8673,26.8673,82970.0
2019-01-25 15:30:00,28.18,28.24,28.14,28.2,281462.0,26.8673,26.9245,26.8291,26.8864,281462.0
2019-01-28 09:30:00,28.1,28.2,27.92,27.95,155028.0,26.791,26.8864,26.6194,26.648,155028.0
2019-01-28 10:00:00,27.95,27.96,27.88,27.89,62167.0,26.648,26.6575,26.5813,26.5908,62167.0
2019-01-28 10:30:00,27.89,27.94,27.87,27.88,77214.0,26.5908,26.6385,26.5717,26.5813,77214.0
2019-01-28 11:00:00,27.87,27.93,27.84,27.92,49849.0,26.5717,26.6289,26.5431,26.6194,49849.0
2019-01-28 11:30:00,27.92,27.92,27.79,27.79,45873.0,26.6194,26.6194,26.4954,26.4954,45873.0
2019-01-28 12:00:00,27.79,27.84,27.78,27.82,45279.0,26.4954,26.5431,26.4859,26.5241,45279.0
2019-01-28 12:30:00,27.82,27.89,27.82,27.88,102864.0,26.5241,26.5908,26.5241,26.5813,102864.0
2019-01-28 13:00:00,27.87,27.94,27.85,27.92,32232.0,26.5717,26.6385,26.5527,26.6194,32232.0
2019-01-28 13:30:00,27.93,27.96,27.92,27.94,40302.0,26.6289,26.6575,26.6194,26.6385,40302.0
2019-01-28 14:00:00,27.95,27.95,27.9,27.92,45770.0,26.648,26.648,26.6003,26.6194,45770.0
2019-01-28 14:30:00,27.92,27.92,27.86,27.88,88946.0,26.6194,26.6194,26.5622,26.5813,88946.0
2019-01-28 15:00:00,27.89,27.92,27.85,27.91,121626.0,26.5908,26.6194,26.5527,26.6099,121626.0
2019-01-28 15:30:00,27.91,27.97,27.86,27.96,278668.0,26.6099,26.6671,26.5622,26.6575,278668.0
2019-01-29 09:30:00,27.24,27.25,26.29,26.36,927780.0,25.9711,25.9806,25.0653,25.1321,927780.0
2019-01-29 10:00:00,26.35,26.73,26.23,26.72,391093.0,25.1225,25.4848,25.0081,25.4753,391093.0
2019-01-29 10:30:00,26.69,26.79,26.54,26.57,199528.0,25.4467,25.542,25.3037,25.3323,199528.0
2019-01-29 11:00:00,26.58,26.68,26.47,26.64,132025.0,25.3418,25.4372,25.2369,25.399,132025.0
2019-01-29 11:30:00,26.65,26.97,26.62,26.95,120092.0,25.4086,25.7136,25.38,25.6946,120092.0
2019-01-29 12:00:00,26.95,26.97,26.76,26.94,162538.0,25.6946,25.7136,25.5134,25.685,162538.0
2019-01-29 12:30:00,26.97,27.12,26.85,26.91,245391.0,25.7136,25.8567,25.5992,25.6564,245391.0
2019-01-29 13:00:00,26.91,27.04,26.85,27.0,60369.0,25.6564,25.7804,25.5992,25.7423,60369.0
2019-01-29 13:30:00,27.0,27.01,26.77,26.82,356436.0,25.7423,25.7518,25.523,25.5706,356436.0
2019-01-29 14:00:00,26.81,26.92,26.72,26.8,293346.0,25.5611,25.666,25.4753,25.5516,293346.0
2019-01-29 14:30:00,26.79,26.84,26.61,26.74,211283.0,25.542,25.5897,25.3704,25.4944,211283.0
2019-01-29 15:00:00,26.73,26.81,26.64,26.8,232713.0,25.4848,25.5611,25.399,25.5516,232713.0
2019-01-29 15:30:00,26.8,26.81,26.68,26.75,797888.0,25.5516,25.5611,25.4372,25.5039,797888.0
2019-01-30 09:30:00,26.73,26.88,26.52,26.68,215177.0,25.4848,25.6278,25.2846,25.4372,215177.0
2019-01-30 10:00:00,26.68,26.74,26.49,26.52,323439.0,25.4372,25.4944,25.256,25.2846,323439.0
2019-01-30 10:30:00,26.53,26.65,26.47,26.61,403062.0,25.2941,25.4086,25.2369,25.3704,403062.0
2019-01-30 11:00:00,26.61,26.7,26.58,26.7,155564.0,25.3704,25.4562,25.3418,25.4562,155564.0
2019-01-30 11:30:00,26.7,26.77,26.69,26.74,110344.0,25.4562,25.523,25.4467,25.4944,110344.0
2019-01-30 12:00:00,26.74,26.76,26.67,26.69,84512.0,25.4944,25.5134,25.4276,25.4467,84512.0
2019-01-30 12:30:00,26.69,26.7,26.59,26.61,68170.0,25.4467,25.4562,25.3513,25.3704,68170.0
2019-01-30 13:00:00,26.62,26.72,26.59,26.67,83378.0,25.38,25.4753,25.3513,25.4276,83378.0
2019-01-30 13:30:00,26.67,26.74,26.62,26.71,78799.0,25.4276,25.4944,25.38,25.4658,78799.0
2019-01-30 14:00:00,26.7,26.86,26.66,26.8,134889.0,25.4562,25.6088,25.4181,25.5516,134889.0
2019-01-30 14:30:00,26.79,26.83,26.74,26.83,150693.0,25.542,25.5802,25.4944,25.5802,150693.0
2019-01-30 15:00:00,26.83,26.83,26.7,26.7,153828.0,25.5802,25.5802,25.4562,25.4562,153828.0
2019-01-30 15:30:00,26.69,26.77,26.65,26.75,490114.0,25.4467,25.523,25.4086,25.5039,490114.0
2019-01-31 09:30:00,26.6,26.82,26.58,26.77,61193.0,25.3609,25.5706,25.3418,25.523,61193.0
2019-01-31 10:00:00,26.78,26.89,26.78,26.87,51873.0,25.5325,25.6374,25.5325,25.6183,51873.0
2019-01-31 10:30:00,26.88,26.99,26.87,26.91,64809.0,25.6278,25.7327,25.6183,25.6564,64809.0
2019-01-31 11:00:00,26.91,26.92,26.84,26.84,36276.0,25.6564,25.666,25.5897,25.5897,36276.0
2019-01-31 11:30:00,26.85,26.9,26.83,26.86,47958.0,25.5992,25.6469,25.5802,25.6088,47958.0
2019-01-31 12:00:00,26.87,26.87,26.79,26.81,43627.0,25.6183,25.6183,25.542,25.5611,43627.0
2019-01-31 12:30:00,26.81,26.92,26.8,26.88,84941.0,25.5611,25.666,25.5516,25.6278,84941.0
2019-01-31 13:00:00,26.88,26.91,26.86,26.88,36254.0,25.6278,25.6564,25.6088,25.6278,36254.0
2019-01-31 13:30:00,26.88,26.93,26.86,26.92,98557.0,25.6278,25.6755,25.6088,25.666,98557.0
2019-01-31 14:00:00,26.93,27.01,26.91,26.96,288837.0,25.6755,25.7518,25.6564,25.7041,288837.0
2019-01-31 14:30:00,26.96,27.19,26.95,27.19,185967.0,25.7041,25.9234,25.6946,25.9234,185967.0
2019-01-31 15:00:00,27.18,27.19,27.0,27.05,126354.0,25.9139,25.9234,25.7423,25.7899,126354.0
2019-01-31 15:30:00,27.05,27.2,27.04,27.15,285973.0,25.7899,25.9329,25.7804,25.8853,285973.0
2019-02-01 09:30:00,27.31,27.55,27.22,27.48,86289.0,26.0378,26.2666,25.952,26.1999,86289.0
2019-02-01 10:00:00,27.49,27.69,27.49,27.64,186319.0,26.2094,26.4001,26.2094,26.3524,186319.0
2019-02-01 10:30:00,27.64,27.7,27.64,27.64,67254.0,26.3524,26.4096,26.3524,26.3524,67254.0
2019-02-01 11:00:00,27.64,27.77,27.6,27.75,52128.0,26.3524,26.4764,26.3143,26.4573,52128.0
2019-02-01 11:30:00,27.74,27.86,27.72,27.84,64788.0,26.4478,26.5622,26.4287,26.5431,64788.0
2019-02-01 12:00:00,27.84,27.84,27.71,27.71,46781.0,26.5431,26.5431,26.4192,26.4192,46781.0
2019-02-01 12:30:00,27.71,27.73,27.68,27.73,42799.0,26.4192,26.4382,26.3906,26.4382,42799.0
2019-02-01 13:00:00,27.72,27.73,27.67,27.7,56991.0,26.4287,26.4382,26.381,26.4096,56991.0
2019-02-01 13:30:00,27.7,27.87,27.7,27.83,126958.0,26.4096,26.5717,26.4096,26.5336,126958.0
2019-02-01 14:00:00,27.83,27.83,27.71,27.72,105788.0,26.5336,26.5336,26.4192,26.4287,105788.0
2019-02-01 14:30:00,27.72,27.76,27.61,27.66,74177.0,26.4287,26.4668,26.3238,26.3715,74177.0
2019-02-01 15:00:00,27.65,27.71,27.62,27.7,108162.0,26.362,26.4192,26.3334,26.4096,108162.0
2019-02-01 15:30:00,27.71,27.87,27.69,27.87,303923.0,26.4192,26.5717,26.4001,26.5717,303923.0
2019-02-04 09:30:00,27.83,27.89,27.7,27.74,83865.0,26.5336,26.5908,26.4096,26.4478,83865.0
2019-02-04 10:00:00,27.74,27.84,27.69,27.75,93265.0,26.4478,26.5431,26.4001,26.4573,93265.0
2019-02-04 10:30:00,27.75,27.8,27.74,27.8,46342.0,26.4573,26.505,26.4478,26.505,46342.0
2019-02-04 11:00:00,27.79,27.83,27.73,27.74,45161.0,26.4954,26.5336,26.4382,26.4478,45161.0
2019-02-04 11:30:00,27.74,27.81,27.74,27.8,37592.0,26.4478,26.5145,26.4478,26.505,37592.0
2019-02-04 12:00:00,27.81,27.81,27.76,27.77,36696.0,26.5145,26.5145,26.4668,26.4764,36696.0
2019-02-04 12:30:00,27.76,27.8,27.73,27.74,54415.0,26.4668,26.505,26.4382,26.4478,54415.0
2019-02-04 13:00:00,27.74,27.8,27.74,27.77,55725.0,26.4478,26.505,26.4478,26.4764,55725.0
2019-02-04 13:30:00,27.76,27.81,27.74,27.81,56355.0,26.4668,26.5145,26.4478,26.5145,56355.0
2019-02-04 14:00:00,27.8,27.85,27.78,27.84,32826.0,26.505,26.5527,26.4859,26.5431,32826.0
2019-02-04 14:30:00,27.83,27.83,27.79,27.8,30284.0,26.5336,26.5336,26.4954,26.505,30284.0
2019-02-04 15:00:00,27.8,27.9,27.78,27.87,63026.0,26.505,26.6003,26.4859,26.5717,63026.0
2019-02-04 15:30:00,27.87,27.92,27.84,27.89,180205.0,26.5717,26.6194,26.5431,26.5908,180205.0
2019-02-05 09:30:00,27.9,27.91,27.78,27.85,96195.0,26.6762,26.6858,26.5615,26.6284,96195.0
2019-02-05 10:00:00,27.85,27.9,27.84,27.9,76376.0,26.6284,26.6762,26.6188,26.6762,76376.0
2019-02-05 10:30:00,27.9,27.91,27.84,27.91,50494.0,26.6762,26.6858,26.6188,26.6858,50494.0
2019-02-05 11:00:00,27.91,27.93,27.8,27.81,58686.0,26.6858,26.7049,26.5806,26.5901,58686.0
2019-02-05 11:30:00,27.81,27.87,27.76,27.86,78923.0,26.5901,26.6475,26.5423,26.6379,78923.0
2019-02-05 12:00:00,27.86,27.89,27.81,27.84,34853.0,26.6379,26.6666,26.5901,26.6188,34853.0
2019-02-05 12:30:00,27.83,27.9,27.83,27.84,47655.0,26.6093,26.6762,26.6093,26.6188,47655.0
2019-02-05 13:00:00,27.85,27.93,27.84,27.9,65263.0,26.6284,26.7049,26.6188,26.6762,65263.0
2019-02-05 13:30:00,27.91,27.95,27.89,27.93,117302.0,26.6858,26.724,26.6666,26.7049,117302.0
2019-02-05 14:00:00,27.92,27.98,27.92,27.95,54426.0,26.6953,26.7527,26.6953,26.724,54426.0
2019-02-05 14:30:00,27.96,27.98,27.92,27.98,56424.0,26.7336,26.7527,26.6953,26.7527,56424.0
2019-02-05 15:00:00,27.98,28.04,27.97,27.99,90506.0,26.7527,26.81,26.7431,26.7622,90506.0
2019-02-05 15:30:00,28.0,28.08,28.0,28.05,230099.0,26.7718,26.8483,26.7718,26.8196,230099.0
2019-02-06 09:30:00,27.97,28.02,27.81,27.97,65090.0,26.7431,26.7909,26.5901,26.7431,65090.0
2019-02-06 10:00:00,27.97,27.97,27.88,27.91,62664.0,26.7431,26.7431,26.6571,26.6858,62664.0
2019-02-06 10:30:00,27.91,27.91,27.84,27.89,32949.0,26.6858,26.6858,26.6188,26.6666,32949.0
2019-02-06 11:00:00,27.89,27.9,27.83,27.87,29674.0,26.6666,26.6762,26.6093,26.6475,29674.0
2019-02-06 11:30:00,27.87,27.92,27.85,27.89,43380.0,26.6475,26.6953,26.6284,26.6666,43380.0
2019-02-06 12:00:00,27.89,27.9,27.84,27.87,24877.0,26.6666,26.6762,26.6188,26.6475,24877.0
2019-02-06 12:30:00,27.87,27.89,27.83,27.85,33231.0,26.6475,26.6666,26.6093,26.6284,33231.0
2019-02-06 13:00:00,27.86,27.92,27.86,27.9,25634.0,26.6379,26.6953,26.6379,26.6762,25634.0
2019-02-06 13:30:00,27.91,28.03,27.9,27.98,88707.0,26.6858,26.8005,26.6762,26.7527,88707.0
2019-02-06 14:00:00,27.98,27.99,27.94,27.95,38515.0,26.7527,26.7622,26.7144,26.724,38515.0
2019-02-06 14:30:00,27.96,27.99,27.9,27.92,36299.0,26.7336,26.7622,26.6762,26.6953,36299.0
2019-02-06 15:00:00,27.92,27.96,27.89,27.95,61250.0,26.6953,26.7336,26.6666,26.724,61250.0
2019-02-06 15:30:00,27.96,27.98,27.93,27.95,202505.0,26.7336,26.7527,26.7049,26.724,202505.0
2019-02-07 09:30:00,27.88,27.88,27.67,27.68,134263.0,26.6571,26.6571,26.4563,26.4658,134263.0
2019-02-07 10:00:00,27.68,27.78,27.57,27.76,181408.0,26.4658,26.5615,26.3607,26.5423,181408.0
2019-02-07 10:30:00,27.76,27.79,27.59,27.59,50106.0,26.5423,26.571,26.3798,26.3798,50106.0
2019-02-07 11:00:00,27.6,27.64,27.47,27.48,47763.0,26.3893,26.4276,26.2651,26.2746,47763.0
2019-02-07 11:30:00,27.48,27.53,27.43,27.49,38602.0,26.2746,26.3224,26.2268,26.2842,38602.0
2019-02-07 12:00:00,27.48,27.49,27.42,27.47,59753.0,26.2746,26.2842,26.2172,26.2651,59753.0
2019-02-07 12:30:00,27.48,27.53,27.48,27.53,59171.0,26.2746,26.3224,26.2746,26.3224,59171.0
2019-02-07 13:00:00,27.53,27.67,27.52,27.64,46320.0,26.3224,26.4563,26.3129,26.4276,46320.0
2019-02-07 13:30:00,27.64,27.74,27.62,27.72,147898.0,26.4276,26.5232,26.4085,26.5041,147898.0
2019-02-07 14:00:00,27.72,27.75,27.63,27.74,66945.0,26.5041,26.5328,26.418,26.5232,66945.0
2019-02-07 14:30:00,27.74,27.76,27.69,27.74,53815.0,26.5232,26.5423,26.4754,26.5232,53815.0
2019-02-07 15:00:00,27.75,27.79,27.72,27.79,67233.0,26.5328,26.571,26.5041,26.571,67233.0
2019-02-07 15:30:00,27.79,27.82,27.73,27.82,187851.0,26.571,26.5997,26.5136,26.5997,187851.0
2019-02-08 09:30:00,27.71,27.95,27.69,27.85,36099.0,26.4945,26.724,26.4754,26.6284,36099.0
2019-02-08 10:00:00,27.84,27.86,27.77,27.8,31236.0,26.6188,26.6379,26.5519,26.5806,31236.0
2019-02-08 10:30:00,27.79,27.81,27.68,27.69,45032.0,26.571,26.5901,26.4658,26.4754,45032.0
2019-02-08 11:00:00,27.69,27.82,27.66,27.81,49651.0,26.4754,26.5997,26.4467,26.5901,49651.0
2019-02-08 11:30:00,27.81,27.92,27.81,27.91,35972.0,26.5901,26.6953,26.5901,26.6858,35972.0
2019-02-08 12:00:00,27.91,27.92,27.86,27.91,61814.0,26.6858,26.6953,26.6379,26.6858,61814.0
2019-02-08 12:30:00,27.91,27.96,27.91,27.92,29778.0,26.6858,26.7336,26.6858,26.6953,29778.0
2019-02-08 13:00:00,27.93,27.97,27.91,27.91,25198.0,26.7049,26.7431,26.6858,26.6858,25198.0
2019-02-08 13:30:00,27.92,27.96,27.9,27.94,41900.0,26.6953,26.7336,26.6762,26.7144,41900.0
2019-02-08 14:00:00,27.94,27.94,27.87,27.93,54557.0,26.7144,26.7144,26.6475,26.7049,54557.0
2019-02-08 14:30:00,27.92,27.93,27.87,27.88,55082.0,26.6953,26.7049,26.6475,26.6571,55082.0
2019-02-08 15:00:00,27.88,27.94,27.85,27.87,231153.0,26.6571,26.7144,26.6284,26.6475,231153.0
2019-02-08 15:30:00,27.87,27.88,27.8,27.83,262947.0,26.6475,26.6571,26.5806,26.6093,262947.0
2019-02-11 09:30:00,27.91,27.91,27.8,27.84,79346.0,26.6858,26.6858,26.5806,26.6188,79346.0
2019-02-11 10:00:00,27.84,27.87,27.81,27.85,58226.0,26.6188,26.6475,26.5901,26.6284,58226.0
2019-02-11 10:30:00,27.84,27.88,27.83,27.84,46896.0,26.6188,26.6571,26.6093,26.6188,46896.0
2019-02-11 11:00:00,27.84,27.87,27.81,27.82,85977.0,26.6188,26.6475,26.5901,26.5997,85977.0
2019-02-11 11:30:00,27.82,27.88,27.8,27.83,74082.0,26.5997,26.6571,26.5806,26.6093,74082.0
2019-02-11 12:00:00,27.84,27.92,27.83,27.91,49734.0,26.6188,26.6953,26.6093,26.6858,49734.0
2019-02-11 12:30:00,27.91,27.92,27.89,27.91,20624.0,26.6858,26.6953,26.6666,26.6858,20624.0
2019-02-11 13:00:00,27.91,27.93,27.87,27.91,24477.0,26.6858,26.7049,26.6475,26.6858,24477.0
2019-02-11 13:30:00,27.91,27.96,27.9,27.93,28865.0,26.6858,26.7336,26.6762,26.7049,28865.0
2019-02-11 14:00:00,27.93,28.01,27.9,28.0,84089.0,26.7049,26.7814,26.6762,26.7718,84089.0
2019-02-11 14:30:00,28.0,28.07,27.99,28.06,54937.0,26.7718,26.8387,26.7622,26.8292,54937.0
2019-02-11 15:00:00,28.07,28.14,28.05,28.1,46491.0,26.8387,26.9057,26.8196,26.8674,46491.0
2019-02-11 15:30:00,28.1,28.16,28.07,28.14,221123.0,26.8674,26.9248,26.8387,26.9057,221123.0
2019-02-12 09:30:00,28.26,28.4,28.26,28.35,36156.0,27.0204,27.1543,27.0204,27.1065,36156.0
2019-02-12 10:00:00,28.36,28.43,28.21,28.23,354507.0,27.116,27.1829,26.9726,26.9917,354507.0
2019-02-12 10:30:00,28.24,28.3,28.21,28.29,59130.0,27.0013,27.0586,26.9726,27.0491,59130.0
2019-02-12 11:00:00,28.29,28.37,28.28,28.37,29809.0,27.0491,27.1256,27.0395,27.1256,29809.0
2019-02-12 11:30:00,28.37,28.42,28.36,28.42,31782.0,27.1256,27.1734,27.116,27.1734,31782.0
2019-02-12 12:00:00,28.42,28.43,28.37,28.39,52097.0,27.1734,27.1829,27.1256,27.1447,52097.0
2019-02-12 12:30:00,28.4,28.45,28.39,28.45,36336.0,27.1543,27.2021,27.1447,27.2021,36336.0
2019-02-12 13:00:00,28.45,28.48,28.43,28.46,24185.0,27.2021,27.2307,27.1829,27.2116,24185.0
2019-02-12 13:30:00,28.47,28.55,28.46,28.54,55577.0,27.2212,27.2977,27.2116,27.2881,55577.0
2019-02-12 14:00:00,28.55,28.55,28.49,28.49,41098.0,27.2977,27.2977,27.2403,27.2403,41098.0
2019-02-12 14:30:00,28.49,28.51,28.45,28.48,101214.0,27.2403,27.2594,27.2021,27.2307,101214.0
2019-02-12 15:00:00,28.48,28.51,28.44,28.46,115924.0,27.2307,27.2594,27.1925,27.2116,115924.0
2019-02-12 15:30:00,28.46,28.49,28.38,28.47,283097.0,27.2116,27.2403,27.1351,27.2212,283097.0
2019-02-13 09:30:00,28.53,28.66,28.53,28.55,31785.0,27.2786,27.4029,27.2786,27.2977,31785.0
2019-02-13 10:00:00,28.55,28.68,28.55,28.64,36471.0,27.2977,27.422,27.2977,27.3837,36471.0
2019-02-13 10:30:00,28.64,28.65,28.56,28.58,22015.0,27.3837,27.3933,27.3072,27.3264,22015.0
2019-02-13 11:00:00,28.58,28.61,28.47,28.47,32632.0,27.3264,27.355,27.2212,27.2212,32632.0
2019-02-13 11:30:00,28.48,28.51,28.45,28.46,244607.0,27.2307,27.2594,27.2021,27.2116,244607.0
2019-02-13 12:00:00,28.47,28.49,28.42,28.43,57765.0,27.2212,27.2403,27.1734,27.1829,57765.0
2019-02-13 12:30:00,28.43,28.45,28.39,28.43,57712.0,27.1829,27.2021,27.1447,27.1829,57712.0
2019-02-13 13:00:00,28.42,28.51,28.41,28.5,26708.0,27.1734,27.2594,27.1638,27.2499,26708.0
2019-02-13 13:30:00,28.5,28.5,28.39,28.42,55573.0,27.2499,27.2499,27.1447,27.1734,55573.0
2019-02-13 14:00:00,28.42,28.44,28.37,28.41,30011.0,27.1734,27.1925,27.1256,27.1638,30011.0
2019-02-13 14:30:00,28.42,28.47,28.4,28.46,46512.0,27.1734,27.2212,27.1543,27.2116,46512.0
2019-02-13 15:00:00,28.45,28.49,28.44,28.48,59833.0,27.2021,27.2403,27.1925,27.2307,59833.0
2019-02-13 15:30:00,28.48,28.5,28.41,28.45,185241.0,27.2307,27.2499,27.1638,27.2021,185241.0
2019-02-14 09:30:00,28.3,28.36,28.22,28.29,52164.0,27.0586,27.116,26.9822,27.0491,52164.0
2019-02-14 10:00:00,28.29,28.32,28.24,28.31,64233.0,27.0491,27.0778,27.0013,27.0682,64233.0
2019-02-14 10:30:00,28.32,28.33,28.19,28.29,82648.0,27.0778,27.0873,26.9535,27.0491,82648.0
2019-02-14 11:00:00,28.28,28.32,28.23,28.3,57893.0,27.0395,27.0778,26.9917,27.0586,57893.0
2019-02-14 11:30:00,28.29,28.38,28.27,28.36,36562.0,27.0491,27.1351,27.03,27.116,36562.0
2019-02-14 12:00:00,28.36,28.52,28.35,28.48,45223.0,27.116,27.269,27.1065,27.2307,45223.0
2019-02-14 12:30:00,28.49,28.49,28.44,28.46,32255.0,27.2403,27.2403,27.1925,27.2116,32255.0
2019-02-14 13:00:00,28.46,28.5,28.45,28.49,35059.0,27.2116,27.2499,27.2021,27.2403,35059.0
2019-02-14 13:30:00,28.5,28.53,28.49,28.53,33451.0,27.2499,27.2786,27.2403,27.2786,33451.0
2019-02-14 14:00:00,28.53,28.59,28.51,28.57,52066.0,27.2786,27.3359,27.2594,27.3168,52066.0
2019-02-14 14:30:00,28.57,28.61,28.54,28.56,67652.0,27.3168,27.355,27.2881,27.3072,67652.0
2019-02-14 15:00:00,28.56,28.63,28.56,28.57,53386.0,27.3072,27.3742,27.3072,27.3168,53386.0
2019-02-14 15:30:00,28.57,28.62,28.46,28.48,184253.0,27.3168,27.3646,27.2116,27.2307,184253.0
2019-02-15 09:30:00,28.68,28.83,28.62,28.8,47811.0,27.422,27.5654,27.3646,27.5367,47811.0
2019-02-15 10:00:00,28.8,28.9,28.79,28.87,50839.0,27.5367,27.6323,27.5272,27.6036,50839.0
2019-02-15 10:30:00,28.87,28.9,28.86,28.87,41881.0,27.6036,27.6323,27.5941,27.6036,41881.0
2019-02-15 11:00:00,28.88,28.92,28.83,28.91,62196.0,27.6132,27.6514,27.5654,27.6419,62196.0
2019-02-15 11:30:00,28.91,28.97,28.9,28.96,55885.0,27.6419,27.6993,27.6323,27.6897,55885.0
2019-02-15 12:00:00,28.97,29.0,28.96,28.96,69581.0,27.6993,27.7279,27.6897,27.6897,69581.0
2019-02-15 12:30:00,28.96,28.99,28.94,28.96,34285.0,27.6897,27.7184,27.6706,27.6897,34285.0
2019-02-15 13:00:00,28.96,28.98,28.88,28.88,33583.0,27.6897,27.7088,27.6132,27.6132,33583.0
2019-02-15 13:30:00,28.87,28.95,28.87,28.94,35544.0,27.6036,27.6801,27.6036,27.6706,35544.0
2019-02-15 14:00:00,28.94,28.96,28.91,28.94,56405.0,27.6706,27.6897,27.6419,27.6706,56405.0
2019-02-15 14:30:00,28.95,29.04,28.94,29.04,64513.0,27.6801,27.7662,27.6706,27.7662,64513.0
2019-02-15 15:00:00,29.04,29.04,28.94,28.95,54158.0,27.7662,27.7662,27.6706,27.6801,54158.0
2019-02-15 15:30:00,28.94,29.06,28.91,29.05,205619.0,27.6706,27.7853,27.6419,27.7757,205619.0
2019-02-19 09:30:00,28.98,29.14,28.91,29.13,122576.0,27.7088,27.8618,27.6419,27.8522,122576.0
2019-02-19 10:00:00,29.13,29.27,29.12,29.22,51909.0,27.8522,27.9861,27.8427,27.9383,51909.0
2019-02-19 10:30:00,29.23,29.23,29.06,29.09,55658.0,27.9479,27.9479,27.7853,27.814,55658.0
2019-02-19 11:00:00,29.09,29.16,29.08,29.1,45193.0,27.814,27.8809,27.8044,27.8236,45193.0
2019-02-19 11:30:00,29.11,29.22,29.09,29.21,24290.0,27.8331,27.9383,27.814,27.9287,24290.0
2019-02-19 12:00:00,29.22,29.22,29.18,29.21,22968.0,27.9383,27.9383,27.9,27.9287,22968.0
2019-02-19 12:30:00,29.21,29.22,29.17,29.19,55560.0,27.9287,27.9383,27.8905,27.9096,55560.0
2019-02-19 13:00:00,29.18,29.19,29.15,29.17,36025.0,27.9,27.9096,27.8714,27.8905,36025.0
2019-02-19 13:30:00,29.17,29.17,29.08,29.1,45925.0,27.8905,27.8905,27.8044,27.8236,45925.0
2019-02-19 14:00:00,29.1,29.14,29.08,29.13,46786.0,27.8236,27.8618,27.8044,27.8522,46786.0
2019-02-19 14:30:00,29.14,29.16,29.11,29.15,61526.0,27.8618,27.8809,27.8331,27.8714,61526.0
2019-02-19 15:00:00,29.14,29.19,29.12,29.17,78280.0,27.8618,27.9096,27.8427,27.8905,78280.0
2019-02-19 15:30:00,29.16,29.21,29.12,29.12,255940.0,27.8809,27.9287,27.8427,27.8427,255940.0
2019-02-20 09:30:00,29.16,29.26,29.08,29.23,32790.0,27.8809,27.9765,27.8044,27.9479,32790.0
2019-02-20 10:00:00,29.24,29.24,29.15,29.18,35701.0,27.9574,27.9574,27.8714,27.9,35701.0
2019-02-20 10:30:00,29.19,29.21,29.15,29.2,43426.0,27.9096,27.9287,27.8714,27.9192,43426.0
2019-02-20 11:00:00,29.21,29.26,29.2,29.25,29536.0,27.9287,27.9765,27.9192,27.967,29536.0
2019-02-20 11:30:00,29.26,29.32,29.24,29.3,29077.0,27.9765,28.0339,27.9574,28.0148,29077.0
2019-02-20 12:00:00,29.29,29.37,29.27,29.34,38733.0,28.0052,28.0817,27.9861,28.053,38733.0
2019-02-20 12:30:00,29.35,29.38,29.33,29.35,24581.0,28.0626,28.0913,28.0435,28.0626,24581.0
2019-02-20 13:00:00,29.35,29.42,29.35,29.42,14797.0,28.0626,28.1295,28.0626,28.1295,14797.0
2019-02-20 13:30:00,29.41,29.44,29.4,29.4,28313.0,28.12,28.1486,28.1104,28.1104,28313.0
2019-02-20 14:00:00,29.4,29.46,29.32,29.35,46570.0,28.1104,28.1678,28.0339,28.0626,46570.0
2019-02-20 14:30:00,29.35,29.45,29.35,29.45,39661.0,28.0626,28.1582,28.0626,28.1582,39661.0
2019-02-20 15:00:00,29.45,29.46,29.42,29.43,50248.0,28.1582,28.1678,28.1295,28.1391,50248.0
2019-02-20 15:30:00,29.42,29.45,29.36,29.45,204054.0,28.1295,28.1582,28.0721,28.1582,204054.0
2019-02-21 09:30:00,29.44,29.52,29.36,29.5,62040.0,28.1486,28.2251,28.0721,28.206,62040.0
2019-02-21 10:00:00,29.51,29.61,29.48,29.53,47323.0,28.2156,28.3112,28.1869,28.2347,47323.0
2019-02-21 10:30:00,29.54,29.61,29.52,29.52,34231.0,28.2443,28.3112,28.2251,28.2251,34231.0
2019-02-21 11:00:00,29.51,29.57,29.47,29.47,32104.0,28.2156,28.2729,28.1773,28.1773,32104.0
2019-02-21 11:30:00,29.46,29.52,29.46,29.51,16535.0,28.1678,28.2251,28.1678,28.2156,16535.0
2019-02-21 12:00:00,29.5,29.52,29.46,29.48,16263.0,28.206,28.2251,28.1678,28.1869,16263.0
2019-02-21 12:30:00,29.48,29.55,29.47,29.55,18716.0,28.1869,28.2538,28.1773,28.2538,18716.0
2019-02-21 13:00:00,29.55,29.55,29.51,29.51,20380.0,28.2538,28.2538,28.2156,28.2156,20380.0
2019-02-21 13:30:00,29.52,29.53,29.5,29.5,23823.0,28.2251,28.2347,28.206,28.206,23823.0
2019-02-21 14:00:00,29.5,29.51,29.41,29.43,19318.0,28.206,28.2156,28.12,28.1391,19318.0
2019-02-21 14:30:00,29.44,29.46,29.38,29.41,23734.0,28.1486,28.1678,28.0913,28.12,23734.0
2019-02-21 15:00:00,29.4,29.46,29.4,29.42,29328.0,28.1104,28.1678,28.1104,28.1295,29328.0
2019-02-21 15:30:00,29.42,29.46,29.36,29.44,109702.0,28.1295,28.1678,28.0721,28.1486,109702.0
2019-02-22 09:30:00,29.46,29.53,29.42,29.51,24845.0,28.1678,28.2347,28.1295,28.2156,24845.0
2019-02-22 10:00:00,29.51,29.53,29.49,29.51,28328.0,28.2156,28.2347,28.1964,28.2156,28328.0
2019-02-22 10:30:00,29.51,29.56,29.5,29.55,35135.0,28.2156,28.2634,28.206,28.2538,35135.0
2019-02-22 11:00:00,29.54,29.61,29.54,29.6,15861.0,28.2443,28.3112,28.2443,28.3016,15861.0
2019-02-22 11:30:00,29.6,29.62,29.55,29.58,18379.0,28.3016,28.3207,28.2538,28.2825,18379.0
2019-02-22 12:00:00,29.58,29.6,29.54,29.55,14467.0,28.2825,28.3016,28.2443,28.2538,14467.0
2019-02-22 12:30:00,29.55,29.55,29.5,29.5,10102.0,28.2538,28.2538,28.206,28.206,10102.0
2019-02-22 13:00:00,29.51,29.51,29.45,29.48,12371.0,28.2156,28.2156,28.1582,28.1869,12371.0
2019-02-22 13:30:00,29.48,29.52,29.48,29.51,20021.0,28.1869,28.2251,28.1869,28.2156,20021.0
2019-02-22 14:00:00,29.51,29.54,29.46,29.47,22736.0,28.2156,28.2443,28.1678,28.1773,22736.0
2019-02-22 14:30:00,29.47,29.48,29.4,29.44,33922.0,28.1773,28.1869,28.1104,28.1486,33922.0
2019-02-22 15:00:00,29.44,29.54,29.44,29.53,57406.0,28.1486,28.2443,28.1486,28.2347,57406.0
2019-02-22 15:30:00,29.52,29.55,29.48,29.51,72771.0,28.2251,28.2538,28.1869,28.2156,72771.0
2019-02-25 09:30:00,29.58,29.71,29.57,29.6,45427.0,28.2825,28.4068,28.2729,28.3016,45427.0
2019-02-25 10:00:00,29.61,29.68,29.6,29.65,19597.0,28.3112,28.3781,28.3016,28.3494,19597.0
2019-02-25 10:30:00,29.65,29.77,29.65,29.74,24008.0,28.3494,28.4642,28.3494,28.4355,24008.0
2019-02-25 11:00:00,29.74,29.75,29.68,29.71,23995.0,28.4355,28.445,28.3781,28.4068,23995.0
2019-02-25 11:30:00,29.71,29.75,29.71,29.73,13557.0,28.4068,28.445,28.4068,28.4259,13557.0
2019-02-25 12:00:00,29.74,29.74,29.67,29.69,20093.0,28.4355,28.4355,28.3686,28.3877,20093.0
2019-02-25 12:30:00,29.69,29.69,29.58,29.6,19683.0,28.3877,28.3877,28.2825,28.3016,19683.0
2019-02-25 13:00:00,29.61,29.61,29.56,29.58,19950.0,28.3112,28.3112,28.2634,28.2825,19950.0
2019-02-25 13:30:00,29.58,29.59,29.54,29.57,24727.0,28.2825,28.2921,28.2443,28.2729,24727.0
2019-02-25 14:00:00,29.56,29.59,29.52,29.52,15806.0,28.2634,28.2921,28.2251,28.2251,15806.0
2019-02-25 14:30:00,29.53,29.53,29.47,29.49,20054.0,28.2347,28.2347,28.1773,28.1964,20054.0
2019-02-25 15:00:00,29.49,29.49,29.42,29.43,25251.0,28.1964,28.1964,28.1295,28.1391,25251.0
2019-02-25 15:30:00,29.44,29.53,29.43,29.52,125538.0,28.1486,28.2347,28.1391,28.2251,125538.0
2019-02-26 09:30:00,29.43,29.48,29.36,29.43,38756.0,28.1391,28.1869,28.0721,28.1391,38756.0
2019-02-26 10:00:00,29.43,29.5,29.43,29.44,28921.0,28.1391,28.206,28.1391,28.1486,28921.0
2019-02-26 10:30:00,29.45,29.51,29.39,29.39,30800.0,28.1582,28.2156,28.1008,28.1008,30800.0
2019-02-26 11:00:00,29.38,29.49,29.38,29.44,27475.0,28.0913,28.1964,28.0913,28.1486,27475.0
2019-02-26 11:30:00,29.45,29.48,29.32,29.32,45430.0,28.1582,28.1869,28.0339,28.0339,45430.0
2019-02-26 12:00:00,29.32,29.33,29.29,29.3,26319.0,28.0339,28.0435,28.0052,28.0148,26319.0
2019-02-26 12:30:00,29.31,29.32,29.25,29.28,26319.0,28.0243,28.0339,27.967,27.9957,26319.0
2019-02-26 13:00:00,29.28,29.32,29.25,29.27,25490.0,27.9957,28.0339,27.967,27.9861,25490.0
2019-02-26 13:30:00,29.26,29.26,29.2,29.22,34359.0,27.9765,27.9765,27.9192,27.9383,34359.0
2019-02-26 14:00:00,29.23,29.26,29.21,29.24,31493.0,27.9479,27.9765,27.9287,27.9574,31493.0
2019-02-26 14:30:00,29.24,29.33,29.23,29.28,34545.0,27.9574,28.0435,27.9479,27.9957,34545.0
2019-02-26 15:00:00,29.28,29.3,29.26,29.26,45247.0,27.9957,28.0148,27.9765,27.9765,45247.0
2019-02-26 15:30:00,29.25,29.29,29.18,29.2,139434.0,27.967,28.0052,27.9,27.9192,139434.0
2019-02-27 09:30:00,29.01,29.21,29.01,29.21,38077.0,27.7375,27.9287,27.7375,27.9287,38077.0
2019-02-27 10:00:00,29.22,29.22,29.09,29.18,33443.0,27.9383,27.9383,27.814,27.9,33443.0
2019-02-27 10:30:00,29.18,29.23,29.15,29.18,28990.0,27.9,27.9479,27.8714,27.9,28990.0
2019-02-27 11:00:00,29.18,29.26,29.15,29.25,21994.0,27.9,27.9765,27.8714,27.967,21994.0
2019-02-27 11:30:00,29.25,29.29,29.22,29.25,21255.0,27.967,28.0052,27.9383,27.967,21255.0
2019-02-27 12:00:00,29.24,29.3,29.23,29.3,26084.0,27.9574,28.0148,27.9479,28.0148,26084.0
2019-02-27 12:30:00,29.3,29.32,29.25,29.26,24442.0,28.0148,28.0339,27.967,27.9765,24442.0
2019-02-27 13:00:00,29.25,29.32,29.25,29.29,24251.0,27.967,28.0339,27.967,28.0052,24251.0
2019-02-27 13:30:00,29.3,29.33,29.28,29.33,25132.0,28.0148,28.0435,27.9957,28.0435,25132.0
2019-02-27 14:00:00,29.32,29.38,29.31,29.36,42614.0,28.0339,28.0913,28.0243,28.0721,42614.0
2019-02-27 14:30:00,29.36,29.44,29.35,29.43,44634.0,28.0721,28.1486,28.0626,28.1391,44634.0
2019-02-27 15:00:00,29.44,29.45,29.38,29.38,36514.0,28.1486,28.1582,28.0913,28.0913,36514.0
2019-02-27 15:30:00,29.38,29.41,29.34,29.34,197586.0,28.0913,28.12,28.053,28.053,197586.0
2019-02-28 09:30:00,29.38,29.38,29.2,29.24,63890.0,28.0913,28.0913,27.9192,27.9574,63890.0
2019-02-28 10:00:00,29.24,29.31,29.21,29.3,29305.0,27.9574,28.0243,27.9287,28.0148,29305.0
2019-02-28 10:30:00,29.33,29.33,29.26,29.33,68804.0,28.0435,28.0435,27.9765,28.0435,68804.0
2019-02-28 11:00:00,29.33,29.39,29.31,29.39,36421.0,28.0435,28.1008,28.0243,28.1008,36421.0
2019-02-28 11:30:00,29.39,29.46,29.39,29.44,36204.0,28.1008,28.1678,28.1008,28.1486,36204.0
2019-02-28 12:00:00,29.44,29.53,29.42,29.53,20834.0,28.1486,28.2347,28.1295,28.2347,20834.0
2019-02-28 12:30:00,29.53,29.53,29.49,29.52,37231.0,28.2347,28.2347,28.1964,28.2251,37231.0
2019-02-28 13:00:00,29.52,29.56,29.5,29.55,26154.0,28.2251,28.2634,28.206,28.2538,26154.0
2019-02-28 13:30:00,29.55,29.6,29.53,29.59,45947.0,28.2538,28.3016,28.2347,28.2921,45947.0
2019-02-28 14:00:00,29.59,29.67,29.58,29.65,85482.0,28.2921,28.3686,28.2825,28.3494,85482.0
2019-02-28 14:30:00,29.65,29.65,29.61,29.62,101258.0,28.3494,28.3494,28.3112,28.3207,101258.0
2019-02-28 15:00:00,29.63,29.67,29.61,29.67,89755.0,28.3303,28.3686,28.3112,28.3686,89755.0
2019-02-28 15:30:00,29.66,29.7,29.61,29.63,233466.0,28.359,28.3972,28.3112,28.3303,233466.0
2019-03-01 09:30:00,29.76,29.89,29.73,29.74,63107.0,28.4546,28.5789,28.4259,28.4355,63107.0
2019-03-01 10:00:00,29.73,29.73,29.61,29.66,37761.0,28.4259,28.4259,28.3112,28.359,37761.0
2019-03-01 10:30:00,29.65,29.67,29.6,29.66,25583.0,28.3494,28.3686,28.3016,28.359,25583.0
2019-03-01 11:00:00,29.66,29.69,29.62,29.67,25583.0,28.359,28.3877,28.3207,28.3686,25583.0
2019-03-01 11:30:00,29.67,29.71,29.62,29.63,29268.0,28.3686,28.4068,28.3207,28.3303,29268.0
2019-03-01 12:00:00,29.63,29.77,29.63,29.76,30807.0,28.3303,28.4642,28.3303,28.4546,30807.0
2019-03-01 12:30:00,29.75,29.76,29.71,29.73,50566.0,28.445,28.4546,28.4068,28.4259,50566.0
2019-03-01 13:00:00,29.73,29.8,29.71,29.79,61705.0,28.4259,28.4928,28.4068,28.4833,61705.0
2019-03-01 13:30:00,29.8,29.83,29.79,29.8,33853.0,28.4928,28.5215,28.4833,28.4928,33853.0
2019-03-01 14:00:00,29.81,29.91,29.79,29.91,48006.0,28.5024,28.598,28.4833,28.598,48006.0
2019-03-01 14:30:00,29.91,29.94,29.87,29.93,52041.0,28.598,28.6267,28.5598,28.6171,52041.0
2019-03-01 15:00:00,29.93,29.95,29.89,29.93,45955.0,28.6171,28.6363,28.5789,28.6171,45955.0
2019-03-01 15:30:00,29.93,29.96,29.87,29.87,204959.0,28.6171,28.6458,28.5598,28.5598,204959.0
2019-03-04 09:30:00,29.82,29.94,29.81,29.86,34207.0,28.512,28.6267,28.5024,28.5502,34207.0
2019-03-04 10:00:00,29.87,29.92,29.85,29.89,31482.0,28.5598,28.6076,28.5407,28.5789,31482.0
2019-03-04 10:30:00,29.89,29.89,29.81,29.83,20370.0,28.5789,28.5789,28.5024,28.5215,20370.0
2019-03-04 11:00:00,29.83,29.85,29.76,29.76,44288.0,28.5215,28.5407,28.4546,28.4546,44288.0
2019-03-04 11:30:00,29.77,29.79,29.69,29.7,44819.0,28.4642,28.4833,28.3877,28.3972,44819.0
2019-03-04 12:00:00,29.69,29.76,29.65,29.72,50437.0,28.3877,28.4546,28.3494,28.4164,50437.0
2019-03-04 12:30:00,29.72,29.75,29.62,29.65,43107.0,28.4164,28.445,28.3207,28.3494,43107.0
2019-03-04 13:00:00,29.64,29.65,29.58,29.65,38839.0,28.3399,28.3494,28.2825,28.3494,38839.0
2019-03-04 13:30:00,29.65,29.73,29.64,29.73,35188.0,28.3494,28.4259,28.3399,28.4259,35188.0
2019-03-04 14:00:00,29.73,29.77,29.72,29.77,84051.0,28.4259,28.4642,28.4164,28.4642,84051.0
2019-03-04 14:30:00,29.76,29.79,29.72,29.76,49314.0,28.4546,28.4833,28.4164,28.4546,49314.0
2019-03-04 15:00:00,29.76,29.79,29.7,29.76,107285.0,28.4546,28.4833,28.3972,28.4546,107285.0
2019-03-04 15:30:00,29.75,29.87,29.74,29.86,228623.0,28.445,28.5598,28.4355,28.5502,228623.0
2019-03-05 09:30:00,29.94,30.13,29.83,29.83,221689.0,28.6267,28.8084,28.5215,28.5215,221689.0
2019-03-05 10:00:00,29.85,29.9,29.75,29.76,97409.0,28.5407,28.5885,28.445,28.4546,97409.0
2019-03-05 10:30:00,29.76,29.8,29.64,29.68,59321.0,28.4546,28.4928,28.3399,28.3781,59321.0
2019-03-05 11:00:00,29.69,29.75,29.66,29.74,34007.0,28.3877,28.445,28.359,28.4355,34007.0
2019-03-05 11:30:00,29.74,29.78,29.7,29.74,30852.0,28.4355,28.4737,28.3972,28.4355,30852.0
2019-03-05 12:00:00,29.74,29.76,29.67,29.71,32387.0,28.4355,28.4546,28.3686,28.4068,32387.0
2019-03-05 12:30:00,29.71,29.75,29.68,29.75,50623.0,28.4068,28.445,28.3781,28.445,50623.0
2019-03-05 13:00:00,29.75,29.76,29.7,29.7,28723.0,28.445,28.4546,28.3972,28.3972,28723.0
2019-03-05 13:30:00,29.7,29.78,29.66,29.73,54998.0,28.3972,28.4737,28.359,28.4259,54998.0
2019-03-05 14:00:00,29.73,29.75,29.61,29.66,69303.0,28.4259,28.445,28.3112,28.359,69303.0
2019-03-05 14:30:00,29.66,29.66,29.61,29.62,38609.0,28.359,28.359,28.3112,28.3207,38609.0
2019-03-05 15:00:00,29.62,29.62,29.45,29.46,96554.0,28.3207,28.3207,28.1582,28.1678,96554.0
2019-03-05 15:30:00,29.46,29.51,29.41,29.44,294643.0,28.1678,28.2156,28.12,28.1486,294643.0
2019-03-06 09:30:00,29.41,29.5,29.38,29.43,173668.0,28.12,28.206,28.0913,28.1391,173668.0
2019-03-06 10:00:00,29.44,29.53,29.43,29.47,77092.0,28.1486,28.2347,28.1391,28.1773,77092.0
2019-03-06 10:30:00,29.46,29.51,29.43,29.47,53888.0,28.1678,28.2156,28.1391,28.1773,53888.0
2019-03-06 11:00:00,29.47,29.51,29.41,29.41,38314.0,28.1773,28.2156,28.12,28.12,38314.0
2019-03-06 11:30:00,29.43,29.45,29.38,29.39,24729.0,28.1391,28.1582,28.0913,28.1008,24729.0
2019-03-06 12:00:00,29.39,29.44,29.36,29.36,24290.0,28.1008,28.1486,28.0721,28.0721,24290.0
2019-03-06 12:30:00,29.37,29.41,29.34,29.34,16605.0,28.0817,28.12,28.053,28.053,16605.0
2019-03-06 13:00:00,29.35,29.36,29.32,29.33,19879.0,28.0626,28.0721,28.0339,28.0435,19879.0
2019-03-06 13:30:00,29.34,29.39,29.34,29.39,21885.0,28.053,28.1008,28.053,28.1008,21885.0
2019-03-06 14:00:00,29.38,29.43,29.36,29.36,55157.0,28.0913,28.1391,28.0721,28.0721,55157.0
2019-03-06 14:30:00,29.37,29.37,29.29,29.3,45526.0,28.0817,28.0817,28.0052,28.0148,45526.0
2019-03-06 15:00:00,29.3,29.32,29.25,29.3,48281.0,28.0148,28.0339,27.967,28.0148,48281.0
2019-03-06 15:30:00,29.3,29.31,29.27,29.29,176092.0,28.0148,28.0243,27.9861,28.0052,176092.0
2019-03-07 09:30:00,29.2,29.33,28.96,29.04,57707.0,27.9192,28.0435,27.6897,27.7662,57707.0
2019-03-07 10:00:00,29.04,29.1,28.98,29.09,33496.0,27.7662,27.8236,27.7088,27.814,33496.0
2019-03-07 10:30:00,29.08,29.2,29.06,29.18,42393.0,27.8044,27.9192,27.7853,27.9,42393.0
2019-03-07 11:00:00,29.16,29.18,29.09,29.17,27458.0,27.8809,27.9,27.814,27.8905,27458.0
2019-03-07 11:30:00,29.17,29.21,29.16,29.18,25110.0,27.8905,27.9287,27.8809,27.9,25110.0
2019-03-07 12:00:00,29.17,29.22,29.12,29.22,48377.0,27.8905,27.9383,27.8427,27.9383,48377.0
2019-03-07 12:30:00,29.21,29.27,29.17,29.25,23421.0,27.9287,27.9861,27.8905,27.967,23421.0
2019-03-07 13:00:00,29.24,29.24,29.18,29.2,28491.0,27.9574,27.9574,27.9,27.9192,28491.0
2019-03-07 13:30:00,29.2,29.2,29.11,29.12,81978.0,27.9192,27.9192,27.8331,27.8427,81978.0
2019-03-07 14:00:00,29.13,29.15,29.05,29.07,30122.0,27.8522,27.8714,27.7757,27.7949,30122.0
2019-03-07 14:30:00,29.08,29.08,28.96,28.98,32942.0,27.8044,27.8044,27.6897,27.7088,32942.0
2019-03-07 15:00:00,28.97,29.05,28.94,28.99,39755.0,27.6993,27.7757,27.6706,27.7184,39755.0
2019-03-07 15:30:00,28.98,29.1,28.98,29.07,136830.0,27.7088,27.8236,27.7088,27.7949,136830.0
2019-03-08 09:30:00,28.89,28.99,28.84,28.87,54564.0,27.6228,27.7184,27.575,27.6036,54564.0
2019-03-08 10:00:00,28.87,28.92,28.82,28.85,29448.0,27.6036,27.6514,27.5558,27.5845,29448.0
2019-03-08 10:30:00,28.85,28.91,28.82,28.85,17998.0,27.5845,27.6419,27.5558,27.5845,17998.0
2019-03-08 11:00:00,28.84,28.88,28.82,28.86,13884.0,27.575,27.6132,27.5558,27.5941,13884.0
2019-03-08 11:30:00,28.86,28.88,28.81,28.83,24277.0,27.5941,27.6132,27.5463,27.5654,24277.0
2019-03-08 12:00:00,28.83,28.84,28.78,28.8,35407.0,27.5654,27.575,27.5176,27.5367,35407.0
2019-03-08 12:30:00,28.8,28.81,28.73,28.74,17665.0,27.5367,27.5463,27.4698,27.4793,17665.0
2019-03-08 13:00:00,28.74,28.74,28.69,28.71,20508.0,27.4793,27.4793,27.4315,27.4507,20508.0
2019-03-08 13:30:00,28.72,28.78,28.7,28.75,24596.0,27.4602,27.5176,27.4411,27.4889,24596.0
2019-03-08 14:00:00,28.76,28.81,28.76,28.8,20995.0,27.4985,27.5463,27.4985,27.5367,20995.0
2019-03-08 14:30:00,28.81,28.86,28.79,28.82,33221.0,27.5463,27.5941,27.5272,27.5558,33221.0
2019-03-08 15:00:00,28.83,28.85,28.77,28.77,34728.0,27.5654,27.5845,27.508,27.508,34728.0
2019-03-08 15:30:00,28.77,28.88,28.75,28.86,133196.0,27.508,27.6132,27.4889,27.5941,133196.0
2019-03-11 09:30:00,28.99,29.08,28.94,29.08,63553.0,27.7184,27.8044,27.6706,27.8044,63553.0
2019-03-11 10:00:00,29.08,29.1,29.04,29.1,25534.0,27.8044,27.8236,27.7662,27.8236,25534.0
2019-03-11 10:30:00,29.09,29.09,28.99,29.03,39768.0,27.814,27.814,27.7184,27.7566,39768.0
2019-03-11 11:00:00,29.02,29.03,28.97,28.99,45019.0,27.7471,27.7566,27.6993,27.7184,45019.0
2019-03-11 11:30:00,28.99,29.01,28.97,29.0,42723.0,27.7184,27.7375,27.6993,27.7279,42723.0
2019-03-11 12:00:00,29.0,29.08,28.98,29.08,49079.0,27.7279,27.8044,27.7088,27.8044,49079.0
2019-03-11 12:30:00,29.08,29.12,29.07,29.11,32404.0,27.8044,27.8427,27.7949,27.8331,32404.0
2019-03-11 13:00:00,29.11,29.12,29.08,29.1,23378.0,27.8331,27.8427,27.8044,27.8236,23378.0
2019-03-11 13:30:00,29.1,29.1,29.06,29.1,29903.0,27.8236,27.8236,27.7853,27.8236,29903.0
2019-03-11 14:00:00,29.09,29.1,29.07,29.08,33315.0,27.814,27.8236,27.7949,27.8044,33315.0
2019-03-11 14:30:00,29.09,29.12,29.06,29.1,49227.0,27.814,27.8427,27.7853,27.8236,49227.0
2019-03-11 15:00:00,29.11,29.15,29.08,29.11,48852.0,27.8331,27.8714,27.8044,27.8331,48852.0
2019-03-11 15:30:00,29.12,29.21,29.11,29.19,135782.0,27.8427,27.9287,27.8331,27.9096,135782.0
2019-03-12 09:30:00,29.24,29.33,29.1,29.11,77811.0,27.9574,28.0435,27.8236,27.8331,77811.0
2019-03-12 10:00:00,29.12,29.16,29.08,29.16,59317.0,27.8427,27.8809,27.8044,27.8809,59317.0
2019-03-12 10:30:00,29.16,29.2,29.14,29.17,19140.0,27.8809,27.9192,27.8618,27.8905,19140.0
2019-03-12 11:00:00,29.17,29.2,29.17,29.2,21811.0,27.8905,27.9192,27.8905,27.9192,21811.0
2019-03-12 11:30:00,29.2,29.26,29.19,29.26,31827.0,27.9192,27.9765,27.9096,27.9765,31827.0
2019-03-12 12:00:00,29.26,29.28,29.22,29.25,30893.0,27.9765,27.9957,27.9383,27.967,30893.0
2019-03-12 12:30:00,29.24,29.24,29.17,29.17,34940.0,27.9574,27.9574,27.8905,27.8905,34940.0
2019-03-12 13:00:00,29.18,29.19,29.16,29.18,32508.0,27.9,27.9096,27.8809,27.9,32508.0
2019-03-12 13:30:00,29.18,29.2,29.15,29.19,45244.0,27.9,27.9192,27.8714,27.9096,45244.0
2019-03-12 14:00:00,29.19,29.19,29.14,29.15,36894.0,27.9096,27.9096,27.8618,27.8714,36894.0
2019-03-12 14:30:00,29.15,29.16,29.1,29.13,31577.0,27.8714,27.8809,27.8236,27.8522,31577.0
2019-03-12 15:00:00,29.13,29.14,29.08,29.11,34019.0,27.8522,27.8618,27.8044,27.8331,34019.0
2019-03-12 15:30:00,29.12,29.17,29.07,29.13,134145.0,27.8427,27.8905,27.7949,27.8522,134145.0
2019-03-13 09:30:00,29.19,29.27,29.09,29.17,41296.0,27.9096,27.9861,27.814,27.8905,41296.0
2019-03-13 10:00:00,29.16,29.26,29.16,29.18,43385.0,27.8809,27.9765,27.8809,27.9,43385.0
2019-03-13 10:30:00,29.19,29.2,29.13,29.14,36467.0,27.9096,27.9192,27.8522,27.8618,36467.0
2019-03-13 11:00:00,29.14,29.22,29.13,29.21,48087.0,27.8618,27.9383,27.8522,27.9287,48087.0
2019-03-13 11:30:00,29.21,29.24,29.2,29.24,34685.0,27.9287,27.9574,27.9192,27.9574,34685.0
2019-03-13 12:00:00,29.24,29.26,29.2,29.22,51781.0,27.9574,27.9765,27.9192,27.9383,51781.0
2019-03-13 12:30:00,29.23,29.24,29.2,29.22,31992.0,27.9479,27.9574,27.9192,27.9383,31992.0
2019-03-13 13:00:00,29.23,29.29,29.23,29.24,27135.0,27.9479,28.0052,27.9479,27.9574,27135.0
2019-03-13 13:30:00,29.24,29.25,29.2,29.24,50515.0,27.9574,27.967,27.9192,27.9574,50515.0
2019-03-13 14:00:00,29.24,29.26,29.21,29.24,33821.0,27.9574,27.9765,27.9287,27.9574,33821.0
2019-03-13 14:30:00,29.23,29.23,29.13,29.16,39767.0,27.9479,27.9479,27.8522,27.8809,39767.0
2019-03-13 15:00:00,29.15,29.17,29.07,29.08,76733.0,27.8714,27.8905,27.7949,27.8044,76733.0
2019-03-13 15:30:00,29.08,29.18,29.08,29.17,239434.0,27.8044,27.9,27.8044,27.8905,239434.0
2019-03-14 09:30:00,29.2,29.24,29.15,29.17,40719.0,27.9192,27.9574,27.8714,27.8905,40719.0
2019-03-14 10:00:00,29.16,29.18,29.1,29.15,26157.0,27.8809,27.9,27.8236,27.8714,26157.0
2019-03-14 10:30:00,29.15,29.27,29.15,29.24,33805.0,27.8714,27.9861,27.8714,27.9574,33805.0
2019-03-14 11:00:00,29.24,29.29,29.22,29.26,17668.0,27.9574,28.0052,27.9383,27.9765,17668.0
2019-03-14 11:30:00,29.27,29.37,29.25,29.34,19026.0,27.9861,28.0817,27.967,28.053,19026.0
2019-03-14 12:00:00,29.34,29.34,29.28,29.29,21726.0,28.053,28.053,27.9957,28.0052,21726.0
2019-03-14 12:30:00,29.28,29.33,29.27,29.27,11237.0,27.9957,28.0435,27.9861,27.9861,11237.0
2019-03-14 13:00:00,29.28,29.28,29.2,29.21,15747.0,27.9957,27.9957,27.9192,27.9287,15747.0
2019-03-14 13:30:00,29.22,29.22,29.14,29.16,18962.0,27.9383,27.9383,27.8618,27.8809,18962.0
2019-03-14 14:00:00,29.17,29.18,29.13,29.14,17392.0,27.8905,27.9,27.8522,27.8618,17392.0
2019-03-14 14:30:00,29.15,29.18,29.12,29.18,25138.0,27.8714,27.9,27.8427,27.9,25138.0
2019-03-14 15:00:00,29.18,29.2,29.16,29.2,47454.0,27.9,27.9192,27.8809,27.9192,47454.0
2019-03-14 15:30:00,29.19,29.21,29.15,29.17,161703.0,27.9096,27.9287,27.8714,27.8905,161703.0
2019-03-15 09:30:00,29.16,29.33,29.15,29.31,283929.0,27.8809,28.0435,27.8714,28.0243,283929.0
2019-03-15 10:00:00,29.31,29.39,29.28,29.38,36902.0,28.0243,28.1008,27.9957,28.0913,36902.0
2019-03-15 10:30:00,29.38,29.4,29.34,29.39,34283.0,28.0913,28.1104,28.053,28.1008,34283.0
2019-03-15 11:00:00,29.38,29.44,29.36,29.44,22792.0,28.0913,28.1486,28.0721,28.1486,22792.0
2019-03-15 11:30:00,29.44,29.51,29.38,29.46,27180.0,28.1486,28.2156,28.0913,28.1678,27180.0
2019-03-15 12:00:00,29.46,29.51,29.45,29.47,36736.0,28.1678,28.2156,28.1582,28.1773,36736.0
2019-03-15 12:30:00,29.48,29.55,29.47,29.5,27015.0,28.1869,28.2538,28.1773,28.206,27015.0
2019-03-15 13:00:00,29.5,29.52,29.47,29.47,23541.0,28.206,28.2251,28.1773,28.1773,23541.0
2019-03-15 13:30:00,29.46,29.5,29.45,29.46,19992.0,28.1678,28.206,28.1582,28.1678,19992.0
2019-03-15 14:00:00,29.46,29.47,29.41,29.42,29161.0,28.1678,28.1773,28.12,28.1295,29161.0
2019-03-15 14:30:00,29.42,29.48,29.42,29.46,41830.0,28.1295,28.1869,28.1295,28.1678,41830.0
2019-03-15 15:00:00,29.46,29.47,29.39,29.44,47303.0,28.1678,28.1773,28.1008,28.1486,47303.0
2019-03-15 15:30:00,29.45,29.46,29.37,29.45,209901.0,28.1582,28.1678,28.0817,28.1582,209901.0
2019-03-18 09:30:00,29.52,29.65,29.45,29.5,68843.0,28.2251,28.3494,28.1582,28.206,68843.0
2019-03-18 10:00:00,29.51,29.57,29.5,29.53,41979.0,28.2156,28.2729,28.206,28.2347,41979.0
2019-03-18 10:30:00,29.53,29.55,29.49,29.53,41677.0,28.2347,28.2538,28.1964,28.2347,41677.0
2019-03-18 11:00:00,29.52,29.53,29.45,29.46,21648.0,28.2251,28.2347,28.1582,28.1678,21648.0
2019-03-18 11:30:00,29.46,29.47,29.44,29.44,13090.0,28.1678,28.1773,28.1486,28.1486,13090.0
2019-03-18 12:00:00,29.45,29.45,29.38,29.44,16650.0,28.1582,28.1582,28.0913,28.1486,16650.0
2019-03-18 12:30:00,29.44,29.49,29.41,29.47,12797.0,28.1486,28.1964,28.12,28.1773,12797.0
2019-03-18 13:00:00,29.46,29.48,29.43,29.44,18110.0,28.1678,28.1869,28.1391,28.1486,18110.0
2019-03-18 13:30:00,29.44,29.48,29.42,29.45,12040.0,28.1486,28.1869,28.1295,28.1582,12040.0
2019-03-18 14:00:00,29.46,29.47,29.42,29.45,21781.0,28.1678,28.1773,28.1295,28.1582,21781.0
2019-03-18 14:30:00,29.44,29.44,29.4,29.4,29091.0,28.1486,28.1486,28.1104,28.1104,29091.0
2019-03-18 15:00:00,29.4,29.45,29.39,29.43,30710.0,28.1104,28.1582,28.1008,28.1391,30710.0
2019-03-18 15:30:00,29.42,29.49,29.39,29.49,86703.0,28.1295,28.1964,28.1008,28.1964,86703.0
2019-03-19 09:30:00,29.58,29.65,29.39,29.39,39081.0,28.2825,28.3494,28.1008,28.1008,39081.0
2019-03-19 10:00:00,29.39,29.41,29.31,29.32,22977.0,28.1008,28.12,28.0243,28.0339,22977.0
2019-03-19 10:30:00,29.32,29.36,29.23,29.24,36706.0,28.0339,28.0721,27.9479,27.9574,36706.0
2019-03-19 11:00:00,29.24,29.29,29.23,29.23,43607.0,27.9574,28.0052,27.9479,27.9479,43607.0
2019-03-19 11:30:00,29.23,29.37,29.22,29.36,31910.0,27.9479,28.0817,27.9383,28.0721,31910.0
2019-03-19 12:00:00,29.36,29.39,29.32,29.33,45215.0,28.0721,28.1008,28.0339,28.0435,45215.0
2019-03-19 12:30:00,29.33,29.35,29.23,29.28,28360.0,28.0435,28.0626,27.9479,27.9957,28360.0
2019-03-19 13:00:00,29.27,29.28,29.19,29.25,70141.0,27.9861,27.9957,27.9096,27.967,70141.0
2019-03-19 13:30:00,29.25,29.25,29.17,29.17,32954.0,27.967,27.967,27.8905,27.8905,32954.0
2019-03-19 14:00:00,29.17,29.18,29.09,29.15,60688.0,27.8905,27.9,27.814,27.8714,60688.0
2019-03-19 14:30:00,29.15,29.2,29.14,29.17,35207.0,27.8714,27.9192,27.8618,27.8905,35207.0
2019-03-19 15:00:00,29.17,29.17,29.06,29.06,39748.0,27.8905,27.8905,27.7853,27.7853,39748.0
2019-03-19 15:30:00,29.06,29.1,29.03,29.08,139544.0,27.7853,27.8236,27.7566,27.8044,139544.0
2019-03-20 09:30:00,29.01,29.1,28.98,29.05,21207.0,27.7375,27.8236,27.7088,27.7757,21207.0
2019-03-20 10:00:00,29.04,29.1,29.02,29.07,21768.0,27.7662,27.8236,27.7471,27.7949,21768.0
2019-03-20 10:30:00,29.07,29.08,28.9,28.92,39731.0,27.7949,27.8044,27.6323,27.6514,39731.0
2019-03-20 11:00:00,28.92,28.94,28.88,28.91,26451.0,27.6514,27.6706,27.6132,27.6419,26451.0
2019-03-20 11:30:00,28.91,28.93,28.8,28.83,34862.0,27.6419,27.661,27.5367,27.5654,34862.0
2019-03-20 12:00:00,28.84,28.85,28.8,28.82,28127.0,27.575,27.5845,27.5367,27.5558,28127.0
2019-03-20 12:30:00,28.81,28.82,28.72,28.81,44104.0,27.5463,27.5558,27.4602,27.5463,44104.0
2019-03-20 13:00:00,28.81,28.86,28.8,28.85,21262.0,27.5463,27.5941,27.5367,27.5845,21262.0
2019-03-20 13:30:00,28.85,28.94,28.85,28.94,16774.0,27.5845,27.6706,27.5845,27.6706,16774.0
2019-03-20 14:00:00,28.95,29.09,28.95,29.04,65904.0,27.6801,27.814,27.6801,27.7662,65904.0
2019-03-20 14:30:00,29.05,29.09,28.99,29.01,57897.0,27.7757,27.814,27.7184,27.7375,57897.0
2019-03-20 15:00:00,29.02,29.05,28.87,28.89,53932.0,27.7471,27.7757,27.6036,27.6228,53932.0
2019-03-20 15:30:00,28.88,28.89,28.7,28.7,178502.0,27.6132,27.6228,27.4411,27.4411,178502.0
2019-03-21 09:30:00,28.64,28.86,28.61,28.86,47952.0,27.3837,27.5941,27.355,27.5941,47952.0
2019-03-21 10:00:00,28.86,28.9,28.82,28.87,32669.0,27.5941,27.6323,27.5558,27.6036,32669.0
2019-03-21 10:30:00,28.88,28.92,28.85,28.91,41502.0,27.6132,27.6514,27.5845,27.6419,41502.0
2019-03-21 11:00:00,28.91,29.09,28.91,29.04,60543.0,27.6419,27.814,27.6419,27.7662,60543.0
2019-03-21 11:30:00,29.04,29.1,29.02,29.1,20477.0,27.7662,27.8236,27.7471,27.8236,20477.0
2019-03-21 12:00:00,29.1,29.1,28.97,28.98,30515.0,27.8236,27.8236,27.6993,27.7088,30515.0
2019-03-21 12:30:00,28.99,29.01,28.95,28.97,28087.0,27.7184,27.7375,27.6801,27.6993,28087.0
2019-03-21 13:00:00,28.98,29.06,28.98,29.04,19987.0,27.7088,27.7853,27.7088,27.7662,19987.0
2019-03-21 13:30:00,29.05,29.06,28.99,29.01,19522.0,27.7757,27.7853,27.7184,27.7375,19522.0
2019-03-21 14:00:00,29.02,29.06,29.01,29.06,48230.0,27.7471,27.7853,27.7375,27.7853,48230.0
2019-03-21 14:30:00,29.06,29.1,29.03,29.04,23769.0,27.7853,27.8236,27.7566,27.7662,23769.0
2019-03-21 15:00:00,29.03,29.08,28.99,29.02,35501.0,27.7566,27.8044,27.7184,27.7471,35501.0
2019-03-21 15:30:00,29.02,29.13,29.01,29.11,114886.0,27.7471,27.8522,27.7375,27.8331,114886.0
2019-03-22 09:30:00,28.91,29.05,28.85,28.85,50100.0,27.6419,27.7757,27.5845,27.5845,50100.0
2019-03-22 10:00:00,28.86,29.05,28.86,28.96,26280.0,27.5941,27.7757,27.5941,27.6897,26280.0
2019-03-22 10:30:00,28.96,29.07,28.96,29.01,36433.0,27.6897,27.7949,27.6897,27.7375,36433.0
2019-03-22 11:00:00,29.01,29.05,28.97,29.0,29829.0,27.7375,27.7757,27.6993,27.7279,29829.0
2019-03-22 11:30:00,28.99,29.02,28.88,28.88,39851.0,27.7184,27.7471,27.6132,27.6132,39851.0
2019-03-22 12:00:00,28.88,28.94,28.87,28.89,34532.0,27.6132,27.6706,27.6036,27.6228,34532.0
2019-03-22 12:30:00,28.88,28.92,28.84,28.91,28443.0,27.6132,27.6514,27.575,27.6419,28443.0
2019-03-22 13:00:00,28.91,28.94,28.88,28.91,22874.0,27.6419,27.6706,27.6132,27.6419,22874.0
2019-03-22 13:30:00,28.9,28.94,28.89,28.89,22766.0,27.6323,27.6706,27.6228,27.6228,22766.0
2019-03-22 14:00:00,28.9,29.06,28.9,29.04,37537.0,27.6323,27.7853,27.6323,27.7662,37537.0
2019-03-22 14:30:00,29.03,29.07,29.0,29.06,27840.0,27.7566,27.7949,27.7279,27.7853,27840.0
2019-03-22 15:00:00,29.06,29.08,28.97,28.98,45898.0,27.7853,27.8044,27.6993,27.7088,45898.0
2019-03-22 15:30:00,28.97,29.02,28.88,28.88,165723.0,27.6993,27.7471,27.6132,27.6132,165723.0
2019-03-25 09:30:00,28.91,28.99,28.81,28.85,88261.0,27.6419,27.7184,27.5463,27.5845,88261.0
2019-03-25 10:00:00,28.85,28.9,28.8,28.88,41428.0,27.5845,27.6323,27.5367,27.6132,41428.0
2019-03-25 10:30:00,28.88,29.01,28.87,29.0,44893.0,27.6132,27.7375,27.6036,27.7279,44893.0
2019-03-25 11:00:00,29.0,29.09,28.99,29.09,89837.0,27.7279,27.814,27.7184,27.814,89837.0
2019-03-25 11:30:00,29.09,29.1,28.95,28.95,23751.0,27.814,27.8236,27.6801,27.6801,23751.0
2019-03-25 12:00:00,28.95,28.99,28.93,28.94,21034.0,27.6801,27.7184,27.661,27.6706,21034.0
2019-03-25 12:30:00,28.93,28.98,28.87,28.98,26068.0,27.661,27.7088,27.6036,27.7088,26068.0
2019-03-25 13:00:00,28.98,29.0,28.93,28.97,25737.0,27.7088,27.7279,27.661,27.6993,25737.0
2019-03-25 13:30:00,28.96,29.0,28.95,28.98,45009.0,27.6897,27.7279,27.6801,27.7088,45009.0
2019-03-25 14:00:00,28.98,29.02,28.94,28.96,53075.0,27.7088,27.7471,27.6706,27.6897,53075.0
2019-03-25 14:30:00,28.97,29.06,28.97,29.05,26882.0,27.6993,27.7853,27.6993,27.7757,26882.0
2019-03-25 15:00:00,29.05,29.11,29.02,29.08,42712.0,27.7757,27.8331,27.7471,27.8044,42712.0
2019-03-25 15:30:00,29.07,29.07,29.0,29.01,149908.0,27.7949,27.7949,27.7279,27.7375,149908.0
2019-03-26 09:30:00,29.24,29.35,29.08,29.31,65925.0,27.9574,28.0626,27.8044,28.0243,65925.0
2019-03-26 10:00:00,29.33,29.33,29.16,29.32,39178.0,28.0435,28.0435,27.8809,28.0339,39178.0
2019-03-26 10:30:00,29.32,29.38,29.27,29.35,51620.0,28.0339,28.0913,27.9861,28.0626,51620.0
2019-03-26 11:00:00,29.36,29.37,29.24,29.28,38489.0,28.0721,28.0817,27.9574,27.9957,38489.0
2019-03-26 11:30:00,29.27,29.27,29.17,29.2,34133.0,27.9861,27.9861,27.8905,27.9192,34133.0
2019-03-26 12:00:00,29.19,29.24,29.16,29.18,50467.0,27.9096,27.9574,27.8809,27.9,50467.0
2019-03-26 12:30:00,29.18,29.18,29.1,29.13,45657.0,27.9,27.9,27.8236,27.8522,45657.0
2019-03-26 13:00:00,29.14,29.2,29.13,29.19,21687.0,27.8618,27.9192,27.8522,27.9096,21687.0
2019-03-26 13:30:00,29.18,29.18,29.1,29.11,27235.0,27.9,27.9,27.8236,27.8331,27235.0
2019-03-26 14:00:00,29.11,29.16,29.1,29.15,29171.0,27.8331,27.8809,27.8236,27.8714,29171.0
2019-03-26 14:30:00,29.15,29.19,29.13,29.19,37299.0,27.8714,27.9096,27.8522,27.9096,37299.0
2019-03-26 15:00:00,29.19,29.23,29.18,29.19,45807.0,27.9096,27.9479,27.9,27.9096,45807.0
2019-03-26 15:30:00,29.19,29.23,29.15,29.21,165049.0,27.9096,27.9479,27.8714,27.9287,165049.0
2019-03-27 09:30:00,29.2,29.29,29.15,29.22,46015.0,27.9192,28.0052,27.8714,27.9383,46015.0
2019-03-27 10:00:00,29.23,29.34,29.21,29.3,31190.0,27.9479,28.053,27.9287,28.0148,31190.0
2019-03-27 10:30:00,29.29,29.3,29.23,29.25,24299.0,28.0052,28.0148,27.9479,27.967,24299.0
2019-03-27 11:00:00,29.25,29.28,29.2,29.2,29377.0,27.967,27.9957,27.9192,27.9192,29377.0
2019-03-27 11:30:00,29.2,29.22,29.15,29.2,31304.0,27.9192,27.9383,27.8714,27.9192,31304.0
2019-03-27 12:00:00,29.21,29.26,29.19,29.25,31337.0,27.9287,27.9765,27.9096,27.967,31337.0
2019-03-27 12:30:00,29.25,29.29,29.24,29.24,28569.0,27.967,28.0052,27.9574,27.9574,28569.0
2019-03-27 13:00:00,29.24,29.33,29.24,29.3,24512.0,27.9574,28.0435,27.9574,28.0148,24512.0
2019-03-27 13:30:00,29.31,29.34,29.3,29.31,26273.0,28.0243,28.053,28.0148,28.0243,26273.0
2019-03-27 14:00:00,29.31,29.35,29.3,29.33,19807.0,28.0243,28.0626,28.0148,28.0435,19807.0
2019-03-27 14:30:00,29.33,29.36,29.29,29.32,35833.0,28.0435,28.0721,28.0052,28.0339,35833.0
2019-03-27 15:00:00,29.33,29.36,29.29,29.35,37677.0,28.0435,28.0721,28.0052,28.0626,37677.0
2019-03-27 15:30:00,29.36,29.39,29.27,29.29,204615.0,28.0721,28.1008,27.9861,28.0052,204615.0
2019-03-28 09:30:00,29.31,29.45,29.31,29.4,50883.0,28.0243,28.1582,28.0243,28.1104,50883.0
2019-03-28 10:00:00,29.4,29.42,29.36,29.39,30974.0,28.1104,28.1295,28.0721,28.1008,30974.0
2019-03-28 10:30:00,29.39,29.4,29.22,29.23,51057.0,28.1008,28.1104,27.9383,27.9479,51057.0
2019-03-28 11:00:00,29.22,29.22,29.1,29.11,94627.0,27.9383,27.9383,27.8236,27.8331,94627.0
2019-03-28 11:30:00,29.1,29.15,29.07,29.12,37282.0,27.8236,27.8714,27.7949,27.8427,37282.0
2019-03-28 12:00:00,29.12,29.14,29.06,29.14,17140.0,27.8427,27.8618,27.7853,27.8618,17140.0
2019-03-28 12:30:00,29.14,29.16,29.1,29.12,72186.0,27.8618,27.8809,27.8236,27.8427,72186.0
2019-03-28 13:00:00,29.12,29.21,29.11,29.2,24276.0,27.8427,27.9287,27.8331,27.9192,24276.0
2019-03-28 13:30:00,29.2,29.28,29.2,29.27,31875.0,27.9192,27.9957,27.9192,27.9861,31875.0
2019-03-28 14:00:00,29.26,29.33,29.25,29.3,32038.0,27.9765,28.0435,27.967,28.0148,32038.0
2019-03-28 14:30:00,29.3,29.34,29.28,29.31,27205.0,28.0148,28.053,27.9957,28.0243,27205.0
2019-03-28 15:00:00,29.3,29.39,29.29,29.37,31764.0,28.0148,28.1008,28.0052,28.0817,31764.0
2019-03-28 15:30:00,29.38,29.44,29.35,29.4,126542.0,28.0913,28.1486,28.0626,28.1104,126542.0
2019-03-29 09:30:00,29.61,29.66,29.49,29.58,39036.0,28.3112,28.359,28.1964,28.2825,39036.0
2019-03-29 10:00:00,29.58,29.59,29.5,29.53,23084.0,28.2825,28.2921,28.206,28.2347,23084.0
2019-03-29 10:30:00,29.53,29.54,29.44,29.48,26777.0,28.2347,28.2443,28.1486,28.1869,26777.0
2019-03-29 11:00:00,29.47,29.51,29.44,29.47,40838.0,28.1773,28.2156,28.1486,28.1773,40838.0
2019-03-29 11:30:00,29.47,29.5,29.43,29.44,17629.0,28.1773,28.206,28.1391,28.1486,17629.0
2019-03-29 12:00:00,29.43,29.43,29.36,29.42,27235.0,28.1391,28.1391,28.0721,28.1295,27235.0
2019-03-29 12:30:00,29.42,29.45,29.41,29.43,13829.0,28.1295,28.1582,28.12,28.1391,13829.0
2019-03-29 13:00:00,29.44,29.44,29.4,29.42,17560.0,28.1486,28.1486,28.1104,28.1295,17560.0
2019-03-29 13:30:00,29.42,29.44,29.39,29.43,15389.0,28.1295,28.1486,28.1008,28.1391,15389.0
2019-03-29 14:00:00,29.42,29.49,29.41,29.49,12862.0,28.1295,28.1964,28.12,28.1964,12862.0
2019-03-29 14:30:00,29.48,29.56,29.47,29.53,17973.0,28.1869,28.2634,28.1773,28.2347,17973.0
2019-03-29 15:00:00,29.54,29.57,29.48,29.51,28991.0,28.2443,28.2729,28.1869,28.2156,28991.0
2019-03-29 15:30:00,29.51,29.55,29.46,29.53,204149.0,28.2156,28.2538,28.1678,28.2347,204149.0
2019-04-01 09:30:00,29.69,29.8,29.62,29.71,43531.0,28.3877,28.4928,28.3207,28.4068,43531.0
2019-04-01 10:00:00,29.73,29.85,29.73,29.78,32802.0,28.4259,28.5407,28.4259,28.4737,32802.0
2019-04-01 10:30:00,29.78,29.8,29.62,29.63,29756.0,28.4737,28.4928,28.3207,28.3303,29756.0
2019-04-01 11:00:00,29.63,29.65,29.6,29.64,24004.0,28.3303,28.3494,28.3016,28.3399,24004.0
2019-04-01 11:30:00,29.63,29.64,29.6,29.62,16663.0,28.3303,28.3399,28.3016,28.3207,16663.0
2019-04-01 12:00:00,29.62,29.69,29.58,29.69,22242.0,28.3207,28.3877,28.2825,28.3877,22242.0
2019-04-01 12:30:00,29.69,29.69,29.63,29.67,22212.0,28.3877,28.3877,28.3303,28.3686,22212.0
2019-04-01 13:00:00,29.67,29.69,29.64,29.69,17183.0,28.3686,28.3877,28.3399,28.3877,17183.0
2019-04-01 13:30:00,29.68,29.7,29.65,29.69,33032.0,28.3781,28.3972,28.3494,28.3877,33032.0
2019-04-01 14:00:00,29.69,29.74,29.64,29.69,44802.0,28.3877,28.4355,28.3399,28.3877,44802.0
2019-04-01 14:30:00,29.68,29.7,29.64,29.66,19395.0,28.3781,28.3972,28.3399,28.359,19395.0
2019-04-01 15:00:00,29.65,29.7,29.63,29.7,24041.0,28.3494,28.3972,28.3303,28.3972,24041.0
2019-04-01 15:30:00,29.69,29.81,29.69,29.79,121282.0,28.3877,28.5024,28.3877,28.4833,121282.0
2019-04-02 09:30:00,29.78,29.83,29.64,29.82,41178.0,28.4737,28.5215,28.3399,28.512,41178.0
2019-04-02 10:00:00,29.82,29.82,29.74,29.76,23074.0,28.512,28.512,28.4355,28.4546,23074.0
2019-04-02 10:30:00,29.75,29.75,29.68,29.68,21900.0,28.445,28.445,28.3781,28.3781,21900.0
2019-04-02 11:00:00,29.69,29.74,29.65,29.73,45427.0,28.3877,28.4355,28.3494,28.4259,45427.0
2019-04-02 11:30:00,29.74,29.75,29.69,29.73,20743.0,28.4355,28.445,28.3877,28.4259,20743.0
2019-04-02 12:00:00,29.72,29.74,29.69,29.7,61334.0,28.4164,28.4355,28.3877,28.3972,61334.0
2019-04-02 12:30:00,29.7,29.7,29.64,29.66,13676.0,28.3972,28.3972,28.3399,28.359,13676.0
2019-04-02 13:00:00,29.65,29.66,29.61,29.62,25090.0,28.3494,28.359,28.3112,28.3207,25090.0
2019-04-02 13:30:00,29.61,29.69,29.6,29.69,21886.0,28.3112,28.3877,28.3016,28.3877,21886.0
2019-04-02 14:00:00,29.68,29.73,29.68,29.71,19277.0,28.3781,28.4259,28.3781,28.4068,19277.0
2019-04-02 14:30:00,29.71,29.71,29.62,29.66,28457.0,28.4068,28.4068,28.3207,28.359,28457.0
2019-04-02 15:00:00,29.66,29.69,29.63,29.69,36928.0,28.359,28.3877,28.3303,28.3877,36928.0
2019-04-02 15:30:00,29.69,29.7,29.64,29.65,157240.0,28.3877,28.3972,28.3399,28.3494,157240.0
2019-04-03 09:30:00,29.81,29.81,29.61,29.69,38130.0,28.5024,28.5024,28.3112,28.3877,38130.0
2019-04-03 10:00:00,29.67,29.68,29.6,29.64,21268.0,28.3686,28.3781,28.3016,28.3399,21268.0
2019-04-03 10:30:00,29.64,29.7,29.63,29.67,17583.0,28.3399,28.3972,28.3303,28.3686,17583.0
2019-04-03 11:00:00,29.68,29.72,29.63,29.67,15504.0,28.3781,28.4164,28.3303,28.3686,15504.0
2019-04-03 11:30:00,29.66,29.72,29.66,29.7,17507.0,28.359,28.4164,28.359,28.3972,17507.0
2019-04-03 12:00:00,29.7,29.75,29.68,29.75,34221.0,28.3972,28.445,28.3781,28.445,34221.0
2019-04-03 12:30:00,29.74,29.75,29.72,29.75,15932.0,28.4355,28.445,28.4164,28.445,15932.0
2019-04-03 13:00:00,29.75,29.82,29.74,29.8,11472.0,28.445,28.512,28.4355,28.4928,11472.0
2019-04-03 13:30:00,29.8,29.81,29.71,29.71,13266.0,28.4928,28.5024,28.4068,28.4068,13266.0
2019-04-03 14:00:00,29.7,29.74,29.68,29.73,11841.0,28.3972,28.4355,28.3781,28.4259,11841.0
2019-04-03 14:30:00,29.73,29.73,29.59,29.6,22426.0,28.4259,28.4259,28.2921,28.3016,22426.0
2019-04-03 15:00:00,29.6,29.62,29.56,29.62,25138.0,28.3016,28.3207,28.2634,28.3207,25138.0
2019-04-03 15:30:00,29.61,29.75,29.59,29.74,135033.0,28.3112,28.445,28.2921,28.4355,135033.0
2019-04-04 09:30:00,29.81,29.9,29.69,29.8,41483.0,28.5024,28.5885,28.3877,28.4928,41483.0
2019-04-04 10:00:00,29.81,29.85,29.76,29.8,53710.0,28.5024,28.5407,28.4546,28.4928,53710.0
2019-04-04 10:30:00,29.8,29.89,29.79,29.86,38229.0,28.4928,28.5789,28.4833,28.5502,38229.0
2019-04-04 11:00:00,29.86,29.88,29.79,29.85,34561.0,28.5502,28.5693,28.4833,28.5407,34561.0
2019-04-04 11:30:00,29.85,29.85,29.78,29.8,33691.0,28.5407,28.5407,28.4737,28.4928,33691.0
2019-04-04 12:00:00,29.8,29.81,29.77,29.78,40289.0,28.4928,28.5024,28.4642,28.4737,40289.0
2019-04-04 12:30:00,29.79,29.89,29.78,29.86,45555.0,28.4833,28.5789,28.4737,28.5502,45555.0
2019-04-04 13:00:00,29.86,29.88,29.83,29.86,34661.0,28.5502,28.5693,28.5215,28.5502,34661.0
2019-04-04 13:30:00,29.86,29.88,29.85,29.86,20006.0,28.5502,28.5693,28.5407,28.5502,20006.0
2019-04-04 14:00:00,29.86,29.87,29.8,29.8,29630.0,28.5502,28.5598,28.4928,28.4928,29630.0
2019-04-04 14:30:00,29.8,29.88,29.78,29.8,41531.0,28.4928,28.5693,28.4737,28.4928,41531.0
2019-04-04 15:00:00,29.8,29.84,29.79,29.81,38354.0,28.4928,28.5311,28.4833,28.5024,38354.0
2019-04-04 15:30:00,29.82,29.95,29.82,29.94,161951.0,28.512,28.6363,28.512,28.6267,161951.0
2019-04-05 09:30:00,29.99,30.0,29.85,29.95,41399.0,28.6745,28.6841,28.5407,28.6363,41399.0
2019-04-05 10:00:00,29.95,30.0,29.94,29.98,34394.0,28.6363,28.6841,28.6267,28.665,34394.0
2019-04-05 10:30:00,29.98,30.03,29.9,29.91,36242.0,28.665,28.7128,28.5885,28.598,36242.0
2019-04-05 11:00:00,29.91,29.98,29.91,29.97,30451.0,28.598,28.665,28.598,28.6554,30451.0
2019-04-05 11:30:00,29.96,29.96,29.91,29.91,16614.0,28.6458,28.6458,28.598,28.598,16614.0
2019-04-05 12:00:00,29.9,29.99,29.9,29.97,26633.0,28.5885,28.6745,28.5885,28.6554,26633.0
2019-04-05 12:30:00,29.97,29.99,29.93,29.99,11394.0,28.6554,28.6745,28.6171,28.6745,11394.0
2019-04-05 13:00:00,29.98,29.98,29.91,29.92,16996.0,28.665,28.665,28.598,28.6076,16996.0
2019-04-05 13:30:00,29.91,29.93,29.9,29.92,13604.0,28.598,28.6171,28.5885,28.6076,13604.0
2019-04-05 14:00:00,29.91,29.91,29.84,29.87,30041.0,28.598,28.598,28.5311,28.5598,30041.0
2019-04-05 14:30:00,29.86,29.91,29.85,29.89,27018.0,28.5502,28.598,28.5407,28.5789,27018.0
2019-04-05 15:00:00,29.89,29.91,29.84,29.89,27739.0,28.5789,28.598,28.5311,28.5789,27739.0
2019-04-05 15:30:00,29.89,29.94,29.83,29.92,91022.0,28.5789,28.6267,28.5215,28.6076,91022.0
2019-04-08 09:30:00,29.89,29.93,29.76,29.9,44915.0,28.5789,28.6171,28.4546,28.5885,44915.0
2019-04-08 10:00:00,29.91,29.92,29.84,29.88,46568.0,28.598,28.6076,28.5311,28.5693,46568.0
2019-04-08 10:30:00,29.89,29.97,29.85,29.92,29481.0,28.5789,28.6554,28.5407,28.6076,29481.0
2019-04-08 11:00:00,29.92,29.93,29.87,29.92,27200.0,28.6076,28.6171,28.5598,28.6076,27200.0
2019-04-08 11:30:00,29.92,29.96,29.87,29.87,45578.0,28.6076,28.6458,28.5598,28.5598,45578.0
2019-04-08 12:00:00,29.87,29.87,29.81,29.84,42375.0,28.5598,28.5598,28.5024,28.5311,42375.0
2019-04-08 12:30:00,29.85,29.88,29.83,29.84,23261.0,28.5407,28.5693,28.5215,28.5311,23261.0
2019-04-08 13:00:00,29.83,29.87,29.81,29.85,47521.0,28.5215,28.5598,28.5024,28.5407,47521.0
2019-04-08 13:30:00,29.84,29.91,29.84,29.86,26250.0,28.5311,28.598,28.5311,28.5502,26250.0
2019-04-08 14:00:00,29.86,29.91,29.84,29.91,23065.0,28.5502,28.598,28.5311,28.598,23065.0
2019-04-08 14:30:00,29.91,29.92,29.83,29.85,57106.0,28.598,28.6076,28.5215,28.5407,57106.0
2019-04-08 15:00:00,29.85,29.88,29.82,29.86,39314.0,28.5407,28.5693,28.512,28.5502,39314.0
2019-04-08 15:30:00,29.86,29.93,29.85,29.9,119719.0,28.5502,28.6171,28.5407,28.5885,119719.0
2019-04-09 09:30:00,29.89,29.89,29.73,29.77,71790.0,28.5789,28.5789,28.4259,28.4642,71790.0
2019-04-09 10:00:00,29.77,29.77,29.67,29.73,39060.0,28.4642,28.4642,28.3686,28.4259,39060.0
2019-04-09 10:30:00,29.73,29.79,29.71,29.75,80337.0,28.4259,28.4833,28.4068,28.445,80337.0
2019-04-09 11:00:00,29.74,29.78,29.69,29.73,53770.0,28.4355,28.4737,28.3877,28.4259,53770.0
2019-04-09 11:30:00,29.74,29.75,29.65,29.7,30596.0,28.4355,28.445,28.3494,28.3972,30596.0
2019-04-09 12:00:00,29.7,29.81,29.7,29.77,31979.0,28.3972,28.5024,28.3972,28.4642,31979.0
2019-04-09 12:30:00,29.78,29.79,29.71,29.71,24737.0,28.4737,28.4833,28.4068,28.4068,24737.0
2019-04-09 13:00:00,29.71,29.75,29.71,29.71,33686.0,28.4068,28.445,28.4068,28.4068,33686.0
2019-04-09 13:30:00,29.71,29.74,29.7,29.72,19567.0,28.4068,28.4355,28.3972,28.4164,19567.0
2019-04-09 14:00:00,29.72,29.73,29.66,29.66,28711.0,28.4164,28.4259,28.359,28.359,28711.0
2019-04-09 14:30:00,29.67,29.68,29.62,29.65,39808.0,28.3686,28.3781,28.3207,28.3494,39808.0
2019-04-09 15:00:00,29.66,29.72,29.65,29.66,55112.0,28.359,28.4164,28.3494,28.359,55112.0
2019-04-09 15:30:00,29.67,29.74,29.65,29.7,181852.0,28.3686,28.4355,28.3494,28.3972,181852.0
2019-04-10 09:30:00,29.76,29.88,29.73,29.85,79961.0,28.4546,28.5693,28.4259,28.5407,79961.0
2019-04-10 10:00:00,29.85,29.85,29.77,29.81,24937.0,28.5407,28.5407,28.4642,28.5024,24937.0
2019-04-10 10:30:00,29.81,29.89,29.81,29.88,31620.0,28.5024,28.5789,28.5024,28.5693,31620.0
2019-04-10 11:00:00,29.89,29.91,29.8,29.83,29481.0,28.5789,28.598,28.4928,28.5215,29481.0
2019-04-10 11:30:00,29.83,29.93,29.82,29.91,45198.0,28.5215,28.6171,28.512,28.598,45198.0
2019-04-10 12:00:00,29.91,29.94,29.87,29.92,25395.0,28.598,28.6267,28.5598,28.6076,25395.0
2019-04-10 12:30:00,29.92,29.94,29.88,29.89,12133.0,28.6076,28.6267,28.5693,28.5789,12133.0
2019-04-10 13:00:00,29.89,29.96,29.89,29.96,14722.0,28.5789,28.6458,28.5789,28.6458,14722.0
2019-04-10 13:30:00,29.96,29.96,29.91,29.94,21501.0,28.6458,28.6458,28.598,28.6267,21501.0
2019-04-10 14:00:00,29.95,29.99,29.93,29.99,27222.0,28.6363,28.6745,28.6171,28.6745,27222.0
2019-04-10 14:30:00,29.98,30.04,29.96,30.04,41442.0,28.665,28.7223,28.6458,28.7223,41442.0
2019-04-10 15:00:00,30.04,30.09,30.02,30.03,34778.0,28.7223,28.7701,28.7032,28.7128,34778.0
2019-04-10 15:30:00,30.03,30.05,29.95,29.98,138578.0,28.7128,28.7319,28.6363,28.665,138578.0
2019-04-11 09:30:00,30.07,30.18,29.97,30.07,51383.0,28.751,28.8562,28.6554,28.751,51383.0
2019-04-11 10:00:00,30.08,30.23,30.06,30.23,38548.0,28.7606,28.904,28.7414,28.904,38548.0
2019-04-11 10:30:00,30.21,30.23,30.14,30.17,52863.0,28.8849,28.904,28.8179,28.8466,52863.0
2019-04-11 11:00:00,30.18,30.27,30.17,30.26,43232.0,28.8562,28.9422,28.8466,28.9327,43232.0
2019-04-11 11:30:00,30.25,30.26,30.18,30.23,41004.0,28.9231,28.9327,28.8562,28.904,41004.0
2019-04-11 12:00:00,30.22,30.23,30.14,30.18,44583.0,28.8944,28.904,28.8179,28.8562,44583.0
2019-04-11 12:30:00,30.18,30.22,30.15,30.18,86181.0,28.8562,28.8944,28.8275,28.8562,86181.0
2019-04-11 13:00:00,30.18,30.19,30.1,30.15,100227.0,28.8562,28.8657,28.7797,28.8275,100227.0
2019-04-11 13:30:00,30.15,30.15,30.06,30.11,123835.0,28.8275,28.8275,28.7414,28.7893,123835.0
2019-04-11 14:00:00,30.1,30.19,30.08,30.15,53757.0,28.7797,28.8657,28.7606,28.8275,53757.0
2019-04-11 14:30:00,30.16,30.21,30.1,30.21,40581.0,28.8371,28.8849,28.7797,28.8849,40581.0
2019-04-11 15:00:00,30.2,30.27,30.2,30.26,38799.0,28.8753,28.9422,28.8753,28.9327,38799.0
2019-04-11 15:30:00,30.26,30.31,30.26,30.29,81507.0,28.9327,28.9805,28.9327,28.9614,81507.0
2019-04-12 09:30:00,30.45,30.57,30.41,30.51,49613.0,29.1143,29.2291,29.0761,29.1717,49613.0
2019-04-12 10:00:00,30.5,30.5,30.41,30.42,66401.0,29.1621,29.1621,29.0761,29.0857,66401.0
2019-04-12 10:30:00,30.42,30.44,30.33,30.44,31644.0,29.0857,29.1048,28.9996,29.1048,31644.0
2019-04-12 11:00:00,30.43,30.47,30.39,30.46,24886.0,29.0952,29.1335,29.057,29.1239,24886.0
2019-04-12 11:30:00,30.45,30.46,30.4,30.43,30161.0,29.1143,29.1239,29.0665,29.0952,30161.0
2019-04-12 12:00:00,30.42,30.48,30.41,30.46,28100.0,29.0857,29.143,29.0761,29.1239,28100.0
2019-04-12 12:30:00,30.46,30.5,30.45,30.47,30439.0,29.1239,29.1621,29.1143,29.1335,30439.0
2019-04-12 13:00:00,30.47,30.48,30.45,30.46,26688.0,29.1335,29.143,29.1143,29.1239,26688.0
2019-04-12 13:30:00,30.46,30.47,30.42,30.45,31324.0,29.1239,29.1335,29.0857,29.1143,31324.0
2019-04-12 14:00:00,30.45,30.49,30.45,30.49,26511.0,29.1143,29.1526,29.1143,29.1526,26511.0
2019-04-12 14:30:00,30.49,30.49,30.42,30.45,35417.0,29.1526,29.1526,29.0857,29.1143,35417.0
2019-04-12 15:00:00,30.45,30.49,30.44,30.46,42688.0,29.1143,29.1526,29.1048,29.1239,42688.0
2019-04-12 15:30:00,30.46,30.51,30.44,30.51,142547.0,29.1239,29.1717,29.1048,29.1717,142547.0
2019-04-15 09:30:00,30.52,30.69,30.52,30.55,43968.0,29.1813,29.3438,29.1813,29.21,43968.0
2019-04-15 10:00:00,30.56,30.7,30.55,30.67,122404.0,29.2195,29.3534,29.21,29.3247,122404.0
2019-04-15 10:30:00,30.67,30.72,30.66,30.71,99765.0,29.3247,29.3725,29.3151,29.3629,99765.0
2019-04-15 11:00:00,30.71,30.8,30.7,30.75,52881.0,29.3629,29.449,29.3534,29.4012,52881.0
2019-04-15 11:30:00,30.74,30.75,30.66,30.67,27206.0,29.3916,29.4012,29.3151,29.3247,27206.0
2019-04-15 12:00:00,30.67,30.74,30.65,30.71,28524.0,29.3247,29.3916,29.3056,29.3629,28524.0
2019-04-15 12:30:00,30.71,30.72,30.68,30.7,40215.0,29.3629,29.3725,29.3342,29.3534,40215.0
2019-04-15 13:00:00,30.7,30.72,30.65,30.67,37640.0,29.3534,29.3725,29.3056,29.3247,37640.0
2019-04-15 13:30:00,30.67,30.73,30.64,30.73,26295.0,29.3247,29.3821,29.296,29.3821,26295.0
2019-04-15 14:00:00,30.73,30.74,30.69,30.69,30755.0,29.3821,29.3916,29.3438,29.3438,30755.0
2019-04-15 14:30:00,30.7,30.71,30.63,30.66,40394.0,29.3534,29.3629,29.2864,29.3151,40394.0
2019-04-15 15:00:00,30.66,30.69,30.63,30.68,40018.0,29.3151,29.3438,29.2864,29.3342,40018.0
2019-04-15 15:30:00,30.68,30.74,30.65,30.69,133251.0,29.3342,29.3916,29.3056,29.3438,133251.0
2019-04-16 09:30:00,30.83,30.89,30.74,30.8,47990.0,29.4777,29.535,29.3916,29.449,47990.0
2019-04-16 10:00:00,30.8,30.83,30.74,30.78,26106.0,29.449,29.4777,29.3916,29.4299,26106.0
2019-04-16 10:30:00,30.78,30.81,30.74,30.75,58043.0,29.4299,29.4585,29.3916,29.4012,58043.0
2019-04-16 11:00:00,30.75,30.77,30.7,30.76,47609.0,29.4012,29.4203,29.3534,29.4107,47609.0
2019-04-16 11:30:00,30.75,30.76,30.7,30.72,24650.0,29.4012,29.4107,29.3534,29.3725,24650.0
2019-04-16 12:00:00,30.72,30.77,30.71,30.71,27058.0,29.3725,29.4203,29.3629,29.3629,27058.0
2019-04-16 12:30:00,30.71,30.74,30.7,30.71,25207.0,29.3629,29.3916,29.3534,29.3629,25207.0
2019-04-16 13:00:00,30.7,30.73,30.65,30.68,26031.0,29.3534,29.3821,29.3056,29.3342,26031.0
2019-04-16 13:30:00,30.68,30.7,30.66,30.68,28679.0,29.3342,29.3534,29.3151,29.3342,28679.0
2019-04-16 14:00:00,30.68,30.7,30.61,30.69,36252.0,29.3342,29.3534,29.2673,29.3438,36252.0
2019-04-16 14:30:00,30.69,30.7,30.6,30.61,84379.0,29.3438,29.3534,29.2578,29.2673,84379.0
2019-04-16 15:00:00,30.61,30.69,30.6,30.69,59935.0,29.2673,29.3438,29.2578,29.3438,59935.0
2019-04-16 15:30:00,30.69,30.73,30.61,30.73,190379.0,29.3438,29.3821,29.2673,29.3821,190379.0
2019-04-17 09:30:00,30.83,30.84,30.61,30.67,44987.0,29.4777,29.4872,29.2673,29.3247,44987.0
2019-04-17 10:00:00,30.66,30.73,30.61,30.73,42267.0,29.3151,29.3821,29.2673,29.3821,42267.0
2019-04-17 10:30:00,30.73,30.76,30.71,30.71,34526.0,29.3821,29.4107,29.3629,29.3629,34526.0
2019-04-17 11:00:00,30.72,30.78,30.7,30.76,30464.0,29.3725,29.4299,29.3534,29.4107,30464.0
2019-04-17 11:30:00,30.75,30.8,30.71,30.71,58692.0,29.4012,29.449,29.3629,29.3629,58692.0
2019-04-17 12:00:00,30.71,30.71,30.61,30.63,31746.0,29.3629,29.3629,29.2673,29.2864,31746.0
2019-04-17 12:30:00,30.63,30.63,30.38,30.39,125810.0,29.2864,29.2864,29.0474,29.057,125810.0
2019-04-17 13:00:00,30.4,30.44,30.24,30.26,65325.0,29.0665,29.1048,28.9135,28.9327,65325.0
2019-04-17 13:30:00,30.26,30.31,30.25,30.27,44727.0,28.9327,28.9805,28.9231,28.9422,44727.0
2019-04-17 14:00:00,30.28,30.33,30.25,30.26,50689.0,28.9518,28.9996,28.9231,28.9327,50689.0
2019-04-17 14:30:00,30.27,30.38,30.27,30.38,44367.0,28.9422,29.0474,28.9422,29.0474,44367.0
2019-04-17 15:00:00,30.38,30.46,30.37,30.39,54914.0,29.0474,29.1239,29.0378,29.057,54914.0
2019-04-17 15:30:00,30.4,30.43,30.37,30.41,166660.0,29.0665,29.0952,29.0378,29.0761,166660.0
2019-04-18 09:30:00,30.39,30.53,30.39,30.45,40771.0,29.057,29.1908,29.057,29.1143,40771.0
2019-04-18 10:00:00,30.45,30.47,30.38,30.42,31816.0,29.1143,29.1335,29.0474,29.0857,31816.0
2019-04-18 10:30:00,30.41,30.45,30.38,30.45,25321.0,29.0761,29.1143,29.0474,29.1143,25321.0
2019-04-18 11:00:00,30.45,30.49,30.44,30.46,86855.0,29.1143,29.1526,29.1048,29.1239,86855.0
2019-04-18 11:30:00,30.48,30.54,30.45,30.54,63635.0,29.143,29.2004,29.1143,29.2004,63635.0
2019-04-18 12:00:00,30.54,30.54,30.39,30.41,60854.0,29.2004,29.2004,29.057,29.0761,60854.0
2019-04-18 12:30:00,30.41,30.49,30.4,30.47,30488.0,29.0761,29.1526,29.0665,29.1335,30488.0
2019-04-18 13:00:00,30.47,30.48,30.44,30.48,33127.0,29.1335,29.143,29.1048,29.143,33127.0
2019-04-18 13:30:00,30.49,30.58,30.49,30.55,28277.0,29.1526,29.2386,29.1526,29.21,28277.0
2019-04-18 14:00:00,30.54,30.58,30.54,30.55,28629.0,29.2004,29.2386,29.2004,29.21,28629.0
2019-04-18 14:30:00,30.55,30.6,30.54,30.59,35671.0,29.21,29.2578,29.2004,29.2482,35671.0
2019-04-18 15:00:00,30.59,30.59,30.54,30.56,67157.0,29.2482,29.2482,29.2004,29.2195,67157.0
2019-04-18 15:30:00,30.56,30.61,30.51,30.58,204552.0,29.2195,29.2673,29.1717,29.2386,204552.0
2019-04-22 09:30:00,30.44,30.49,30.21,30.35,95546.0,29.1048,29.1526,28.8849,29.0187,95546.0
2019-04-22 10:00:00,30.36,30.36,30.21,30.26,118902.0,29.0283,29.0283,28.8849,28.9327,118902.0
2019-04-22 10:30:00,30.28,30.41,30.26,30.37,80503.0,28.9518,29.0761,28.9327,29.0378,80503.0
2019-04-22 11:00:00,30.37,30.38,30.31,30.32,42407.0,29.0378,29.0474,28.9805,28.99,42407.0
2019-04-22 11:30:00,30.33,30.45,30.33,30.44,38207.0,28.9996,29.1143,28.9996,29.1048,38207.0
2019-04-22 12:00:00,30.44,30.45,30.38,30.43,25090.0,29.1048,29.1143,29.0474,29.0952,25090.0
2019-04-22 12:30:00,30.43,30.47,30.4,30.45,21701.0,29.0952,29.1335,29.0665,29.1143,21701.0
2019-04-22 13:00:00,30.45,30.48,30.42,30.46,30396.0,29.1143,29.143,29.0857,29.1239,30396.0
2019-04-22 13:30:00,30.47,30.48,30.41,30.41,35699.0,29.1335,29.143,29.0761,29.0761,35699.0
2019-04-22 14:00:00,30.42,30.49,30.4,30.48,41519.0,29.0857,29.1526,29.0665,29.143,41519.0
2019-04-22 14:30:00,30.48,30.54,30.46,30.54,33033.0,29.143,29.2004,29.1239,29.2004,33033.0
2019-04-22 15:00:00,30.53,30.54,30.49,30.51,51200.0,29.1908,29.2004,29.1526,29.1717,51200.0
2019-04-22 15:30:00,30.52,30.58,30.48,30.51,241331.0,29.1813,29.2386,29.143,29.1717,241331.0
2019-04-23 09:30:00,31.8,32.17,31.07,31.48,533781.0,30.4051,30.7589,29.7071,30.0992,533781.0
2019-04-23 10:00:00,31.48,31.75,31.27,31.3,185975.0,30.0992,30.3573,29.8984,29.9271,185975.0
2019-04-23 10:30:00,31.31,31.31,31.01,31.15,232126.0,29.9366,29.9366,29.6498,29.7836,232126.0
2019-04-23 11:00:00,31.15,31.32,31.06,31.16,230293.0,29.7836,29.9462,29.6976,29.7932,230293.0
2019-04-23 11:30:00,31.15,31.5,31.14,31.47,223532.0,29.7836,30.1183,29.7741,30.0896,223532.0
2019-04-23 12:00:00,31.48,31.55,31.44,31.48,147466.0,30.0992,30.1661,30.0609,30.0992,147466.0
2019-04-23 12:30:00,31.48,31.49,31.35,31.44,66474.0,30.0992,30.1087,29.9749,30.0609,66474.0
2019-04-23 13:00:00,31.45,31.75,31.43,31.58,144924.0,30.0705,30.3573,30.0514,30.1948,144924.0
2019-04-23 13:30:00,31.59,31.75,31.57,31.66,89225.0,30.2043,30.3573,30.1852,30.2713,89225.0
2019-04-23 14:00:00,31.66,31.68,31.55,31.58,97720.0,30.2713,30.2904,30.1661,30.1948,97720.0
2019-04-23 14:30:00,31.58,31.59,31.43,31.45,95019.0,30.1948,30.2043,30.0514,30.0705,95019.0
2019-04-23 15:00:00,31.45,31.47,31.37,31.42,123958.0,30.0705,30.0896,29.994,30.0418,123958.0
2019-04-23 15:30:00,31.43,31.58,31.42,31.57,419604.0,30.0514,30.1948,30.0418,30.1852,419604.0
2019-04-24 09:30:00,31.59,31.59,31.44,31.52,94198.0,30.2043,30.2043,30.0609,30.1374,94198.0
2019-04-24 10:00:00,31.52,31.55,31.47,31.53,73874.0,30.1374,30.1661,30.0896,30.147,73874.0
2019-04-24 10:30:00,31.54,31.72,31.54,31.71,46477.0,30.1565,30.3286,30.1565,30.3191,46477.0
2019-04-24 11:00:00,31.7,31.82,31.7,31.82,58935.0,30.3095,30.4242,30.3095,30.4242,58935.0
2019-04-24 11:30:00,31.81,31.82,31.65,31.67,86482.0,30.4147,30.4242,30.2617,30.2808,86482.0
2019-04-24 12:00:00,31.68,31.68,31.63,31.65,27710.0,30.2904,30.2904,30.2426,30.2617,27710.0
2019-04-24 12:30:00,31.66,31.67,31.62,31.64,42037.0,30.2713,30.2808,30.233,30.2521,42037.0
2019-04-24 13:00:00,31.64,31.64,31.56,31.57,38472.0,30.2521,30.2521,30.1756,30.1852,38472.0
2019-04-24 13:30:00,31.57,31.59,31.53,31.54,27207.0,30.1852,30.2043,30.147,30.1565,27207.0
2019-04-24 14:00:00,31.54,31.55,31.5,31.52,22468.0,30.1565,30.1661,30.1183,30.1374,22468.0
2019-04-24 14:30:00,31.51,31.53,31.49,31.53,46935.0,30.1278,30.147,30.1087,30.147,46935.0
2019-04-24 15:00:00,31.53,31.6,31.52,31.58,56542.0,30.147,30.2139,30.1374,30.1948,56542.0
2019-04-24 15:30:00,31.58,31.58,31.44,31.45,193023.0,30.1948,30.1948,30.0609,30.0705,193023.0
2019-04-25 09:30:00,31.29,31.34,31.08,31.27,55886.0,29.9175,29.9653,29.7167,29.8984,55886.0
2019-04-25 10:00:00,31.26,31.34,31.17,31.17,47238.0,29.8888,29.9653,29.8028,29.8028,47238.0
2019-04-25 10:30:00,31.17,31.25,31.1,31.23,52053.0,29.8028,29.8792,29.7358,29.8601,52053.0
2019-04-25 11:00:00,31.22,31.32,31.22,31.29,48459.0,29.8506,29.9462,29.8506,29.9175,48459.0
2019-04-25 11:30:00,31.29,31.4,31.29,31.38,29325.0,29.9175,30.0227,29.9175,30.0035,29325.0
2019-04-25 12:00:00,31.38,31.42,31.37,31.4,51904.0,30.0035,30.0418,29.994,30.0227,51904.0
2019-04-25 12:30:00,31.4,31.49,31.38,31.46,39079.0,30.0227,30.1087,30.0035,30.08,39079.0
2019-04-25 13:00:00,31.46,31.55,31.46,31.55,64692.0,30.08,30.1661,30.08,30.1661,64692.0
2019-04-25 13:30:00,31.55,31.55,31.48,31.51,72832.0,30.1661,30.1661,30.0992,30.1278,72832.0
2019-04-25 14:00:00,31.51,31.52,31.47,31.52,48052.0,30.1278,30.1374,30.0896,30.1374,48052.0
2019-04-25 14:30:00,31.52,31.55,31.48,31.55,36703.0,30.1374,30.1661,30.0992,30.1661,36703.0
2019-04-25 15:00:00,31.55,31.55,31.48,31.54,42442.0,30.1661,30.1661,30.0992,30.1565,42442.0
2019-04-25 15:30:00,31.54,31.57,31.5,31.5,159449.0,30.1565,30.1852,30.1183,30.1183,159449.0
2019-04-26 09:30:00,31.46,31.6,31.34,31.35,55748.0,30.08,30.2139,29.9653,29.9749,55748.0
2019-04-26 10:00:00,31.35,31.42,31.18,31.36,51344.0,29.9749,30.0418,29.8123,29.9844,51344.0
2019-04-26 10:30:00,31.37,31.52,31.37,31.52,33923.0,29.994,30.1374,29.994,30.1374,33923.0
2019-04-26 11:00:00,31.52,31.6,31.45,31.59,49747.0,30.1374,30.2139,30.0705,30.2043,49747.0
2019-04-26 11:30:00,31.58,31.65,31.57,31.6,42574.0,30.1948,30.2617,30.1852,30.2139,42574.0
2019-04-26 12:00:00,31.6,31.67,31.58,31.62,37337.0,30.2139,30.2808,30.1948,30.233,37337.0
2019-04-26 12:30:00,31.62,31.68,31.61,31.65,20217.0,30.233,30.2904,30.2235,30.2617,20217.0
2019-04-26 13:00:00,31.64,31.65,31.59,31.63,27108.0,30.2521,30.2617,30.2043,30.2426,27108.0
2019-04-26 13:30:00,31.63,31.66,31.59,31.65,29162.0,30.2426,30.2713,30.2043,30.2617,29162.0
2019-04-26 14:00:00,31.66,31.66,31.54,31.55,45492.0,30.2713,30.2713,30.1565,30.1661,45492.0
2019-04-26 14:30:00,31.56,31.6,31.54,31.59,52366.0,30.1756,30.2139,30.1565,30.2043,52366.0
2019-04-26 15:00:00,31.6,31.63,31.57,31.61,40449.0,30.2139,30.2426,30.1852,30.2235,40449.0
2019-04-26 15:30:00,31.61,31.7,31.6,31.67,135403.0,30.2235,30.3095,30.2139,30.2808,135403.0
2019-04-29 09:30:00,31.7,31.81,31.66,31.67,58540.0,30.3095,30.4147,30.2713,30.2808,58540.0
2019-04-29 10:00:00,31.66,31.72,31.58,31.59,28861.0,30.2713,30.3286,30.1948,30.2043,28861.0
2019-04-29 10:30:00,31.59,31.67,31.58,31.58,58189.0,30.2043,30.2808,30.1948,30.1948,58189.0
2019-04-29 11:00:00,31.58,31.63,31.56,31.61,30724.0,30.1948,30.2426,30.1756,30.2235,30724.0
2019-04-29 11:30:00,31.62,31.62,31.53,31.56,21908.0,30.233,30.233,30.147,30.1756,21908.0
2019-04-29 12:00:00,31.56,31.66,31.55,31.66,22906.0,30.1756,30.2713,30.1661,30.2713,22906.0
2019-04-29 12:30:00,31.67,31.69,31.62,31.66,21875.0,30.2808,30.2999,30.233,30.2713,21875.0
2019-04-29 13:00:00,31.66,31.72,31.66,31.7,25684.0,30.2713,30.3286,30.2713,30.3095,25684.0
2019-04-29 13:30:00,31.7,31.75,31.69,31.73,34874.0,30.3095,30.3573,30.2999,30.3382,34874.0
2019-04-29 14:00:00,31.73,31.73,31.58,31.59,67501.0,30.3382,30.3382,30.1948,30.2043,67501.0
2019-04-29 14:30:00,31.59,31.64,31.56,31.62,38964.0,30.2043,30.2521,30.1756,30.233,38964.0
2019-04-29 15:00:00,31.61,31.66,31.59,31.6,61864.0,30.2235,30.2713,30.2043,30.2139,61864.0
2019-04-29 15:30:00,31.6,31.62,31.49,31.55,230751.0,30.2139,30.233,30.1087,30.1661,230751.0
2019-04-30 09:30:00,31.51,31.55,31.4,31.44,24642.0,30.1278,30.1661,30.0227,30.0609,24642.0
2019-04-30 10:00:00,31.44,31.52,31.43,31.52,32812.0,30.0609,30.1374,30.0514,30.1374,32812.0
2019-04-30 10:30:00,31.52,31.56,31.51,31.55,43721.0,30.1374,30.1756,30.1278,30.1661,43721.0
2019-04-30 11:00:00,31.54,31.56,31.41,31.52,35313.0,30.1565,30.1756,30.0322,30.1374,35313.0
2019-04-30 11:30:00,31.53,31.63,31.53,31.58,23250.0,30.147,30.2426,30.147,30.1948,23250.0
2019-04-30 12:00:00,31.59,31.66,31.59,31.63,22029.0,30.2043,30.2713,30.2043,30.2426,22029.0
2019-04-30 12:30:00,31.64,31.64,31.57,31.6,22543.0,30.2521,30.2521,30.1852,30.2139,22543.0
2019-04-30 13:00:00,31.61,31.67,31.61,31.64,24394.0,30.2235,30.2808,30.2235,30.2521,24394.0
2019-04-30 13:30:00,31.64,31.68,31.62,31.67,35051.0,30.2521,30.2904,30.233,30.2808,35051.0
2019-04-30 14:00:00,31.67,31.72,31.66,31.7,34346.0,30.2808,30.3286,30.2713,30.3095,34346.0
2019-04-30 14:30:00,31.7,31.76,31.68,31.72,31250.0,30.3095,30.3669,30.2904,30.3286,31250.0
2019-04-30 15:00:00,31.73,31.78,31.72,31.76,40863.0,30.3382,30.386,30.3286,30.3669,40863.0
2019-04-30 15:30:00,31.76,31.79,31.72,31.75,197338.0,30.3669,30.3956,30.3286,30.3573,197338.0
2019-05-01 09:30:00,31.86,31.87,31.66,31.85,68743.0,30.4625,30.4721,30.2713,30.4529,68743.0
2019-05-01 10:00:00,31.83,31.84,31.66,31.67,51429.0,30.4338,30.4434,30.2713,30.2808,51429.0
2019-05-01 10:30:00,31.68,31.78,31.68,31.78,57177.0,30.2904,30.386,30.2904,30.386,57177.0
2019-05-01 11:00:00,31.79,31.84,31.75,31.79,47483.0,30.3956,30.4434,30.3573,30.3956,47483.0
2019-05-01 11:30:00,31.79,31.91,31.78,31.9,60377.0,30.3956,30.5103,30.386,30.5007,60377.0
2019-05-01 12:00:00,31.89,31.94,31.7,31.73,93761.0,30.4912,30.539,30.3095,30.3382,93761.0
2019-05-01 12:30:00,31.73,31.73,31.64,31.7,77207.0,30.3382,30.3382,30.2521,30.3095,77207.0
2019-05-01 13:00:00,31.7,31.75,31.63,31.63,48931.0,30.3095,30.3573,30.2426,30.2426,48931.0
2019-05-01 13:30:00,31.64,31.67,31.6,31.66,32681.0,30.2521,30.2808,30.2139,30.2713,32681.0
2019-05-01 14:00:00,31.67,31.68,31.62,31.63,62238.0,30.2808,30.2904,30.233,30.2426,62238.0
2019-05-01 14:30:00,31.63,31.65,31.55,31.58,49609.0,30.2426,30.2617,30.1661,30.1948,49609.0
2019-05-01 15:00:00,31.57,31.59,31.42,31.43,83915.0,30.1852,30.2043,30.0418,30.0514,83915.0
2019-05-01 15:30:00,31.43,31.44,31.27,31.32,198647.0,30.0514,30.0609,29.8984,29.9462,198647.0
2019-05-02 09:30:00,31.43,31.59,31.1,31.57,76970.0,30.0514,30.2043,29.7358,30.1852,76970.0
2019-05-02 10:00:00,31.58,31.71,31.55,31.65,91917.0,30.1948,30.3191,30.1661,30.2617,91917.0
2019-05-02 10:30:00,31.65,31.73,31.62,31.62,83896.0,30.2617,30.3382,30.233,30.233,83896.0
2019-05-02 11:00:00,31.62,31.64,31.52,31.53,41367.0,30.233,30.2521,30.1374,30.147,41367.0
2019-05-02 11:30:00,31.54,31.58,31.46,31.5,40521.0,30.1565,30.1948,30.08,30.1183,40521.0
2019-05-02 12:00:00,31.51,31.62,31.49,31.6,26819.0,30.1278,30.233,30.1087,30.2139,26819.0
2019-05-02 12:30:00,31.61,31.71,31.6,31.71,33430.0,30.2235,30.3191,30.2139,30.3191,33430.0
2019-05-02 13:00:00,31.71,31.78,31.67,31.76,19976.0,30.3191,30.386,30.2808,30.3669,19976.0
2019-05-02 13:30:00,31.77,31.81,31.76,31.77,21911.0,30.3764,30.4147,30.3669,30.3764,21911.0
2019-05-02 14:00:00,31.77,31.81,31.73,31.77,38237.0,30.3764,30.4147,30.3382,30.3764,38237.0
2019-05-02 14:30:00,31.78,31.8,31.65,31.7,109884.0,30.386,30.4051,30.2617,30.3095,109884.0
2019-05-02 15:00:00,31.7,31.8,31.69,31.75,42469.0,30.3095,30.4051,30.2999,30.3573,42469.0
2019-05-02 15:30:00,31.75,31.81,31.72,31.81,138160.0,30.3573,30.4147,30.3286,30.4147,138160.0
2019-05-03 09:30:00,31.86,31.96,31.82,31.91,32821.0,30.4625,30.5581,30.4242,30.5103,32821.0
2019-05-03 10:00:00,31.9,32.03,31.85,31.99,50454.0,30.5007,30.625,30.4529,30.5868,50454.0
2019-05-03 10:30:00,32.0,32.13,32.0,32.12,23420.0,30.5963,30.7206,30.5963,30.7111,23420.0
2019-05-03 11:00:00,32.12,32.16,32.11,32.16,25675.0,30.7111,30.7493,30.7015,30.7493,25675.0
2019-05-03 11:30:00,32.16,32.21,32.12,32.19,26953.0,30.7493,30.7971,30.7111,30.778,26953.0
2019-05-03 12:00:00,32.19,32.22,32.13,32.17,19575.0,30.778,30.8067,30.7206,30.7589,19575.0
2019-05-03 12:30:00,32.17,32.21,32.15,32.19,16093.0,30.7589,30.7971,30.7398,30.778,16093.0
2019-05-03 13:00:00,32.19,32.25,32.18,32.25,14436.0,30.778,30.8354,30.7685,30.8354,14436.0
2019-05-03 13:30:00,32.25,32.27,32.18,32.2,30433.0,30.8354,30.8545,30.7685,30.7876,30433.0
2019-05-03 14:00:00,32.2,32.26,32.19,32.25,21624.0,30.7876,30.8449,30.778,30.8354,21624.0
2019-05-03 14:30:00,32.25,32.31,32.24,32.29,28052.0,30.8354,30.8927,30.8258,30.8736,28052.0
2019-05-03 15:00:00,32.29,32.33,32.26,32.33,28722.0,30.8736,30.9119,30.8449,30.9119,28722.0
2019-05-03 15:30:00,32.33,32.38,32.3,32.34,186809.0,30.9119,30.9597,30.8832,30.9214,186809.0
2019-05-06 09:30:00,32.01,32.29,31.98,32.29,37437.0,30.6059,30.8736,30.5772,30.8736,37437.0
2019-05-06 10:00:00,32.28,32.33,32.22,32.27,27630.0,30.8641,30.9119,30.8067,30.8545,27630.0
2019-05-06 10:30:00,32.28,32.41,32.26,32.29,77733.0,30.8641,30.9884,30.8449,30.8736,77733.0
2019-05-06 11:00:00,32.29,32.48,32.28,32.47,120258.0,30.8736,31.0553,30.8641,31.0457,120258.0
2019-05-06 11:30:00,32.47,32.49,32.39,32.42,39687.0,31.0457,31.0649,30.9692,30.9979,39687.0
2019-05-06 12:00:00,32.42,32.51,32.4,32.45,29932.0,30.9979,31.084,30.9788,31.0266,29932.0
2019-05-06 12:30:00,32.46,32.53,32.45,32.46,29803.0,31.0362,31.1031,31.0266,31.0362,29803.0
2019-05-06 13:00:00,32.45,32.5,32.41,32.46,31244.0,31.0266,31.0744,30.9884,31.0362,31244.0
2019-05-06 13:30:00,32.46,32.46,32.34,32.36,35823.0,31.0362,31.0362,30.9214,30.9406,35823.0
2019-05-06 14:00:00,32.35,32.42,32.34,32.4,55432.0,30.931,30.9979,30.9214,30.9788,55432.0
2019-05-06 14:30:00,32.4,32.49,32.39,32.45,50635.0,30.9788,31.0649,30.9692,31.0266,50635.0
2019-05-06 15:00:00,32.46,32.54,32.46,32.52,39746.0,31.0362,31.1127,31.0362,31.0935,39746.0
2019-05-06 15:30:00,32.52,32.53,32.47,32.47,178854.0,31.0935,31.1031,31.0457,31.0457,178854.0
2019-05-07 09:30:00,32.21,32.39,32.1,32.23,26832.0,30.874,31.0466,30.7686,30.8932,26832.0
2019-05-07 10:00:00,32.22,32.23,32.09,32.23,27169.0,30.8836,30.8932,30.759,30.8932,27169.0
2019-05-07 10:30:00,32.23,32.24,32.14,32.16,34926.0,30.8932,30.9028,30.8069,30.8261,34926.0
2019-05-07 11:00:00,32.16,32.24,32.12,32.2,27967.0,30.8261,30.9028,30.7878,30.8644,27967.0
2019-05-07 11:30:00,32.2,32.25,32.17,32.19,25834.0,30.8644,30.9124,30.8357,30.8549,25834.0
2019-05-07 12:00:00,32.19,32.25,32.14,32.22,28506.0,30.8549,30.9124,30.8069,30.8836,28506.0
2019-05-07 12:30:00,32.22,32.25,32.16,32.19,22395.0,30.8836,30.9124,30.8261,30.8549,22395.0
2019-05-07 13:00:00,32.17,32.19,32.04,32.06,75209.0,30.8357,30.8549,30.7111,30.7303,75209.0
2019-05-07 13:30:00,32.05,32.15,32.02,32.13,82079.0,30.7207,30.8165,30.6919,30.7974,82079.0
2019-05-07 14:00:00,32.12,32.15,32.0,32.0,67837.0,30.7878,30.8165,30.6727,30.6727,67837.0
2019-05-07 14:30:00,32.0,32.09,32.0,32.08,40244.0,30.6727,30.759,30.6727,30.7494,40244.0
2019-05-07 15:00:00,32.07,32.07,31.94,31.94,29957.0,30.7398,30.7398,30.6152,30.6152,29957.0
2019-05-07 15:30:00,31.94,32.08,31.85,32.04,133796.0,30.6152,30.7494,30.529,30.7111,133796.0
2019-05-08 09:30:00,31.96,32.04,31.91,32.04,46155.0,30.6344,30.7111,30.5865,30.7111,46155.0
2019-05-08 10:00:00,32.05,32.17,32.03,32.16,36998.0,30.7207,30.8357,30.7015,30.8261,36998.0
2019-05-08 10:30:00,32.16,32.19,32.11,32.19,49797.0,30.8261,30.8549,30.7782,30.8549,49797.0
2019-05-08 11:00:00,32.2,32.29,32.13,32.16,143064.0,30.8644,30.9507,30.7974,30.8261,143064.0
2019-05-08 11:30:00,32.15,32.17,32.06,32.1,37958.0,30.8165,30.8357,30.7303,30.7686,37958.0
2019-05-08 12:00:00,32.11,32.12,32.03,32.11,29952.0,30.7782,30.7878,30.7015,30.7782,29952.0
2019-05-08 12:30:00,32.12,32.16,32.08,32.15,38016.0,30.7878,30.8261,30.7494,30.8165,38016.0
2019-05-08 13:00:00,32.15,32.18,32.12,32.16,39171.0,30.8165,30.8453,30.7878,30.8261,39171.0
2019-05-08 13:30:00,32.16,32.17,32.12,32.15,26594.0,30.8261,30.8357,30.7878,30.8165,26594.0
2019-05-08 14:00:00,32.15,32.15,32.06,32.09,28047.0,30.8165,30.8165,30.7303,30.759,28047.0
2019-05-08 14:30:00,32.09,32.14,32.09,32.11,20132.0,30.759,30.8069,30.759,30.7782,20132.0
2019-05-08 15:00:00,32.12,32.17,32.1,32.15,31296.0,30.7878,30.8357,30.7686,30.8165,31296.0
2019-05-08 15:30:00,32.16,32.17,31.94,31.95,132390.0,30.8261,30.8357,30.6152,30.6248,132390.0
2019-05-09 09:30:00,31.69,31.78,31.6,31.64,45877.0,30.3756,30.4619,30.2893,30.3277,45877.0
2019-05-09 10:00:00,31.65,31.65,31.55,31.58,55171.0,30.3373,30.3373,30.2414,30.2702,55171.0
2019-05-09 10:30:00,31.58,31.69,31.52,31.58,304508.0,30.2702,30.3756,30.2127,30.2702,304508.0
2019-05-09 11:00:00,31.57,31.66,31.53,31.55,134845.0,30.2606,30.3468,30.2222,30.2414,134845.0
2019-05-09 11:30:00,31.56,31.75,31.55,31.68,55355.0,30.251,30.4331,30.2414,30.366,55355.0
2019-05-09 12:00:00,31.67,31.75,31.67,31.71,97581.0,30.3564,30.4331,30.3564,30.3948,97581.0
2019-05-09 12:30:00,31.71,31.93,31.71,31.89,112038.0,30.3948,30.6056,30.3948,30.5673,112038.0
2019-05-09 13:00:00,31.89,31.96,31.87,31.9,20076.0,30.5673,30.6344,30.5481,30.5769,20076.0
2019-05-09 13:30:00,31.9,31.96,31.81,31.82,45670.0,30.5769,30.6344,30.4906,30.5002,45670.0
2019-05-09 14:00:00,31.83,31.85,31.77,31.81,58761.0,30.5098,30.529,30.4523,30.4906,58761.0
2019-05-09 14:30:00,31.81,31.84,31.73,31.75,37183.0,30.4906,30.5194,30.4139,30.4331,37183.0
2019-05-09 15:00:00,31.75,31.77,31.68,31.75,55598.0,30.4331,30.4523,30.366,30.4331,55598.0
2019-05-09 15:30:00,31.74,31.8,31.67,31.68,350110.0,30.4235,30.481,30.3564,30.366,350110.0
2019-05-10 09:30:00,31.62,31.76,31.62,31.7,104064.0,30.3085,30.4427,30.3085,30.3852,104064.0
2019-05-10 10:00:00,31.7,31.71,31.62,31.66,45096.0,30.3852,30.3948,30.3085,30.3468,45096.0
2019-05-10 10:30:00,31.66,31.66,31.52,31.53,44308.0,30.3468,30.3468,30.2127,30.2222,44308.0
2019-05-10 11:00:00,31.53,31.62,31.48,31.55,33273.0,30.2222,30.3085,30.1743,30.2414,33273.0
2019-05-10 11:30:00,31.55,31.57,31.48,31.57,48049.0,30.2414,30.2606,30.1743,30.2606,48049.0
2019-05-10 12:00:00,31.57,31.74,31.57,31.73,32300.0,30.2606,30.4235,30.2606,30.4139,32300.0
2019-05-10 12:30:00,31.72,31.83,31.7,31.8,149503.0,30.4044,30.5098,30.3852,30.481,149503.0
2019-05-10 13:00:00,31.8,31.9,31.76,31.88,37687.0,30.481,30.5769,30.4427,30.5577,37687.0
2019-05-10 13:30:00,31.88,31.93,31.85,31.91,25856.0,30.5577,30.6056,30.529,30.5865,25856.0
2019-05-10 14:00:00,31.92,31.98,31.89,31.94,107216.0,30.5961,30.6536,30.5673,30.6152,107216.0
2019-05-10 14:30:00,31.94,32.11,31.93,32.1,31616.0,30.6152,30.7782,30.6056,30.7686,31616.0
2019-05-10 15:00:00,32.1,32.26,32.09,32.24,54402.0,30.7686,30.922,30.759,30.9028,54402.0
2019-05-10 15:30:00,32.23,32.24,32.06,32.19,161387.0,30.8932,30.9028,30.7303,30.8549,161387.0
2019-05-13 09:30:00,31.75,31.81,31.59,31.61,80607.0,30.4331,30.4906,30.2797,30.2989,80607.0
2019-05-13 10:00:00,31.6,31.61,31.45,31.55,74272.0,30.2893,30.2989,30.1456,30.2414,74272.0
2019-05-13 10:30:00,31.55,31.55,31.39,31.45,53803.0,30.2414,30.2414,30.088,30.1456,53803.0
2019-05-13 11:00:00,31.46,31.53,31.42,31.49,36665.0,30.1551,30.2222,30.1168,30.1839,36665.0
2019-05-13 11:30:00,31.5,31.57,31.47,31.57,25141.0,30.1935,30.2606,30.1647,30.2606,25141.0
2019-05-13 12:00:00,31.57,31.57,31.44,31.47,23568.0,30.2606,30.2606,30.136,30.1647,23568.0
2019-05-13 12:30:00,31.47,31.48,31.37,31.38,26937.0,30.1647,30.1743,30.0689,30.0785,26937.0
2019-05-13 13:00:00,31.37,31.4,31.36,31.38,25350.0,30.0689,30.0976,30.0593,30.0785,25350.0
2019-05-13 13:30:00,31.37,31.46,31.37,31.42,22145.0,30.0689,30.1551,30.0689,30.1168,22145.0
2019-05-13 14:00:00,31.42,31.53,31.4,31.48,39641.0,30.1168,30.2222,30.0976,30.1743,39641.0
2019-05-13 14:30:00,31.49,31.54,31.44,31.5,30330.0,30.1839,30.2318,30.136,30.1935,30330.0
2019-05-13 15:00:00,31.49,31.55,31.43,31.45,49332.0,30.1839,30.2414,30.1264,30.1456,49332.0
2019-05-13 15:30:00,31.45,31.47,31.39,31.41,196869.0,30.1456,30.1647,30.088,30.1072,196869.0
2019-05-14 09:30:00,31.47,31.63,31.26,31.36,142024.0,30.1647,30.3181,29.9634,30.0593,142024.0
2019-05-14 10:00:00,31.36,31.5,31.36,31.4,119357.0,30.0593,30.1935,30.0593,30.0976,119357.0
2019-05-14 10:30:00,31.4,31.49,31.34,31.41,121756.0,30.0976,30.1839,30.0401,30.1072,121756.0
2019-05-14 11:00:00,31.41,31.57,31.37,31.52,97549.0,30.1072,30.2606,30.0689,30.2127,97549.0
2019-05-14 11:30:00,31.52,31.6,31.51,31.55,119976.0,30.2127,30.2893,30.2031,30.2414,119976.0
2019-05-14 12:00:00,31.55,31.58,31.47,31.47,58761.0,30.2414,30.2702,30.1647,30.1647,58761.0
2019-05-14 12:30:00,31.47,31.5,31.43,31.45,42133.0,30.1647,30.1935,30.1264,30.1456,42133.0
2019-05-14 13:00:00,31.45,31.53,31.45,31.49,68286.0,30.1456,30.2222,30.1456,30.1839,68286.0
2019-05-14 13:30:00,31.49,31.51,31.45,31.48,55491.0,30.1839,30.2031,30.1456,30.1743,55491.0
2019-05-14 14:00:00,31.47,31.57,31.43,31.55,65048.0,30.1647,30.2606,30.1264,30.2414,65048.0
2019-05-14 14:30:00,31.55,31.59,31.45,31.46,57685.0,30.2414,30.2797,30.1456,30.1551,57685.0
2019-05-14 15:00:00,31.46,31.53,31.44,31.49,82044.0,30.1551,30.2222,30.136,30.1839,82044.0
2019-05-14 15:30:00,31.49,31.5,31.36,31.39,280475.0,30.1839,30.1935,30.0593,30.088,280475.0
2019-05-15 09:30:00,31.2,31.47,31.12,31.39,56146.0,29.9059,30.1647,29.8292,30.088,56146.0
2019-05-15 10:00:00,31.39,31.56,31.31,31.56,82046.0,30.088,30.251,30.0114,30.251,82046.0
2019-05-15 10:30:00,31.59,31.63,31.53,31.61,41795.0,30.2797,30.3181,30.2222,30.2989,41795.0
2019-05-15 11:00:00,31.6,31.67,31.55,31.63,44380.0,30.2893,30.3564,30.2414,30.3181,44380.0
2019-05-15 11:30:00,31.63,31.73,31.6,31.71,37219.0,30.3181,30.4139,30.2893,30.3948,37219.0
2019-05-15 12:00:00,31.71,31.77,31.69,31.72,25395.0,30.3948,30.4523,30.3756,30.4044,25395.0
2019-05-15 12:30:00,31.71,31.76,31.68,31.69,19148.0,30.3948,30.4427,30.366,30.3756,19148.0
2019-05-15 13:00:00,31.7,31.72,31.64,31.64,20425.0,30.3852,30.4044,30.3277,30.3277,20425.0
2019-05-15 13:30:00,31.64,31.7,31.64,31.7,17031.0,30.3277,30.3852,30.3277,30.3852,17031.0
2019-05-15 14:00:00,31.7,31.72,31.65,31.66,28520.0,30.3852,30.4044,30.3373,30.3468,28520.0
2019-05-15 14:30:00,31.66,31.72,31.64,31.67,27514.0,30.3468,30.4044,30.3277,30.3564,27514.0
2019-05-15 15:00:00,31.67,31.79,31.65,31.78,36735.0,30.3564,30.4715,30.3373,30.4619,36735.0
2019-05-15 15:30:00,31.77,31.8,31.69,31.72,196979.0,30.4523,30.481,30.3756,30.4044,196979.0
2019-05-16 09:30:00,31.83,32.14,31.76,32.14,51450.0,30.5098,30.8069,30.4427,30.8069,51450.0
2019-05-16 10:00:00,32.12,32.17,32.01,32.14,68642.0,30.7878,30.8357,30.6823,30.8069,68642.0
2019-05-16 10:30:00,32.14,32.16,32.04,32.1,27422.0,30.8069,30.8261,30.7111,30.7686,27422.0
2019-05-16 11:00:00,32.1,32.1,32.04,32.05,21906.0,30.7686,30.7686,30.7111,30.7207,21906.0
2019-05-16 11:30:00,32.05,32.1,32.01,32.02,17532.0,30.7207,30.7686,30.6823,30.6919,17532.0
2019-05-16 12:00:00,32.01,32.04,31.98,31.99,19520.0,30.6823,30.7111,30.6536,30.6632,19520.0
2019-05-16 12:30:00,31.99,31.99,31.93,31.95,18266.0,30.6632,30.6632,30.6056,30.6248,18266.0
2019-05-16 13:00:00,31.96,32.07,31.94,32.03,33345.0,30.6344,30.7398,30.6152,30.7015,33345.0
2019-05-16 13:30:00,32.03,32.06,32.0,32.01,19780.0,30.7015,30.7303,30.6727,30.6823,19780.0
2019-05-16 14:00:00,32.0,32.06,31.97,32.05,20431.0,30.6727,30.7303,30.644,30.7207,20431.0
2019-05-16 14:30:00,32.06,32.09,31.99,32.04,28356.0,30.7303,30.759,30.6632,30.7111,28356.0
2019-05-16 15:00:00,32.02,32.03,31.88,31.92,40614.0,30.6919,30.7015,30.5577,30.5961,40614.0
2019-05-16 15:30:00,31.93,32.0,31.88,31.99,96191.0,30.6056,30.6727,30.5577,30.6632,96191.0
2019-05-17 09:30:00,31.8,31.87,31.68,31.73,38864.0,30.481,30.5481,30.366,30.4139,38864.0
2019-05-17 10:00:00,31.71,31.83,31.71,31.81,36133.0,30.3948,30.5098,30.3948,30.4906,36133.0
2019-05-17 10:30:00,31.81,31.91,31.78,31.88,18399.0,30.4906,30.5865,30.4619,30.5577,18399.0
2019-05-17 11:00:00,31.89,31.97,31.88,31.93,21718.0,30.5673,30.644,30.5577,30.6056,21718.0
2019-05-17 11:30:00,31.93,31.93,31.83,31.89,23334.0,30.6056,30.6056,30.5098,30.5673,23334.0
2019-05-17 12:00:00,31.88,31.92,31.82,31.88,17248.0,30.5577,30.5961,30.5002,30.5577,17248.0
2019-05-17 12:30:00,31.87,31.93,31.84,31.87,17566.0,30.5481,30.6056,30.5194,30.5481,17566.0
2019-05-17 13:00:00,31.88,31.92,31.87,31.87,17949.0,30.5577,30.5961,30.5481,30.5481,17949.0
2019-05-17 13:30:00,31.87,31.92,31.86,31.9,21178.0,30.5481,30.5961,30.5385,30.5769,21178.0
2019-05-17 14:00:00,31.9,31.91,31.83,31.84,17394.0,30.5769,30.5865,30.5098,30.5194,17394.0
2019-05-17 14:30:00,31.84,31.94,31.82,31.91,26137.0,30.5194,30.6152,30.5002,30.5865,26137.0
2019-05-17 15:00:00,31.91,31.92,31.81,31.86,51243.0,30.5865,30.5961,30.4906,30.5385,51243.0
2019-05-17 15:30:00,31.85,31.85,31.68,31.68,155068.0,30.529,30.529,30.366,30.366,155068.0
2019-05-20 09:30:00,31.5,31.75,31.4,31.61,50941.0,30.1935,30.4331,30.0976,30.2989,50941.0
2019-05-20 10:00:00,31.61,31.71,31.57,31.7,29381.0,30.2989,30.3948,30.2606,30.3852,29381.0
2019-05-20 10:30:00,31.7,31.77,31.69,31.76,24003.0,30.3852,30.4523,30.3756,30.4427,24003.0
2019-05-20 11:00:00,31.76,31.77,31.67,31.71,24571.0,30.4427,30.4523,30.3564,30.3948,24571.0
2019-05-20 11:30:00,31.71,31.72,31.64,31.66,22721.0,30.3948,30.4044,30.3277,30.3468,22721.0
2019-05-20 12:00:00,31.66,31.71,31.62,31.67,13479.0,30.3468,30.3948,30.3085,30.3564,13479.0
2019-05-20 12:30:00,31.67,31.72,31.63,31.64,33820.0,30.3564,30.4044,30.3181,30.3277,33820.0
2019-05-20 13:00:00,31.64,31.65,31.59,31.63,25049.0,30.3277,30.3373,30.2797,30.3181,25049.0
2019-05-20 13:30:00,31.62,31.68,31.62,31.68,20360.0,30.3085,30.366,30.3085,30.366,20360.0
2019-05-20 14:00:00,31.68,31.68,31.62,31.62,15046.0,30.366,30.366,30.3085,30.3085,15046.0
2019-05-20 14:30:00,31.62,31.62,31.42,31.46,90294.0,30.3085,30.3085,30.1168,30.1551,90294.0
2019-05-20 15:00:00,31.46,31.49,31.4,31.45,54567.0,30.1551,30.1839,30.0976,30.1456,54567.0
2019-05-20 15:30:00,31.44,31.52,31.43,31.48,156892.0,30.136,30.2127,30.1264,30.1743,156892.0
2019-05-21 09:30:00,31.58,31.75,31.58,31.66,39046.0,30.2702,30.4331,30.2702,30.3468,39046.0
2019-05-21 10:00:00,31.65,31.69,31.6,31.67,34549.0,30.3373,30.3756,30.2893,30.3564,34549.0
2019-05-21 10:30:00,31.67,31.76,31.66,31.71,32778.0,30.3564,30.4427,30.3468,30.3948,32778.0
2019-05-21 11:00:00,31.71,31.71,31.64,31.64,38841.0,30.3948,30.3948,30.3277,30.3277,38841.0
2019-05-21 11:30:00,31.65,31.67,31.62,31.65,26275.0,30.3373,30.3564,30.3085,30.3373,26275.0
2019-05-21 12:00:00,31.66,31.73,31.63,31.72,19495.0,30.3468,30.4139,30.3181,30.4044,19495.0
2019-05-21 12:30:00,31.71,31.72,31.66,31.71,18869.0,30.3948,30.4044,30.3468,30.3948,18869.0
2019-05-21 13:00:00,31.72,31.77,31.69,31.76,19676.0,30.4044,30.4523,30.3756,30.4427,19676.0
2019-05-21 13:30:00,31.75,31.75,31.66,31.67,31645.0,30.4331,30.4331,30.3468,30.3564,31645.0
2019-05-21 14:00:00,31.68,31.71,31.64,31.69,32338.0,30.366,30.3948,30.3277,30.3756,32338.0
2019-05-21 14:30:00,31.7,31.74,31.68,31.74,30461.0,30.3852,30.4235,30.366,30.4235,30461.0
2019-05-21 15:00:00,31.74,31.82,31.72,31.82,44564.0,30.4235,30.5002,30.4044,30.5002,44564.0
2019-05-21 15:30:00,31.82,31.91,31.81,31.91,222323.0,30.5002,30.5865,30.4906,30.5865,222323.0
2019-05-22 09:30:00,31.88,31.88,31.71,31.78,26591.0,30.5577,30.5577,30.3948,30.4619,26591.0
2019-05-22 10:00:00,31.79,31.84,31.74,31.77,27273.0,30.4715,30.5194,30.4235,30.4523,27273.0
2019-05-22 10:30:00,31.76,31.78,31.7,31.73,19111.0,30.4427,30.4619,30.3852,30.4139,19111.0
2019-05-22 11:00:00,31.73,31.79,31.67,31.79,14842.0,30.4139,30.4715,30.3564,30.4715,14842.0
2019-05-22 11:30:00,31.81,31.87,31.76,31.87,19738.0,30.4906,30.5481,30.4427,30.5481,19738.0
2019-05-22 12:00:00,31.86,31.87,31.8,31.84,12999.0,30.5385,30.5481,30.481,30.5194,12999.0
2019-05-22 12:30:00,31.84,31.87,31.81,31.82,12133.0,30.5194,30.5481,30.4906,30.5002,12133.0
2019-05-22 13:00:00,31.82,31.84,31.77,31.82,21748.0,30.5002,30.5194,30.4523,30.5002,21748.0
2019-05-22 13:30:00,31.81,31.92,31.8,31.91,13480.0,30.4906,30.5961,30.481,30.5865,13480.0
2019-05-22 14:00:00,31.9,31.93,31.85,31.92,16272.0,30.5769,30.6056,30.529,30.5961,16272.0
2019-05-22 14:30:00,31.92,31.96,31.9,31.92,16014.0,30.5961,30.6344,30.5769,30.5961,16014.0
2019-05-22 15:00:00,31.92,32.04,31.91,32.03,31237.0,30.5961,30.7111,30.5865,30.7015,31237.0
2019-05-22 15:30:00,32.02,32.07,31.98,32.02,149489.0,30.6919,30.7398,30.6536,30.6919,149489.0
2019-05-23 09:30:00,31.75,31.79,31.58,31.64,43664.0,30.4331,30.4715,30.2702,30.3277,43664.0
2019-05-23 10:00:00,31.64,31.73,31.61,31.68,46642.0,30.3277,30.4139,30.2989,30.366,46642.0
2019-05-23 10:30:00,31.68,31.8,31.67,31.78,38931.0,30.366,30.481,30.3564,30.4619,38931.0
2019-05-23 11:00:00,31.78,31.79,31.7,31.73,19922.0,30.4619,30.4715,30.3852,30.4139,19922.0
2019-05-23 11:30:00,31.72,31.74,31.6,31.63,20536.0,30.4044,30.4235,30.2893,30.3181,20536.0
2019-05-23 12:00:00,31.63,31.71,31.63,31.69,36233.0,30.3181,30.3948,30.3181,30.3756,36233.0
2019-05-23 12:30:00,31.7,31.72,31.63,31.63,22429.0,30.3852,30.4044,30.3181,30.3181,22429.0
2019-05-23 13:00:00,31.63,31.66,31.58,31.62,16267.0,30.3181,30.3468,30.2702,30.3085,16267.0
2019-05-23 13:30:00,31.61,31.67,31.61,31.66,24097.0,30.2989,30.3564,30.2989,30.3468,24097.0
2019-05-23 14:00:00,31.66,31.67,31.6,31.61,20436.0,30.3468,30.3564,30.2893,30.2989,20436.0
2019-05-23 14:30:00,31.61,31.63,31.57,31.58,25028.0,30.2989,30.3181,30.2606,30.2702,25028.0
2019-05-23 15:00:00,31.58,31.75,31.54,31.73,62235.0,30.2702,30.4331,30.2318,30.4139,62235.0
2019-05-23 15:30:00,31.72,31.83,31.68,31.81,189666.0,30.4044,30.5098,30.366,30.4906,189666.0
2019-05-24 09:30:00,31.92,31.97,31.76,31.85,95298.0,30.5961,30.644,30.4427,30.529,95298.0
2019-05-24 10:00:00,31.85,31.87,31.71,31.75,115222.0,30.529,30.5481,30.3948,30.4331,115222.0
2019-05-24 10:30:00,31.75,31.79,31.7,31.7,65600.0,30.4331,30.4715,30.3852,30.3852,65600.0
2019-05-24 11:00:00,31.7,31.72,31.65,31.67,24577.0,30.3852,30.4044,30.3373,30.3564,24577.0
2019-05-24 11:30:00,31.67,31.77,31.67,31.74,28113.0,30.3564,30.4523,30.3564,30.4235,28113.0
2019-05-24 12:00:00,31.75,31.8,31.73,31.8,23030.0,30.4331,30.481,30.4139,30.481,23030.0
2019-05-24 12:30:00,31.81,31.85,31.8,31.85,73299.0,30.4906,30.529,30.481,30.529,73299.0
2019-05-24 13:00:00,31.86,31.88,31.82,31.84,25371.0,30.5385,30.5577,30.5002,30.5194,25371.0
2019-05-24 13:30:00,31.84,31.87,31.81,31.84,17282.0,30.5194,30.5481,30.4906,30.5194,17282.0
2019-05-24 14:00:00,31.83,31.83,31.77,31.79,26707.0,30.5098,30.5098,30.4523,30.4715,26707.0
2019-05-24 14:30:00,31.79,31.86,31.78,31.84,20703.0,30.4715,30.5385,30.4619,30.5194,20703.0
2019-05-24 15:00:00,31.84,31.92,31.83,31.92,39985.0,30.5194,30.5961,30.5098,30.5961,39985.0
2019-05-24 15:30:00,31.91,31.92,31.81,31.85,111643.0,30.5865,30.5961,30.4906,30.529,111643.0
2019-05-28 09:30:00,31.82,31.98,31.82,31.96,33286.0,30.5002,30.6536,30.5002,30.6344,33286.0
2019-05-28 10:00:00,31.97,32.03,31.92,31.93,30772.0,30.644,30.7015,30.5961,30.6056,30772.0
2019-05-28 10:30:00,31.94,31.95,31.84,31.88,53677.0,30.6152,30.6248,30.5194,30.5577,53677.0
2019-05-28 11:00:00,31.88,31.95,31.88,31.89,20197.0,30.5577,30.6248,30.5577,30.5673,20197.0
2019-05-28 11:30:00,31.89,31.96,31.86,31.92,29509.0,30.5673,30.6344,30.5385,30.5961,29509.0
2019-05-28 12:00:00,31.92,31.97,31.9,31.95,13530.0,30.5961,30.644,30.5769,30.6248,13530.0
2019-05-28 12:30:00,31.96,32.0,31.93,31.95,16862.0,30.6344,30.6727,30.6056,30.6248,16862.0
2019-05-28 13:00:00,31.96,31.98,31.93,31.95,11371.0,30.6344,30.6536,30.6056,30.6248,11371.0
2019-05-28 13:30:00,31.94,31.95,31.9,31.93,13199.0,30.6152,30.6248,30.5769,30.6056,13199.0
2019-05-28 14:00:00,31.92,31.92,31.82,31.84,21964.0,30.5961,30.5961,30.5002,30.5194,21964.0
2019-05-28 14:30:00,31.83,31.85,31.74,31.75,18511.0,30.5098,30.529,30.4235,30.4331,18511.0
2019-05-28 15:00:00,31.75,31.77,31.7,31.71,30877.0,30.4331,30.4523,30.3852,30.3948,30877.0
2019-05-28 15:30:00,31.71,31.72,31.59,31.59,129065.0,30.3948,30.4044,30.2797,30.2797,129065.0
2019-05-29 09:30:00,31.45,31.56,31.41,31.56,46269.0,30.1456,30.251,30.1072,30.251,46269.0
2019-05-29 10:00:00,31.55,31.69,31.53,31.69,52351.0,30.2414,30.3756,30.2222,30.3756,52351.0
2019-05-29 10:30:00,31.68,31.68,31.6,31.61,24916.0,30.366,30.366,30.2893,30.2989,24916.0
2019-05-29 11:00:00,31.6,31.68,31.58,31.63,34469.0,30.2893,30.366,30.2702,30.3181,34469.0
2019-05-29 11:30:00,31.63,31.63,31.37,31.39,28005.0,30.3181,30.3181,30.0689,30.088,28005.0
2019-05-29 12:00:00,31.39,31.52,31.39,31.52,18717.0,30.088,30.2127,30.088,30.2127,18717.0
2019-05-29 12:30:00,31.51,31.55,31.49,31.53,14131.0,30.2031,30.2414,30.1839,30.2222,14131.0
2019-05-29 13:00:00,31.53,31.62,31.49,31.61,14092.0,30.2222,30.3085,30.1839,30.2989,14092.0
2019-05-29 13:30:00,31.61,31.65,31.59,31.61,11102.0,30.2989,30.3373,30.2797,30.2989,11102.0
2019-05-29 14:00:00,31.61,31.64,31.56,31.59,12903.0,30.2989,30.3277,30.251,30.2797,12903.0
2019-05-29 14:30:00,31.59,31.59,31.47,31.53,48349.0,30.2797,30.2797,30.1647,30.2222,48349.0
2019-05-29 15:00:00,31.53,31.59,31.47,31.59,30385.0,30.2222,30.2797,30.1647,30.2797,30385.0
2019-05-29 15:30:00,31.59,31.69,31.56,31.65,95604.0,30.2797,30.3756,30.251,30.3373,95604.0
2019-05-30 09:30:00,31.71,31.89,31.67,31.84,43960.0,30.3948,30.5673,30.3564,30.5194,43960.0
2019-05-30 10:00:00,31.84,31.86,31.76,31.82,24930.0,30.5194,30.5385,30.4427,30.5002,24930.0
2019-05-30 10:30:00,31.8,31.82,31.63,31.65,42059.0,30.481,30.5002,30.3181,30.3373,42059.0
2019-05-30 11:00:00,31.65,31.7,31.62,31.67,23582.0,30.3373,30.3852,30.3085,30.3564,23582.0
2019-05-30 11:30:00,31.68,31.69,31.62,31.64,19007.0,30.366,30.3756,30.3085,30.3277,19007.0
2019-05-30 12:00:00,31.65,31.66,31.59,31.64,20112.0,30.3373,30.3468,30.2797,30.3277,20112.0
2019-05-30 12:30:00,31.63,31.72,31.6,31.7,21777.0,30.3181,30.4044,30.2893,30.3852,21777.0
2019-05-30 13:00:00,31.71,31.74,31.64,31.65,21383.0,30.3948,30.4235,30.3277,30.3373,21383.0
2019-05-30 13:30:00,31.66,31.66,31.61,31.64,20394.0,30.3468,30.3468,30.2989,30.3277,20394.0
2019-05-30 14:00:00,31.64,31.7,31.62,31.62,29257.0,30.3277,30.3852,30.3085,30.3085,29257.0
2019-05-30 14:30:00,31.63,31.64,31.56,31.64,32489.0,30.3181,30.3277,30.251,30.3277,32489.0
2019-05-30 15:00:00,31.63,31.65,31.57,31.64,51401.0,30.3181,30.3373,30.2606,30.3277,51401.0
2019-05-30 15:30:00,31.64,31.7,31.62,31.66,164885.0,30.3277,30.3852,30.3085,30.3468,164885.0
2019-05-31 09:30:00,31.4,31.42,31.18,31.4,68357.0,30.0976,30.1168,29.8868,30.0976,68357.0
2019-05-31 10:00:00,31.38,31.44,31.38,31.41,44258.0,30.0785,30.136,30.0785,30.1072,44258.0
2019-05-31 10:30:00,31.41,31.47,31.41,31.42,61801.0,30.1072,30.1647,30.1072,30.1168,61801.0
2019-05-31 11:00:00,31.42,31.58,31.42,31.55,56100.0,30.1168,30.2702,30.1168,30.2414,56100.0
2019-05-31 11:30:00,31.55,31.55,31.48,31.53,30956.0,30.2414,30.2414,30.1743,30.2222,30956.0
2019-05-31 12:00:00,31.53,31.55,31.48,31.5,25400.0,30.2222,30.2414,30.1743,30.1935,25400.0
2019-05-31 12:30:00,31.5,31.55,31.47,31.49,49086.0,30.1935,30.2414,30.1647,30.1839,49086.0
2019-05-31 13:00:00,31.49,31.6,31.46,31.6,26600.0,30.1839,30.2893,30.1551,30.2893,26600.0
2019-05-31 13:30:00,31.6,31.61,31.54,31.59,25824.0,30.2893,30.2989,30.2318,30.2797,25824.0
2019-05-31 14:00:00,31.59,31.6,31.52,31.56,65449.0,30.2797,30.2893,30.2127,30.251,65449.0
2019-05-31 14:30:00,31.56,31.63,31.51,31.59,52892.0,30.251,30.3181,30.2031,30.2797,52892.0
2019-05-31 15:00:00,31.58,31.58,31.5,31.53,52665.0,30.2702,30.2702,30.1935,30.2222,52665.0
2019-05-31 15:30:00,31.53,31.6,31.5,31.57,188649.0,30.2222,30.2893,30.1935,30.2606,188649.0
2019-06-03 09:30:00,31.48,31.6,31.38,31.4,88664.0,30.1743,30.2893,30.0785,30.0976,88664.0
2019-06-03 10:00:00,31.38,31.68,31.33,31.68,59309.0,30.0785,30.366,30.0305,30.366,59309.0
2019-06-03 10:30:00,31.68,31.7,31.52,31.6,98641.0,30.366,30.3852,30.2127,30.2893,98641.0
2019-06-03 11:00:00,31.6,31.6,31.48,31.55,62073.0,30.2893,30.2893,30.1743,30.2414,62073.0
2019-06-03 11:30:00,31.57,31.59,31.53,31.56,91290.0,30.2606,30.2797,30.2222,30.251,91290.0
2019-06-03 12:00:00,31.55,31.59,31.44,31.44,37186.0,30.2414,30.2797,30.136,30.136,37186.0
2019-06-03 12:30:00,31.43,31.49,31.39,31.47,61712.0,30.1264,30.1839,30.088,30.1647,61712.0
2019-06-03 13:00:00,31.47,31.63,31.42,31.58,57176.0,30.1647,30.3181,30.1168,30.2702,57176.0
2019-06-03 13:30:00,31.58,31.66,31.49,31.65,66028.0,30.2702,30.3468,30.1839,30.3373,66028.0
2019-06-03 14:00:00,31.64,31.73,31.62,31.73,35361.0,30.3277,30.4139,30.3085,30.4139,35361.0
2019-06-03 14:30:00,31.73,31.74,31.65,31.72,59391.0,30.4139,30.4235,30.3373,30.4044,59391.0
2019-06-03 15:00:00,31.72,31.76,31.64,31.68,65849.0,30.4044,30.4427,30.3277,30.366,65849.0
2019-06-03 15:30:00,31.67,31.96,31.64,31.94,223486.0,30.3564,30.6344,30.3277,30.6152,223486.0
2019-06-04 09:30:00,32.08,32.19,31.8,31.83,90700.0,30.7494,30.8549,30.481,30.5098,90700.0
2019-06-04 10:00:00,31.84,31.92,31.75,31.78,57124.0,30.5194,30.5961,30.4331,30.4619,57124.0
2019-06-04 10:30:00,31.78,31.82,31.49,31.56,88673.0,30.4619,30.5002,30.1839,30.251,88673.0
2019-06-04 11:00:00,31.55,31.66,31.52,31.57,50691.0,30.2414,30.3468,30.2127,30.2606,50691.0
2019-06-04 11:30:00,31.58,31.73,31.53,31.71,34861.0,30.2702,30.4139,30.2222,30.3948,34861.0
2019-06-04 12:00:00,31.72,31.77,31.67,31.76,40985.0,30.4044,30.4523,30.3564,30.4427,40985.0
2019-06-04 12:30:00,31.77,31.86,31.71,31.84,27879.0,30.4523,30.5385,30.3948,30.5194,27879.0
2019-06-04 13:00:00,31.84,31.9,31.82,31.89,21550.0,30.5194,30.5769,30.5002,30.5673,21550.0
2019-06-04 13:30:00,31.89,31.92,31.86,31.92,32453.0,30.5673,30.5961,30.5385,30.5961,32453.0
2019-06-04 14:00:00,31.91,31.91,31.8,31.85,21348.0,30.5865,30.5865,30.481,30.529,21348.0
2019-06-04 14:30:00,31.84,31.9,31.84,31.88,29496.0,30.5194,30.5769,30.5194,30.5577,29496.0
2019-06-04 15:00:00,31.89,31.94,31.88,31.93,33499.0,30.5673,30.6152,30.5577,30.6056,33499.0
2019-06-04 15:30:00,31.93,32.07,31.87,32.06,184655.0,30.6056,30.7398,30.5481,30.7303,184655.0
2019-06-05 09:30:00,32.04,32.28,32.04,32.22,40551.0,30.7111,30.9411,30.7111,30.8836,40551.0
2019-06-05 10:00:00,32.23,32.35,32.21,32.23,42723.0,30.8932,31.0082,30.874,30.8932,42723.0
2019-06-05 10:30:00,32.23,32.27,32.14,32.18,38290.0,30.8932,30.9315,30.8069,30.8453,38290.0
2019-06-05 11:00:00,32.18,32.21,32.11,32.11,73574.0,30.8453,30.874,30.7782,30.7782,73574.0
2019-06-05 11:30:00,32.11,32.26,32.09,32.26,28606.0,30.7782,30.922,30.759,30.922,28606.0
2019-06-05 12:00:00,32.25,32.35,32.23,32.34,18414.0,30.9124,31.0082,30.8932,30.9986,18414.0
2019-06-05 12:30:00,32.34,32.44,32.32,32.43,24194.0,30.9986,31.0945,30.9795,31.0849,24194.0
2019-06-05 13:00:00,32.44,32.54,32.43,32.51,29231.0,31.0945,31.1903,31.0849,31.1616,29231.0
2019-06-05 13:30:00,32.51,32.52,32.43,32.44,49056.0,31.1616,31.1712,31.0849,31.0945,49056.0
2019-06-05 14:00:00,32.43,32.47,32.41,32.44,19543.0,31.0849,31.1232,31.0657,31.0945,19543.0
2019-06-05 14:30:00,32.44,32.48,32.42,32.45,24703.0,31.0945,31.1328,31.0753,31.1041,24703.0
2019-06-05 15:00:00,32.45,32.48,32.42,32.46,26023.0,31.1041,31.1328,31.0753,31.1137,26023.0
2019-06-05 15:30:00,32.46,32.61,32.38,32.57,225616.0,31.1137,31.2574,31.037,31.2191,225616.0
2019-06-06 09:30:00,32.66,32.66,32.5,32.52,41424.0,31.3054,31.3054,31.152,31.1712,41424.0
2019-06-06 10:00:00,32.53,32.56,32.46,32.48,45865.0,31.1808,31.2095,31.1137,31.1328,45865.0
2019-06-06 10:30:00,32.47,32.52,32.39,32.4,41177.0,31.1232,31.1712,31.0466,31.0562,41177.0
2019-06-06 11:00:00,32.4,32.52,32.36,32.5,25320.0,31.0562,31.1712,31.0178,31.152,25320.0
2019-06-06 11:30:00,32.49,32.55,32.43,32.45,25194.0,31.1424,31.1999,31.0849,31.1041,25194.0
2019-06-06 12:00:00,32.45,32.47,32.4,32.45,14653.0,31.1041,31.1232,31.0562,31.1041,14653.0
2019-06-06 12:30:00,32.45,32.46,32.4,32.45,15403.0,31.1041,31.1137,31.0562,31.1041,15403.0
2019-06-06 13:00:00,32.46,32.54,32.46,32.54,18142.0,31.1137,31.1903,31.1137,31.1903,18142.0
2019-06-06 13:30:00,32.56,32.59,32.54,32.57,14140.0,31.2095,31.2383,31.1903,31.2191,14140.0
2019-06-06 14:00:00,32.57,32.58,32.49,32.5,28069.0,31.2191,31.2287,31.1424,31.152,28069.0
2019-06-06 14:30:00,32.5,32.59,32.49,32.55,32078.0,31.152,31.2383,31.1424,31.1999,32078.0
2019-06-06 15:00:00,32.55,32.59,32.51,32.56,25532.0,31.1999,31.2383,31.1616,31.2095,25532.0
2019-06-06 15:30:00,32.57,32.62,32.49,32.53,118557.0,31.2191,31.267,31.1424,31.1808,118557.0
2019-06-07 09:30:00,32.6,32.78,32.52,32.75,51159.0,31.2479,31.4204,31.1712,31.3916,51159.0
2019-06-07 10:00:00,32.75,32.8,32.71,32.77,30239.0,31.3916,31.4396,31.3533,31.4108,30239.0
2019-06-07 10:30:00,32.78,32.91,32.78,32.9,22679.0,31.4204,31.545,31.4204,31.5354,22679.0
2019-06-07 11:00:00,32.9,32.91,32.82,32.84,28011.0,31.5354,31.545,31.4587,31.4779,28011.0
2019-06-07 11:30:00,32.84,32.9,32.83,32.86,23776.0,31.4779,31.5354,31.4683,31.4971,23776.0
2019-06-07 12:00:00,32.87,32.91,32.83,32.91,23540.0,31.5067,31.545,31.4683,31.545,23540.0
2019-06-07 12:30:00,32.91,32.94,32.89,32.94,12431.0,31.545,31.5738,31.5258,31.5738,12431.0
2019-06-07 13:00:00,32.95,32.95,32.88,32.91,10010.0,31.5833,31.5833,31.5162,31.545,10010.0
2019-06-07 13:30:00,32.91,32.91,32.86,32.88,16502.0,31.545,31.545,31.4971,31.5162,16502.0
2019-06-07 14:00:00,32.88,32.9,32.82,32.86,36604.0,31.5162,31.5354,31.4587,31.4971,36604.0
2019-06-07 14:30:00,32.87,32.92,32.82,32.83,45976.0,31.5067,31.5546,31.4587,31.4683,45976.0
2019-06-07 15:00:00,32.83,32.92,32.83,32.91,49106.0,31.4683,31.5546,31.4683,31.545,49106.0
2019-06-07 15:30:00,32.91,32.93,32.85,32.87,161585.0,31.545,31.5642,31.4875,31.5067,161585.0
2019-06-10 09:30:00,32.94,33.14,32.91,32.97,60087.0,31.5738,31.7655,31.545,31.6025,60087.0
2019-06-10 10:00:00,32.97,33.0,32.79,32.83,44803.0,31.6025,31.6313,31.43,31.4683,44803.0
2019-06-10 10:30:00,32.83,32.9,32.75,32.76,76520.0,31.4683,31.5354,31.3916,31.4012,76520.0
2019-06-10 11:00:00,32.75,32.85,32.69,32.83,34693.0,31.3916,31.4875,31.3341,31.4683,34693.0
2019-06-10 11:30:00,32.83,32.88,32.8,32.87,30670.0,31.4683,31.5162,31.4396,31.5067,30670.0
2019-06-10 12:00:00,32.86,32.86,32.77,32.8,20006.0,31.4971,31.4971,31.4108,31.4396,20006.0
2019-06-10 12:30:00,32.79,32.79,32.7,32.71,26141.0,31.43,31.43,31.3437,31.3533,26141.0
2019-06-10 13:00:00,32.72,32.8,32.69,32.69,16568.0,31.3629,31.4396,31.3341,31.3341,16568.0
2019-06-10 13:30:00,32.7,32.71,32.65,32.66,36985.0,31.3437,31.3533,31.2958,31.3054,36985.0
2019-06-10 14:00:00,32.66,32.66,32.6,32.61,48824.0,31.3054,31.3054,31.2479,31.2574,48824.0
2019-06-10 14:30:00,32.62,32.69,32.61,32.67,29633.0,31.267,31.3341,31.2574,31.315,29633.0
2019-06-10 15:00:00,32.67,32.72,32.6,32.6,54651.0,31.315,31.3629,31.2479,31.2479,54651.0
2019-06-10 15:30:00,32.6,32.7,32.58,32.68,137294.0,31.2479,31.3437,31.2287,31.3245,137294.0
2019-06-11 09:30:00,32.82,32.98,32.73,32.76,41247.0,31.4587,31.6121,31.3725,31.4012,41247.0
2019-06-11 10:00:00,32.76,32.81,32.75,32.8,47354.0,31.4012,31.4491,31.3916,31.4396,47354.0
2019-06-11 10:30:00,32.8,32.82,32.71,32.76,43250.0,31.4396,31.4587,31.3533,31.4012,43250.0
2019-06-11 11:00:00,32.76,32.88,32.75,32.81,26772.0,31.4012,31.5162,31.3916,31.4491,26772.0
2019-06-11 11:30:00,32.82,32.83,32.75,32.8,31899.0,31.4587,31.4683,31.3916,31.4396,31899.0
2019-06-11 12:00:00,32.8,32.81,32.67,32.69,35334.0,31.4396,31.4491,31.315,31.3341,35334.0
2019-06-11 12:30:00,32.69,32.74,32.66,32.7,63930.0,31.3341,31.3821,31.3054,31.3437,63930.0
2019-06-11 13:00:00,32.7,32.73,32.63,32.67,39888.0,31.3437,31.3725,31.2766,31.315,39888.0
2019-06-11 13:30:00,32.67,32.8,32.66,32.79,27335.0,31.315,31.4396,31.3054,31.43,27335.0
2019-06-11 14:00:00,32.79,32.86,32.78,32.83,71966.0,31.43,31.4971,31.4204,31.4683,71966.0
2019-06-11 14:30:00,32.82,32.83,32.7,32.73,61053.0,31.4587,31.4683,31.3437,31.3725,61053.0
2019-06-11 15:00:00,32.73,32.73,32.62,32.65,53251.0,31.3725,31.3725,31.267,31.2958,53251.0
2019-06-11 15:30:00,32.65,32.67,32.57,32.6,226273.0,31.2958,31.315,31.2191,31.2479,226273.0
2019-06-12 09:30:00,32.6,32.82,32.44,32.7,59743.0,31.2479,31.4587,31.0945,31.3437,59743.0
2019-06-12 10:00:00,32.69,32.73,32.62,32.62,32922.0,31.3341,31.3725,31.267,31.267,32922.0
2019-06-12 10:30:00,32.62,32.72,32.61,32.65,43454.0,31.267,31.3629,31.2574,31.2958,43454.0
2019-06-12 11:00:00,32.65,32.67,32.63,32.67,33046.0,31.2958,31.315,31.2766,31.315,33046.0
2019-06-12 11:30:00,32.66,32.71,32.65,32.66,22564.0,31.3054,31.3533,31.2958,31.3054,22564.0
2019-06-12 12:00:00,32.65,32.75,32.64,32.73,20295.0,31.2958,31.3916,31.2862,31.3725,20295.0
2019-06-12 12:30:00,32.73,32.83,32.72,32.8,21121.0,31.3725,31.4683,31.3629,31.4396,21121.0
2019-06-12 13:00:00,32.8,32.81,32.78,32.79,22122.0,31.4396,31.4491,31.4204,31.43,22122.0
2019-06-12 13:30:00,32.79,32.82,32.76,32.81,14981.0,31.43,31.4587,31.4012,31.4491,14981.0
2019-06-12 14:00:00,32.8,32.84,32.8,32.82,11779.0,31.4396,31.4779,31.4396,31.4587,11779.0
2019-06-12 14:30:00,32.83,32.84,32.81,32.84,10555.0,31.4683,31.4779,31.4491,31.4779,10555.0
2019-06-12 15:00:00,32.85,32.87,32.78,32.8,45875.0,31.4875,31.5067,31.4204,31.4396,45875.0
2019-06-12 15:30:00,32.8,32.86,32.77,32.83,166838.0,31.4396,31.4971,31.4108,31.4683,166838.0
2019-06-13 09:30:00,32.97,32.98,32.71,32.73,95766.0,31.6025,31.6121,31.3533,31.3725,95766.0
2019-06-13 10:00:00,32.72,32.72,32.58,32.64,24223.0,31.3629,31.3629,31.2287,31.2862,24223.0
2019-06-13 10:30:00,32.64,32.64,32.56,32.57,18663.0,31.2862,31.2862,31.2095,31.2191,18663.0
2019-06-13 11:00:00,32.57,32.6,32.47,32.6,48727.0,31.2191,31.2479,31.1232,31.2479,48727.0
2019-06-13 11:30:00,32.62,32.67,32.59,32.66,42682.0,31.267,31.315,31.2383,31.3054,42682.0
2019-06-13 12:00:00,32.66,32.7,32.65,32.66,16310.0,31.3054,31.3437,31.2958,31.3054,16310.0
2019-06-13 12:30:00,32.66,32.74,32.65,32.72,21687.0,31.3054,31.3821,31.2958,31.3629,21687.0
2019-06-13 13:00:00,32.72,32.75,32.69,32.71,16551.0,31.3629,31.3916,31.3341,31.3533,16551.0
2019-06-13 13:30:00,32.71,32.72,32.7,32.7,27903.0,31.3533,31.3629,31.3437,31.3437,27903.0
2019-06-13 14:00:00,32.71,32.72,32.66,32.66,20701.0,31.3533,31.3629,31.3054,31.3054,20701.0
2019-06-13 14:30:00,32.66,32.68,32.64,32.65,14875.0,31.3054,31.3245,31.2862,31.2958,14875.0
2019-06-13 15:00:00,32.65,32.65,32.57,32.62,24608.0,31.2958,31.2958,31.2191,31.267,24608.0
2019-06-13 15:30:00,32.61,32.71,32.6,32.69,105154.0,31.2574,31.3533,31.2479,31.3341,105154.0
2019-06-14 09:30:00,32.7,32.73,32.64,32.72,34669.0,31.3437,31.3725,31.2862,31.3629,34669.0
2019-06-14 10:00:00,32.72,32.8,32.7,32.75,35129.0,31.3629,31.4396,31.3437,31.3916,35129.0
2019-06-14 10:30:00,32.75,32.83,32.69,32.83,16799.0,31.3916,31.4683,31.3341,31.4683,16799.0
2019-06-14 11:00:00,32.83,32.85,32.76,32.84,21612.0,31.4683,31.4875,31.4012,31.4779,21612.0
2019-06-14 11:30:00,32.84,32.89,32.77,32.79,32532.0,31.4779,31.5258,31.4108,31.43,32532.0
2019-06-14 12:00:00,32.8,32.81,32.74,32.79,29516.0,31.4396,31.4491,31.3821,31.43,29516.0
2019-06-14 12:30:00,32.78,32.81,32.77,32.79,60379.0,31.4204,31.4491,31.4108,31.43,60379.0
2019-06-14 13:00:00,32.8,32.82,32.79,32.8,27907.0,31.4396,31.4587,31.43,31.4396,27907.0
2019-06-14 13:30:00,32.79,32.79,32.74,32.76,18944.0,31.43,31.43,31.3821,31.4012,18944.0
2019-06-14 14:00:00,32.77,32.89,32.76,32.88,31032.0,31.4108,31.5258,31.4012,31.5162,31032.0
2019-06-14 14:30:00,32.88,32.88,32.82,32.84,42765.0,31.5162,31.5162,31.4587,31.4779,42765.0
2019-06-14 15:00:00,32.85,32.91,32.84,32.9,33656.0,31.4875,31.545,31.4779,31.5354,33656.0
2019-06-14 15:30:00,32.89,32.9,32.82,32.82,100832.0,31.5258,31.5354,31.4587,31.4587,100832.0
2019-06-17 09:30:00,32.9,32.95,32.81,32.9,46066.0,31.5354,31.5833,31.4491,31.5354,46066.0
2019-06-17 10:00:00,32.91,32.93,32.76,32.77,67407.0,31.545,31.5642,31.4012,31.4108,67407.0
2019-06-17 10:30:00,32.77,32.77,32.67,32.72,24960.0,31.4108,31.4108,31.315,31.3629,24960.0
2019-06-17 11:00:00,32.72,32.81,32.7,32.78,19944.0,31.3629,31.4491,31.3437,31.4204,19944.0
2019-06-17 11:30:00,32.78,32.78,32.64,32.66,18777.0,31.4204,31.4204,31.2862,31.3054,18777.0
2019-06-17 12:00:00,32.65,32.71,32.64,32.68,47315.0,31.2958,31.3533,31.2862,31.3245,47315.0
2019-06-17 12:30:00,32.68,32.79,32.66,32.79,19215.0,31.3245,31.43,31.3054,31.43,19215.0
2019-06-17 13:00:00,32.79,32.84,32.78,32.8,27072.0,31.43,31.4779,31.4204,31.4396,27072.0
2019-06-17 13:30:00,32.8,32.87,32.79,32.86,19729.0,31.4396,31.5067,31.43,31.4971,19729.0
2019-06-17 14:00:00,32.86,32.89,32.84,32.85,20440.0,31.4971,31.5258,31.4779,31.4875,20440.0
2019-06-17 14:30:00,32.85,32.86,32.78,32.81,28227.0,31.4875,31.4971,31.4204,31.4491,28227.0
2019-06-17 15:00:00,32.81,32.82,32.71,32.76,69827.0,31.4491,31.4587,31.3533,31.4012,69827.0
2019-06-17 15:30:00,32.76,32.76,32.66,32.69,187601.0,31.4012,31.4012,31.3054,31.3341,187601.0
2019-06-18 09:30:00,32.69,32.83,32.61,32.65,78497.0,31.3341,31.4683,31.2574,31.2958,78497.0
2019-06-18 10:00:00,32.65,32.87,32.65,32.78,48376.0,31.2958,31.5067,31.2958,31.4204,48376.0
2019-06-18 10:30:00,32.78,32.9,32.75,32.89,28377.0,31.4204,31.5354,31.3916,31.5258,28377.0
2019-06-18 11:00:00,32.9,32.92,32.85,32.89,41969.0,31.5354,31.5546,31.4875,31.5258,41969.0
2019-06-18 11:30:00,32.89,32.98,32.88,32.96,33779.0,31.5258,31.6121,31.5162,31.5929,33779.0
2019-06-18 12:00:00,32.96,32.99,32.92,32.96,28764.0,31.5929,31.6217,31.5546,31.5929,28764.0
2019-06-18 12:30:00,32.97,33.0,32.95,32.99,16447.0,31.6025,31.6313,31.5833,31.6217,16447.0
2019-06-18 13:00:00,32.99,33.0,32.9,32.91,31858.0,31.6217,31.6313,31.5354,31.545,31858.0
2019-06-18 13:30:00,32.9,33.0,32.89,32.99,50683.0,31.5354,31.6313,31.5258,31.6217,50683.0
2019-06-18 14:00:00,33.0,33.0,32.95,32.97,16046.0,31.6313,31.6313,31.5833,31.6025,16046.0
2019-06-18 14:30:00,32.97,32.98,32.89,32.89,21602.0,31.6025,31.6121,31.5258,31.5258,21602.0
2019-06-18 15:00:00,32.89,32.93,32.85,32.91,75090.0,31.5258,31.5642,31.4875,31.545,75090.0
2019-06-18 15:30:00,32.9,32.9,32.7,32.74,249193.0,31.5354,31.5354,31.3437,31.3821,249193.0
2019-06-19 09:30:00,32.73,32.95,32.73,32.91,35836.0,31.3725,31.5833,31.3725,31.545,35836.0
2019-06-19 10:00:00,32.92,32.99,32.89,32.89,17966.0,31.5546,31.6217,31.5258,31.5258,17966.0
2019-06-19 10:30:00,32.89,32.98,32.78,32.98,58180.0,31.5258,31.6121,31.4204,31.6121,58180.0
2019-06-19 11:00:00,32.98,33.05,32.97,33.05,27004.0,31.6121,31.6792,31.6025,31.6792,27004.0
2019-06-19 11:30:00,33.05,33.09,33.04,33.07,34426.0,31.6792,31.7175,31.6696,31.6984,34426.0
2019-06-19 12:00:00,33.07,33.12,33.06,33.11,29173.0,31.6984,31.7463,31.6888,31.7367,29173.0
2019-06-19 12:30:00,33.12,33.13,33.09,33.11,19654.0,31.7463,31.7559,31.7175,31.7367,19654.0
2019-06-19 13:00:00,33.11,33.14,33.03,33.03,22371.0,31.7367,31.7655,31.66,31.66,22371.0
2019-06-19 13:30:00,33.03,33.08,32.99,33.08,50560.0,31.66,31.7079,31.6217,31.7079,50560.0
2019-06-19 14:00:00,33.07,33.17,33.0,33.14,35425.0,31.6984,31.7942,31.6313,31.7655,35425.0
2019-06-19 14:30:00,33.14,33.21,33.14,33.14,35096.0,31.7655,31.8326,31.7655,31.7655,35096.0
2019-06-19 15:00:00,33.15,33.23,33.14,33.19,40669.0,31.775,31.8517,31.7655,31.8134,40669.0
2019-06-19 15:30:00,33.18,33.23,33.13,33.17,166759.0,31.8038,31.8517,31.7559,31.7942,166759.0
2019-06-20 09:30:00,33.34,33.41,33.25,33.3,43944.0,31.9572,32.0243,31.8709,31.9188,43944.0
2019-06-20 10:00:00,33.29,33.33,33.17,33.18,36687.0,31.9092,31.9476,31.7942,31.8038,36687.0
2019-06-20 10:30:00,33.17,33.2,33.12,33.13,23486.0,31.7942,31.823,31.7463,31.7559,23486.0
2019-06-20 11:00:00,33.14,33.14,33.05,33.05,16284.0,31.7655,31.7655,31.6792,31.6792,16284.0
2019-06-20 11:30:00,33.06,33.09,33.04,33.05,16553.0,31.6888,31.7175,31.6696,31.6792,16553.0
2019-06-20 12:00:00,33.05,33.08,32.99,33.06,22326.0,31.6792,31.7079,31.6217,31.6888,22326.0
2019-06-20 12:30:00,33.05,33.11,33.05,33.09,43277.0,31.6792,31.7367,31.6792,31.7175,43277.0
2019-06-20 13:00:00,33.1,33.2,33.09,33.18,16232.0,31.7271,31.823,31.7175,31.8038,16232.0
2019-06-20 13:30:00,33.19,33.24,33.18,33.23,12765.0,31.8134,31.8613,31.8038,31.8517,12765.0
2019-06-20 14:00:00,33.23,33.26,33.18,33.21,22451.0,31.8517,31.8805,31.8038,31.8326,22451.0
2019-06-20 14:30:00,33.23,33.44,33.23,33.43,54993.0,31.8517,32.053,31.8517,32.0434,54993.0
2019-06-20 15:00:00,33.43,33.46,33.39,33.45,47841.0,32.0434,32.0722,32.0051,32.0626,47841.0
2019-06-20 15:30:00,33.45,33.45,33.37,33.39,99747.0,32.0626,32.0626,31.9859,32.0051,99747.0
2019-06-21 09:30:00,33.27,33.34,33.15,33.22,220628.0,31.8901,31.9572,31.775,31.8421,220628.0
2019-06-21 10:00:00,33.22,33.25,33.18,33.25,22076.0,31.8421,31.8709,31.8038,31.8709,22076.0
2019-06-21 10:30:00,33.24,33.24,33.17,33.19,18306.0,31.8613,31.8613,31.7942,31.8134,18306.0
2019-06-21 11:00:00,33.19,33.33,33.18,33.28,24879.0,31.8134,31.9476,31.8038,31.8997,24879.0
2019-06-21 11:30:00,33.27,33.3,33.23,33.25,18312.0,31.8901,31.9188,31.8517,31.8709,18312.0
2019-06-21 12:00:00,33.26,33.28,33.21,33.23,14251.0,31.8805,31.8997,31.8326,31.8517,14251.0
2019-06-21 12:30:00,33.23,33.23,33.19,33.21,7816.0,31.8517,31.8517,31.8134,31.8326,7816.0
2019-06-21 13:00:00,33.2,33.21,33.14,33.14,9976.0,31.823,31.8326,31.7655,31.7655,9976.0
2019-06-21 13:30:00,33.15,33.18,33.13,33.14,12423.0,31.775,31.8038,31.7559,31.7655,12423.0
2019-06-21 14:00:00,33.14,33.15,32.98,33.0,55133.0,31.7655,31.775,31.6121,31.6313,55133.0
2019-06-21 14:30:00,32.99,33.07,32.99,33.07,39278.0,31.6217,31.6984,31.6217,31.6984,39278.0
2019-06-21 15:00:00,33.07,33.12,33.05,33.09,23481.0,31.6984,31.7463,31.6792,31.7175,23481.0
2019-06-21 15:30:00,33.09,33.09,32.9,32.9,172236.0,31.7175,31.7175,31.5354,31.5354,172236.0
2019-06-24 09:30:00,32.95,33.31,32.92,33.07,80379.0,31.5833,31.9284,31.5546,31.6984,80379.0
2019-06-24 10:00:00,33.05,33.12,33.01,33.04,77920.0,31.6792,31.7463,31.6409,31.6696,77920.0
2019-06-24 10:30:00,33.04,33.16,33.03,33.15,43952.0,31.6696,31.7846,31.66,31.775,43952.0
2019-06-24 11:00:00,33.14,33.27,33.14,33.22,51823.0,31.7655,31.8901,31.7655,31.8421,51823.0
2019-06-24 11:30:00,33.21,33.22,33.14,33.21,45111.0,31.8326,31.8421,31.7655,31.8326,45111.0
2019-06-24 12:00:00,33.21,33.24,33.18,33.19,22505.0,31.8326,31.8613,31.8038,31.8134,22505.0
2019-06-24 12:30:00,33.18,33.27,33.17,33.24,45206.0,31.8038,31.8901,31.7942,31.8613,45206.0
2019-06-24 13:00:00,33.24,33.29,33.23,33.27,28712.0,31.8613,31.9092,31.8517,31.8901,28712.0
2019-06-24 13:30:00,33.27,33.32,33.23,33.31,29501.0,31.8901,31.938,31.8517,31.9284,29501.0
2019-06-24 14:00:00,33.32,33.32,33.21,33.22,28282.0,31.938,31.938,31.8326,31.8421,28282.0
2019-06-24 14:30:00,33.21,33.29,33.21,33.23,38507.0,31.8326,31.9092,31.8326,31.8517,38507.0
2019-06-24 15:00:00,33.24,33.29,33.2,33.27,40761.0,31.8613,31.9092,31.823,31.8901,40761.0
2019-06-24 15:30:00,33.27,33.3,33.21,33.22,152750.0,31.8901,31.9188,31.8326,31.8421,152750.0
2019-06-25 09:30:00,33.27,33.31,33.21,33.29,26650.0,31.8901,31.9284,31.8326,31.9092,26650.0
2019-06-25 10:00:00,33.27,33.32,33.16,33.21,33066.0,31.8901,31.938,31.7846,31.8326,33066.0
2019-06-25 10:30:00,33.22,33.24,33.15,33.18,13826.0,31.8421,31.8613,31.775,31.8038,13826.0
2019-06-25 11:00:00,33.16,33.27,33.16,33.24,22582.0,31.7846,31.8901,31.7846,31.8613,22582.0
2019-06-25 11:30:00,33.23,33.29,33.21,33.27,32825.0,31.8517,31.9092,31.8326,31.8901,32825.0
2019-06-25 12:00:00,33.28,33.29,33.22,33.26,50529.0,31.8997,31.9092,31.8421,31.8805,50529.0
2019-06-25 12:30:00,33.28,33.29,33.24,33.26,31558.0,31.8997,31.9092,31.8613,31.8805,31558.0
2019-06-25 13:00:00,33.25,33.25,33.16,33.22,22225.0,31.8709,31.8709,31.7846,31.8421,22225.0
2019-06-25 13:30:00,33.2,33.3,33.2,33.28,22240.0,31.823,31.9188,31.823,31.8997,22240.0
2019-06-25 14:00:00,33.28,33.3,33.22,33.23,19392.0,31.8997,31.9188,31.8421,31.8517,19392.0
2019-06-25 14:30:00,33.22,33.35,33.22,33.34,47739.0,31.8421,31.9667,31.8421,31.9572,47739.0
2019-06-25 15:00:00,33.34,33.37,33.27,33.3,46243.0,31.9572,31.9859,31.8901,31.9188,46243.0
2019-06-25 15:30:00,33.3,33.31,33.16,33.18,133264.0,31.9188,31.9284,31.7846,31.8038,133264.0
2019-06-26 09:30:00,33.16,33.22,33.02,33.04,19035.0,31.7846,31.8421,31.6504,31.6696,19035.0
2019-06-26 10:00:00,33.05,33.07,32.98,33.04,20112.0,31.6792,31.6984,31.6121,31.6696,20112.0
2019-06-26 10:30:00,33.04,33.06,32.97,33.04,29441.0,31.6696,31.6888,31.6025,31.6696,29441.0
2019-06-26 11:00:00,33.05,33.09,32.96,32.96,15080.0,31.6792,31.7175,31.5929,31.5929,15080.0
2019-06-26 11:30:00,32.97,32.97,32.9,32.97,13224.0,31.6025,31.6025,31.5354,31.6025,13224.0
2019-06-26 12:00:00,32.97,33.0,32.87,32.87,24838.0,31.6025,31.6313,31.5067,31.5067,24838.0
2019-06-26 12:30:00,32.86,32.87,32.8,32.82,14794.0,31.4971,31.5067,31.4396,31.4587,14794.0
2019-06-26 13:00:00,32.82,32.82,32.71,32.73,14508.0,31.4587,31.4587,31.3533,31.3725,14508.0
2019-06-26 13:30:00,32.74,32.74,32.69,32.72,14890.0,31.3821,31.3821,31.3341,31.3629,14890.0
2019-06-26 14:00:00,32.72,32.75,32.7,32.73,17732.0,31.3629,31.3916,31.3437,31.3725,17732.0
2019-06-26 14:30:00,32.73,32.73,32.61,32.66,21674.0,31.3725,31.3725,31.2574,31.3054,21674.0
2019-06-26 15:00:00,32.66,32.72,32.62,32.62,35609.0,31.3054,31.3629,31.267,31.267,35609.0
2019-06-26 15:30:00,32.62,32.66,32.54,32.55,135855.0,31.267,31.3054,31.1903,31.1999,135855.0
2019-06-27 09:30:00,32.59,32.75,32.59,32.68,19493.0,31.2383,31.3916,31.2383,31.3245,19493.0
2019-06-27 10:00:00,32.67,32.73,32.63,32.71,10023.0,31.315,31.3725,31.2766,31.3533,10023.0
2019-06-27 10:30:00,32.72,32.83,32.72,32.73,14769.0,31.3629,31.4683,31.3629,31.3725,14769.0
2019-06-27 11:00:00,32.72,32.74,32.68,32.73,14518.0,31.3629,31.3821,31.3245,31.3725,14518.0
2019-06-27 11:30:00,32.72,32.8,32.71,32.77,11877.0,31.3629,31.4396,31.3533,31.4108,11877.0
2019-06-27 12:00:00,32.76,32.86,32.76,32.84,12782.0,31.4012,31.4971,31.4012,31.4779,12782.0
2019-06-27 12:30:00,32.83,32.9,32.83,32.89,14612.0,31.4683,31.5354,31.4683,31.5258,14612.0
2019-06-27 13:00:00,32.89,32.93,32.89,32.93,10797.0,31.5258,31.5642,31.5258,31.5642,10797.0
2019-06-27 13:30:00,32.92,32.95,32.91,32.91,23655.0,31.5546,31.5833,31.545,31.545,23655.0
2019-06-27 14:00:00,32.9,33.0,32.89,33.0,20724.0,31.5354,31.6313,31.5258,31.6313,20724.0
2019-06-27 14:30:00,33.0,33.0,32.95,32.95,33731.0,31.6313,31.6313,31.5833,31.5833,33731.0
2019-06-27 15:00:00,32.95,33.06,32.95,33.04,37391.0,31.5833,31.6888,31.5833,31.6696,37391.0
2019-06-27 15:30:00,33.05,33.19,33.03,33.15,180295.0,31.6792,31.8134,31.66,31.775,180295.0
2019-06-28 09:30:00,33.25,33.38,33.15,33.24,43026.0,31.8709,31.9955,31.775,31.8613,43026.0
2019-06-28 10:00:00,33.24,33.3,33.19,33.24,51621.0,31.8613,31.9188,31.8134,31.8613,51621.0
2019-06-28 10:30:00,33.25,33.35,33.25,33.31,26663.0,31.8709,31.9667,31.8709,31.9284,26663.0
2019-06-28 11:00:00,33.3,33.32,33.25,33.3,20780.0,31.9188,31.938,31.8709,31.9188,20780.0
2019-06-28 11:30:00,33.3,33.34,33.28,33.32,74203.0,31.9188,31.9572,31.8997,31.938,74203.0
2019-06-28 12:00:00,33.32,33.44,33.29,33.43,26830.0,31.938,32.053,31.9092,32.0434,26830.0
2019-06-28 12:30:00,33.43,33.45,33.39,33.44,16029.0,32.0434,32.0626,32.0051,32.053,16029.0
2019-06-28 13:00:00,33.44,33.45,33.41,33.45,17846.0,32.053,32.0626,32.0243,32.0626,17846.0
2019-06-28 13:30:00,33.45,33.47,33.42,33.45,28670.0,32.0626,32.0818,32.0338,32.0626,28670.0
2019-06-28 14:00:00,33.45,33.48,33.42,33.48,49133.0,32.0626,32.0914,32.0338,32.0914,49133.0
2019-06-28 14:30:00,33.48,33.5,33.44,33.45,50874.0,32.0914,32.1105,32.053,32.0626,50874.0
2019-06-28 15:00:00,33.46,33.46,33.33,33.37,52448.0,32.0722,32.0722,31.9476,31.9859,52448.0
2019-06-28 15:30:00,33.36,33.52,33.33,33.48,262938.0,31.9763,32.1297,31.9476,32.0914,262938.0
2019-07-01 09:30:00,33.68,33.81,33.51,33.56,32816.0,32.2831,32.4077,32.1201,32.168,32816.0
2019-07-01 10:00:00,33.56,33.79,33.56,33.72,46837.0,32.168,32.3885,32.168,32.3214,46837.0
2019-07-01 10:30:00,33.72,33.72,33.61,33.62,47103.0,32.3214,32.3214,32.216,32.2256,47103.0
2019-07-01 11:00:00,33.63,33.73,33.61,33.67,17381.0,32.2351,32.331,32.216,32.2735,17381.0
2019-07-01 11:30:00,33.68,33.74,33.67,33.73,20479.0,32.2831,32.3406,32.2735,32.331,20479.0
2019-07-01 12:00:00,33.73,33.76,33.69,33.7,24652.0,32.331,32.3597,32.2926,32.3022,24652.0
2019-07-01 12:30:00,33.7,33.72,33.68,33.68,18662.0,32.3022,32.3214,32.2831,32.2831,18662.0
2019-07-01 13:00:00,33.69,33.81,33.69,33.81,35946.0,32.2926,32.4077,32.2926,32.4077,35946.0
2019-07-01 13:30:00,33.81,33.92,33.8,33.89,39009.0,32.4077,32.5131,32.3981,32.4844,39009.0
2019-07-01 14:00:00,33.88,33.9,33.83,33.86,33910.0,32.4748,32.4939,32.4268,32.4556,33910.0
2019-07-01 14:30:00,33.85,33.9,33.78,33.79,57408.0,32.446,32.4939,32.3789,32.3885,57408.0
2019-07-01 15:00:00,33.79,33.95,33.78,33.95,47685.0,32.3885,32.5419,32.3789,32.5419,47685.0
2019-07-01 15:30:00,33.95,34.04,33.93,34.02,189370.0,32.5419,32.6281,32.5227,32.609,189370.0
2019-07-02 09:30:00,34.1,34.23,34.0,34.03,55100.0,32.6856,32.8102,32.5898,32.6185,55100.0
2019-07-02 10:00:00,34.04,34.22,34.03,34.22,88834.0,32.6281,32.8007,32.6185,32.8007,88834.0
2019-07-02 10:30:00,34.22,34.24,34.08,34.09,41509.0,32.8007,32.8198,32.6665,32.6761,41509.0
2019-07-02 11:00:00,34.08,34.12,34.02,34.02,32581.0,32.6665,32.7048,32.609,32.609,32581.0
2019-07-02 11:30:00,34.02,34.05,33.96,34.05,72678.0,32.609,32.6377,32.5514,32.6377,72678.0
2019-07-02 12:00:00,34.05,34.07,33.98,34.02,32763.0,32.6377,32.6569,32.5706,32.609,32763.0
2019-07-02 12:30:00,34.02,34.04,33.97,34.03,50580.0,32.609,32.6281,32.561,32.6185,50580.0
2019-07-02 13:00:00,34.02,34.12,34.01,34.12,34202.0,32.609,32.7048,32.5994,32.7048,34202.0
2019-07-02 13:30:00,34.13,34.22,34.12,34.21,47288.0,32.7144,32.8007,32.7048,32.7911,47288.0
2019-07-02 14:00:00,34.22,34.33,34.2,34.3,69283.0,32.8007,32.9061,32.7815,32.8773,69283.0
2019-07-02 14:30:00,34.3,34.33,34.17,34.18,53479.0,32.8773,32.9061,32.7527,32.7623,53479.0
2019-07-02 15:00:00,34.18,34.27,34.17,34.2,67053.0,32.7623,32.8486,32.7527,32.7815,67053.0
2019-07-02 15:30:00,34.21,34.34,34.19,34.33,163392.0,32.7911,32.9157,32.7719,32.9061,163392.0
2019-07-03 09:30:00,34.42,34.73,34.37,34.69,85134.0,32.9924,33.2895,32.9444,33.2512,85134.0
2019-07-03 10:00:00,34.69,34.76,34.59,34.61,50056.0,33.2512,33.3183,33.1553,33.1745,50056.0
2019-07-03 10:30:00,34.61,34.66,34.57,34.64,62476.0,33.1745,33.2224,33.1361,33.2032,62476.0
2019-07-03 11:00:00,34.65,34.66,34.5,34.58,37706.0,33.2128,33.2224,33.0691,33.1457,37706.0
2019-07-03 11:30:00,34.57,34.63,34.56,34.62,60699.0,33.1361,33.1937,33.1266,33.1841,60699.0
2019-07-03 12:00:00,34.62,34.66,34.59,34.64,57879.0,33.1841,33.2224,33.1553,33.2032,57879.0
2019-07-03 12:30:00,34.63,34.76,34.59,34.74,197209.0,33.1937,33.3183,33.1553,33.2991,197209.0
2019-07-05 09:30:00,34.65,34.7,34.36,34.36,48421.0,33.2128,33.2608,32.9349,32.9349,48421.0
2019-07-05 10:00:00,34.38,34.48,34.37,34.45,19914.0,32.954,33.0499,32.9444,33.0211,19914.0
2019-07-05 10:30:00,34.44,34.49,34.42,34.46,24979.0,33.0115,33.0595,32.9924,33.0307,24979.0
2019-07-05 11:00:00,34.47,34.54,34.4,34.5,31507.0,33.0403,33.1074,32.9732,33.0691,31507.0
2019-07-05 11:30:00,34.49,34.5,34.43,34.48,19671.0,33.0595,33.0691,33.002,33.0499,19671.0
2019-07-05 12:00:00,34.5,34.54,34.44,34.54,17376.0,33.0691,33.1074,33.0115,33.1074,17376.0
2019-07-05 12:30:00,34.53,34.63,34.53,34.6,13804.0,33.0978,33.1937,33.0978,33.1649,13804.0
2019-07-05 13:00:00,34.61,34.65,34.58,34.63,13063.0,33.1745,33.2128,33.1457,33.1937,13063.0
2019-07-05 13:30:00,34.63,34.69,34.63,34.66,14323.0,33.1937,33.2512,33.1937,33.2224,14323.0
2019-07-05 14:00:00,34.66,34.69,34.63,34.67,18422.0,33.2224,33.2512,33.1937,33.232,18422.0
2019-07-05 14:30:00,34.68,34.75,34.67,34.71,20017.0,33.2416,33.3087,33.232,33.2703,20017.0
2019-07-05 15:00:00,34.7,34.73,34.64,34.72,29288.0,33.2608,33.2895,33.2032,33.2799,29288.0
2019-07-05 15:30:00,34.73,34.77,34.67,34.76,126771.0,33.2895,33.3279,33.232,33.3183,126771.0
2019-07-08 09:30:00,34.69,34.8,34.61,34.73,25623.0,33.2512,33.3566,33.1745,33.2895,25623.0
2019-07-08 10:00:00,34.74,34.77,34.68,34.7,70873.0,33.2991,33.3279,33.2416,33.2608,70873.0
2019-07-08 10:30:00,34.69,34.73,34.6,34.72,180456.0,33.2512,33.2895,33.1649,33.2799,180456.0
2019-07-08 11:00:00,34.72,34.72,34.62,34.63,22160.0,33.2799,33.2799,33.1841,33.1937,22160.0
2019-07-08 11:30:00,34.63,34.66,34.6,34.65,13570.0,33.1937,33.2224,33.1649,33.2128,13570.0
2019-07-08 12:00:00,34.65,34.66,34.58,34.6,25005.0,33.2128,33.2224,33.1457,33.1649,25005.0
2019-07-08 12:30:00,34.6,34.63,34.57,34.63,18138.0,33.1649,33.1937,33.1361,33.1937,18138.0
2019-07-08 13:00:00,34.63,34.69,34.63,34.65,17528.0,33.1937,33.2512,33.1937,33.2128,17528.0
2019-07-08 13:30:00,34.66,34.69,34.64,34.66,86750.0,33.2224,33.2512,33.2032,33.2224,86750.0
2019-07-08 14:00:00,34.65,34.66,34.59,34.63,45709.0,33.2128,33.2224,33.1553,33.1937,45709.0
2019-07-08 14:30:00,34.63,34.65,34.55,34.56,53351.0,33.1937,33.2128,33.117,33.1266,53351.0
2019-07-08 15:00:00,34.56,34.6,34.51,34.55,28465.0,33.1266,33.1649,33.0786,33.117,28465.0
2019-07-08 15:30:00,34.55,34.6,34.51,34.52,123705.0,33.117,33.1649,33.0786,33.0882,123705.0
2019-07-09 09:30:00,34.4,34.55,34.39,34.47,36363.0,32.9732,33.117,32.9636,33.0403,36363.0
2019-07-09 10:00:00,34.51,34.55,34.47,34.52,18817.0,33.0786,33.117,33.0403,33.0882,18817.0
2019-07-09 10:30:00,34.53,34.59,34.49,34.57,26598.0,33.0978,33.1553,33.0595,33.1361,26598.0
2019-07-09 11:00:00,34.57,34.61,34.45,34.56,136230.0,33.1361,33.1745,33.0211,33.1266,136230.0
2019-07-09 11:30:00,34.56,34.57,34.47,34.5,23571.0,33.1266,33.1361,33.0403,33.0691,23571.0
2019-07-09 12:00:00,34.49,34.52,34.47,34.52,34996.0,33.0595,33.0882,33.0403,33.0882,34996.0
2019-07-09 12:30:00,34.52,34.57,34.51,34.55,24291.0,33.0882,33.1361,33.0786,33.117,24291.0
2019-07-09 13:00:00,34.55,34.57,34.52,34.55,27288.0,33.117,33.1361,33.0882,33.117,27288.0
2019-07-09 13:30:00,34.55,34.59,34.53,34.53,28078.0,33.117,33.1553,33.0978,33.0978,28078.0
2019-07-09 14:00:00,34.54,34.63,34.54,34.61,33257.0,33.1074,33.1937,33.1074,33.1745,33257.0
2019-07-09 14:30:00,34.61,34.62,34.56,34.58,18511.0,33.1745,33.1841,33.1266,33.1457,18511.0
2019-07-09 15:00:00,34.59,34.68,34.58,34.68,43736.0,33.1553,33.2416,33.1457,33.2416,43736.0
2019-07-09 15:30:00,34.68,34.78,34.67,34.76,191292.0,33.2416,33.3374,33.232,33.3183,191292.0
2019-07-10 09:30:00,34.88,34.96,34.76,34.92,66048.0,33.4333,33.51,33.3183,33.4716,66048.0
2019-07-10 10:00:00,34.9,35.07,34.9,34.99,39956.0,33.4525,33.6154,33.4525,33.5387,39956.0
2019-07-10 10:30:00,34.99,35.0,34.86,34.91,39628.0,33.5387,33.5483,33.4141,33.462,39628.0
2019-07-10 11:00:00,34.9,34.9,34.78,34.8,47501.0,33.4525,33.4525,33.3374,33.3566,47501.0
2019-07-10 11:30:00,34.8,34.88,34.79,34.87,52376.0,33.3566,33.4333,33.347,33.4237,52376.0
2019-07-10 12:00:00,34.88,34.88,34.81,34.82,16981.0,33.4333,33.4333,33.3662,33.3758,16981.0
2019-07-10 12:30:00,34.82,34.83,34.76,34.81,17037.0,33.3758,33.3854,33.3183,33.3662,17037.0
2019-07-10 13:00:00,34.82,34.85,34.76,34.76,40843.0,33.3758,33.4045,33.3183,33.3183,40843.0
2019-07-10 13:30:00,34.76,34.79,34.75,34.76,28477.0,33.3183,33.347,33.3087,33.3183,28477.0
2019-07-10 14:00:00,34.76,34.81,34.74,34.77,35348.0,33.3183,33.3662,33.2991,33.3279,35348.0
2019-07-10 14:30:00,34.77,34.81,34.73,34.79,38187.0,33.3279,33.3662,33.2895,33.347,38187.0
2019-07-10 15:00:00,34.79,34.8,34.71,34.75,65782.0,33.347,33.3566,33.2703,33.3087,65782.0
2019-07-10 15:30:00,34.75,34.83,34.75,34.77,127966.0,33.3087,33.3854,33.3087,33.3279,127966.0
2019-07-11 09:30:00,34.76,34.81,34.69,34.71,28830.0,33.3183,33.3662,33.2512,33.2703,28830.0
2019-07-11 10:00:00,34.71,34.72,34.61,34.65,16182.0,33.2703,33.2799,33.1745,33.2128,16182.0
2019-07-11 10:30:00,34.65,34.65,34.58,34.61,20275.0,33.2128,33.2128,33.1457,33.1745,20275.0
2019-07-11 11:00:00,34.62,34.69,34.58,34.68,20491.0,33.1841,33.2512,33.1457,33.2416,20491.0
2019-07-11 11:30:00,34.68,34.7,34.66,34.66,20669.0,33.2416,33.2608,33.2224,33.2224,20669.0
2019-07-11 12:00:00,34.66,34.69,34.64,34.69,25952.0,33.2224,33.2512,33.2032,33.2512,25952.0
2019-07-11 12:30:00,34.69,34.69,34.64,34.65,15977.0,33.2512,33.2512,33.2032,33.2128,15977.0
2019-07-11 13:00:00,34.64,34.68,34.62,34.62,21479.0,33.2032,33.2416,33.1841,33.1841,21479.0
2019-07-11 13:30:00,34.61,34.65,34.59,34.63,23939.0,33.1745,33.2128,33.1553,33.1937,23939.0
2019-07-11 14:00:00,34.64,34.66,34.57,34.6,16685.0,33.2032,33.2224,33.1361,33.1649,16685.0
2019-07-11 14:30:00,34.6,34.66,34.6,34.66,27597.0,33.1649,33.2224,33.1649,33.2224,27597.0
2019-07-11 15:00:00,34.66,34.76,34.65,34.76,38495.0,33.2224,33.3183,33.2128,33.3183,38495.0
2019-07-11 15:30:00,34.77,34.86,34.74,34.86,141029.0,33.3279,33.4141,33.2991,33.4141,141029.0
2019-07-12 09:30:00,34.98,34.99,34.76,34.78,27440.0,33.5291,33.5387,33.3183,33.3374,27440.0
2019-07-12 10:00:00,34.78,34.89,34.77,34.8,24864.0,33.3374,33.4429,33.3279,33.3566,24864.0
2019-07-12 10:30:00,34.8,34.82,34.74,34.76,27793.0,33.3566,33.3758,33.2991,33.3183,27793.0
2019-07-12 11:00:00,34.77,34.87,34.76,34.87,24229.0,33.3279,33.4237,33.3183,33.4237,24229.0
2019-07-12 11:30:00,34.87,34.94,34.86,34.94,27170.0,33.4237,33.4908,33.4141,33.4908,27170.0
2019-07-12 12:00:00,34.94,34.99,34.92,34.96,31061.0,33.4908,33.5387,33.4716,33.51,31061.0
2019-07-12 12:30:00,34.96,35.06,34.94,35.05,24836.0,33.51,33.6058,33.4908,33.5962,24836.0
2019-07-12 13:00:00,35.05,35.06,35.0,35.01,33506.0,33.5962,33.6058,33.5483,33.5579,33506.0
2019-07-12 13:30:00,35.01,35.01,34.97,34.98,13742.0,33.5579,33.5579,33.5196,33.5291,13742.0
2019-07-12 14:00:00,34.98,35.03,34.95,35.0,28460.0,33.5291,33.5771,33.5004,33.5483,28460.0
2019-07-12 14:30:00,35.01,35.04,35.0,35.01,55223.0,33.5579,33.5867,33.5483,33.5579,55223.0
2019-07-12 15:00:00,35.01,35.04,34.95,34.95,44020.0,33.5579,33.5867,33.5004,33.5004,44020.0
2019-07-12 15:30:00,34.95,35.06,34.93,35.0,128560.0,33.5004,33.6058,33.4812,33.5483,128560.0
2019-07-15 09:30:00,35.0,35.23,34.89,34.93,27714.0,33.5483,33.7688,33.4429,33.4812,27714.0
2019-07-15 10:00:00,34.94,35.0,34.92,34.94,20325.0,33.4908,33.5483,33.4716,33.4908,20325.0
2019-07-15 10:30:00,34.94,34.96,34.88,34.92,28155.0,33.4908,33.51,33.4333,33.4716,28155.0
2019-07-15 11:00:00,34.92,34.97,34.87,34.88,28061.0,33.4716,33.5196,33.4237,33.4333,28061.0
2019-07-15 11:30:00,34.88,34.9,34.83,34.9,23015.0,33.4333,33.4525,33.3854,33.4525,23015.0
2019-07-15 12:00:00,34.9,34.93,34.87,34.93,16952.0,33.4525,33.4812,33.4237,33.4812,16952.0
2019-07-15 12:30:00,34.93,34.95,34.89,34.91,17782.0,33.4812,33.5004,33.4429,33.462,17782.0
2019-07-15 13:00:00,34.91,34.92,34.87,34.9,18740.0,33.462,33.4716,33.4237,33.4525,18740.0
2019-07-15 13:30:00,34.9,34.95,34.88,34.9,24246.0,33.4525,33.5004,33.4333,33.4525,24246.0
2019-07-15 14:00:00,34.89,34.96,34.88,34.94,16764.0,33.4429,33.51,33.4333,33.4908,16764.0
2019-07-15 14:30:00,34.94,34.95,34.91,34.94,13308.0,33.4908,33.5004,33.462,33.4908,13308.0
2019-07-15 15:00:00,34.95,34.95,34.86,34.88,38273.0,33.5004,33.5004,33.4141,33.4333,38273.0
2019-07-15 15:30:00,34.87,34.94,34.83,34.91,127573.0,33.4237,33.4908,33.3854,33.462,127573.0
2019-07-16 09:30:00,35.02,35.15,34.93,35.14,48205.0,33.5675,33.6921,33.4812,33.6825,48205.0
2019-07-16 10:00:00,35.14,35.21,35.11,35.16,45007.0,33.6825,33.7496,33.6538,33.7017,45007.0
2019-07-16 10:30:00,35.16,35.26,35.13,35.25,76882.0,33.7017,33.7975,33.6729,33.7879,76882.0
2019-07-16 11:00:00,35.26,35.27,35.17,35.19,72071.0,33.7975,33.8071,33.7113,33.7304,72071.0
2019-07-16 11:30:00,35.19,35.19,34.98,35.0,44891.0,33.7304,33.7304,33.5291,33.5483,44891.0
2019-07-16 12:00:00,34.99,35.04,34.96,34.98,52366.0,33.5387,33.5867,33.51,33.5291,52366.0
2019-07-16 12:30:00,34.98,35.06,34.95,35.03,29374.0,33.5291,33.6058,33.5004,33.5771,29374.0
2019-07-16 13:00:00,35.02,35.16,35.02,35.15,24377.0,33.5675,33.7017,33.5675,33.6921,24377.0
2019-07-16 13:30:00,35.15,35.17,35.09,35.09,34625.0,33.6921,33.7113,33.6346,33.6346,34625.0
2019-07-16 14:00:00,35.1,35.11,35.07,35.09,23523.0,33.6442,33.6538,33.6154,33.6346,23523.0
2019-07-16 14:30:00,35.09,35.1,35.03,35.05,51744.0,33.6346,33.6442,33.5771,33.5962,51744.0
2019-07-16 15:00:00,35.05,35.1,35.05,35.09,27418.0,33.5962,33.6442,33.5962,33.6346,27418.0
2019-07-16 15:30:00,35.09,35.09,35.01,35.02,111148.0,33.6346,33.6346,33.5579,33.5675,111148.0
2019-07-17 09:30:00,34.89,35.01,34.85,34.98,44334.0,33.4429,33.5579,33.4045,33.5291,44334.0
2019-07-17 10:00:00,34.98,35.1,34.96,35.05,42979.0,33.5291,33.6442,33.51,33.5962,42979.0
2019-07-17 10:30:00,35.03,35.04,34.88,34.94,23241.0,33.5771,33.5867,33.4333,33.4908,23241.0
2019-07-17 11:00:00,34.94,35.04,34.94,35.04,22039.0,33.4908,33.5867,33.4908,33.5867,22039.0
2019-07-17 11:30:00,35.04,35.13,35.03,35.12,44563.0,33.5867,33.6729,33.5771,33.6633,44563.0
2019-07-17 12:00:00,35.12,35.14,35.01,35.02,25290.0,33.6633,33.6825,33.5579,33.5675,25290.0
2019-07-17 12:30:00,35.02,35.03,34.97,35.02,25677.0,33.5675,33.5771,33.5196,33.5675,25677.0
2019-07-17 13:00:00,35.02,35.1,35.0,35.1,29603.0,33.5675,33.6442,33.5483,33.6442,29603.0
2019-07-17 13:30:00,35.1,35.14,35.03,35.03,24810.0,33.6442,33.6825,33.5771,33.5771,24810.0
2019-07-17 14:00:00,35.04,35.04,34.97,35.0,64825.0,33.5867,33.5867,33.5196,33.5483,64825.0
2019-07-17 14:30:00,35.0,35.01,34.95,34.97,55024.0,33.5483,33.5579,33.5004,33.5196,55024.0
2019-07-17 15:00:00,34.98,35.01,34.96,34.97,49728.0,33.5291,33.5579,33.51,33.5196,49728.0
2019-07-17 15:30:00,34.96,35.02,34.92,34.92,153541.0,33.51,33.5675,33.4716,33.4716,153541.0
2019-07-18 09:30:00,34.93,35.03,34.87,34.92,37962.0,33.4812,33.5771,33.4237,33.4716,37962.0
2019-07-18 10:00:00,34.92,35.0,34.87,34.98,29605.0,33.4716,33.5483,33.4237,33.5291,29605.0
2019-07-18 10:30:00,34.99,35.05,34.97,35.04,44888.0,33.5387,33.5962,33.5196,33.5867,44888.0
2019-07-18 11:00:00,35.05,35.07,34.99,35.02,60633.0,33.5962,33.6154,33.5387,33.5675,60633.0
2019-07-18 11:30:00,35.02,35.02,34.92,34.95,73534.0,33.5675,33.5675,33.4716,33.5004,73534.0
2019-07-18 12:00:00,34.95,35.06,34.94,35.04,36101.0,33.5004,33.6058,33.4908,33.5867,36101.0
2019-07-18 12:30:00,35.05,35.07,35.01,35.02,31031.0,33.5962,33.6154,33.5579,33.5675,31031.0
2019-07-18 13:00:00,35.02,35.07,35.01,35.04,42478.0,33.5675,33.6154,33.5579,33.5867,42478.0
2019-07-18 13:30:00,35.04,35.04,34.96,34.96,29861.0,33.5867,33.5867,33.51,33.51,29861.0
2019-07-18 14:00:00,34.96,35.05,34.93,35.02,92681.0,33.51,33.5962,33.4812,33.5675,92681.0
2019-07-18 14:30:00,35.01,35.09,35.0,35.09,51348.0,33.5579,33.6346,33.5483,33.6346,51348.0
2019-07-18 15:00:00,35.08,35.13,35.05,35.09,51698.0,33.625,33.6729,33.5962,33.6346,51698.0
2019-07-18 15:30:00,35.09,35.12,35.04,35.11,154722.0,33.6346,33.6633,33.5867,33.6538,154722.0
2019-07-19 09:30:00,35.2,35.22,34.96,35.05,39572.0,33.74,33.7592,33.51,33.5962,39572.0
2019-07-19 10:00:00,35.08,35.1,34.97,35.0,127888.0,33.625,33.6442,33.5196,33.5483,127888.0
2019-07-19 10:30:00,35.0,35.07,34.95,34.98,30615.0,33.5483,33.6154,33.5004,33.5291,30615.0
2019-07-19 11:00:00,34.98,35.0,34.89,34.9,38065.0,33.5291,33.5483,33.4429,33.4525,38065.0
2019-07-19 11:30:00,34.9,34.94,34.79,34.8,35820.0,33.4525,33.4908,33.347,33.3566,35820.0
2019-07-19 12:00:00,34.8,34.9,34.8,34.88,26557.0,33.3566,33.4525,33.3566,33.4333,26557.0
2019-07-19 12:30:00,34.89,34.94,34.88,34.93,25072.0,33.4429,33.4908,33.4333,33.4812,25072.0
2019-07-19 13:00:00,34.94,34.94,34.88,34.9,22820.0,33.4908,33.4908,33.4333,33.4525,22820.0
2019-07-19 13:30:00,34.89,34.91,34.84,34.88,29982.0,33.4429,33.462,33.3949,33.4333,29982.0
2019-07-19 14:00:00,34.89,34.94,34.81,34.81,31591.0,33.4429,33.4908,33.3662,33.3662,31591.0
2019-07-19 14:30:00,34.82,34.87,34.8,34.87,44366.0,33.3758,33.4237,33.3566,33.4237,44366.0
2019-07-19 15:00:00,34.86,34.86,34.74,34.8,68445.0,33.4141,33.4141,33.2991,33.3566,68445.0
2019-07-19 15:30:00,34.81,34.91,34.7,34.71,178276.0,33.3662,33.462,33.2608,33.2703,178276.0
2019-07-22 09:30:00,34.68,34.76,34.62,34.75,48917.0,33.2416,33.3183,33.1841,33.3087,48917.0
2019-07-22 10:00:00,34.74,34.84,34.72,34.79,54251.0,33.2991,33.3949,33.2799,33.347,54251.0
2019-07-22 10:30:00,34.8,34.8,34.63,34.66,76255.0,33.3566,33.3566,33.1937,33.2224,76255.0
2019-07-22 11:00:00,34.66,34.73,34.57,34.59,36757.0,33.2224,33.2895,33.1361,33.1553,36757.0
2019-07-22 11:30:00,34.59,34.65,34.56,34.59,43929.0,33.1553,33.2128,33.1266,33.1553,43929.0
2019-07-22 12:00:00,34.59,34.73,34.55,34.73,43607.0,33.1553,33.2895,33.117,33.2895,43607.0
2019-07-22 12:30:00,34.73,34.85,34.71,34.84,56328.0,33.2895,33.4045,33.2703,33.3949,56328.0
2019-07-22 13:00:00,34.84,34.84,34.7,34.72,97371.0,33.3949,33.3949,33.2608,33.2799,97371.0
2019-07-22 13:30:00,34.72,34.74,34.68,34.7,34682.0,33.2799,33.2991,33.2416,33.2608,34682.0
2019-07-22 14:00:00,34.7,34.71,34.66,34.66,42879.0,33.2608,33.2703,33.2224,33.2224,42879.0
2019-07-22 14:30:00,34.66,34.67,34.61,34.61,86401.0,33.2224,33.232,33.1745,33.1745,86401.0
2019-07-22 15:00:00,34.62,34.68,34.54,34.55,76024.0,33.1841,33.2416,33.1074,33.117,76024.0
2019-07-22 15:30:00,34.55,34.65,34.49,34.65,176399.0,33.117,33.2128,33.0595,33.2128,176399.0
2019-07-23 09:30:00,35.0,35.55,34.86,35.55,212405.0,33.5483,34.0755,33.4141,34.0755,212405.0
2019-07-23 10:00:00,35.55,35.77,35.46,35.76,85132.0,34.0755,34.2864,33.9892,34.2768,85132.0
2019-07-23 10:30:00,35.74,35.78,35.58,35.61,132735.0,34.2576,34.296,34.1043,34.133,132735.0
2019-07-23 11:00:00,35.6,35.61,35.26,35.4,120897.0,34.1234,34.133,33.7975,33.9317,120897.0
2019-07-23 11:30:00,35.4,35.44,35.31,35.33,51507.0,33.9317,33.9701,33.8455,33.8646,51507.0
2019-07-23 12:00:00,35.33,35.38,35.25,35.34,49547.0,33.8646,33.9126,33.7879,33.8742,49547.0
2019-07-23 12:30:00,35.34,35.45,35.32,35.44,36832.0,33.8742,33.9796,33.855,33.9701,36832.0
2019-07-23 13:00:00,35.44,35.57,35.42,35.56,41498.0,33.9701,34.0947,33.9509,34.0851,41498.0
2019-07-23 13:30:00,35.55,35.71,35.55,35.64,60094.0,34.0755,34.2289,34.0755,34.1618,60094.0
2019-07-23 14:00:00,35.64,35.65,35.53,35.55,55754.0,34.1618,34.1714,34.0563,34.0755,55754.0
2019-07-23 14:30:00,35.55,35.6,35.51,35.59,56167.0,34.0755,34.1234,34.0372,34.1138,56167.0
2019-07-23 15:00:00,35.59,35.65,35.57,35.63,115520.0,34.1138,34.1714,34.0947,34.1522,115520.0
2019-07-23 15:30:00,35.63,35.67,35.56,35.57,302449.0,34.1522,34.1905,34.0851,34.0947,302449.0
2019-07-24 09:30:00,35.69,35.84,35.46,35.73,62729.0,34.2097,34.3535,33.9892,34.248,62729.0
2019-07-24 10:00:00,35.72,35.9,35.71,35.71,39682.0,34.2384,34.411,34.2289,34.2289,39682.0
2019-07-24 10:30:00,35.72,35.82,35.71,35.75,29511.0,34.2384,34.3343,34.2289,34.2672,29511.0
2019-07-24 11:00:00,35.75,35.78,35.67,35.71,166718.0,34.2672,34.296,34.1905,34.2289,166718.0
2019-07-24 11:30:00,35.7,35.78,35.65,35.73,24699.0,34.2193,34.296,34.1714,34.248,24699.0
2019-07-24 12:00:00,35.73,35.83,35.72,35.8,70467.0,34.248,34.3439,34.2384,34.3151,70467.0
2019-07-24 12:30:00,35.8,35.88,35.79,35.84,44428.0,34.3151,34.3918,34.3055,34.3535,44428.0
2019-07-24 13:00:00,35.84,35.92,35.83,35.9,44025.0,34.3535,34.4302,34.3439,34.411,44025.0
2019-07-24 13:30:00,35.91,36.07,35.9,36.07,42428.0,34.4206,34.5739,34.411,34.5739,42428.0
2019-07-24 14:00:00,36.07,36.14,36.06,36.11,38499.0,34.5739,34.641,34.5643,34.6123,38499.0
2019-07-24 14:30:00,36.11,36.11,36.05,36.1,38334.0,34.6123,34.6123,34.5548,34.6027,38334.0
2019-07-24 15:00:00,36.11,36.11,36.02,36.04,111119.0,34.6123,34.6123,34.526,34.5452,111119.0
2019-07-24 15:30:00,36.04,36.16,36.02,36.15,303879.0,34.5452,34.6602,34.526,34.6506,303879.0
2019-07-25 09:30:00,36.2,36.33,35.87,35.95,142339.0,34.6985,34.8231,34.3822,34.4589,142339.0
2019-07-25 10:00:00,35.95,36.05,35.83,36.0,115446.0,34.4589,34.5548,34.3439,34.5068,115446.0
2019-07-25 10:30:00,36.0,36.09,35.97,36.04,44057.0,34.5068,34.5931,34.4781,34.5452,44057.0
2019-07-25 11:00:00,36.04,36.06,35.98,36.05,61586.0,34.5452,34.5643,34.4877,34.5548,61586.0
2019-07-25 11:30:00,36.05,36.07,36.0,36.01,47028.0,34.5548,34.5739,34.5068,34.5164,47028.0
2019-07-25 12:00:00,36.01,36.07,35.98,36.04,64488.0,34.5164,34.5739,34.4877,34.5452,64488.0
2019-07-25 12:30:00,36.04,36.08,35.94,35.95,59706.0,34.5452,34.5835,34.4493,34.4589,59706.0
2019-07-25 13:00:00,35.94,35.95,35.87,35.91,31544.0,34.4493,34.4589,34.3822,34.4206,31544.0
2019-07-25 13:30:00,35.91,35.99,35.9,35.94,43634.0,34.4206,34.4973,34.411,34.4493,43634.0
2019-07-25 14:00:00,35.94,36.11,35.94,36.09,61930.0,34.4493,34.6123,34.4493,34.5931,61930.0
2019-07-25 14:30:00,36.09,36.12,36.0,36.03,61664.0,34.5931,34.6219,34.5068,34.5356,61664.0
2019-07-25 15:00:00,36.03,36.04,35.94,36.0,87212.0,34.5356,34.5452,34.4493,34.5068,87212.0
2019-07-25 15:30:00,36.0,36.06,35.95,36.01,310178.0,34.5068,34.5643,34.4589,34.5164,310178.0
2019-07-26 09:30:00,35.99,36.09,35.86,35.98,52222.0,34.4973,34.5931,34.3726,34.4877,52222.0
2019-07-26 10:00:00,35.97,36.2,35.97,36.18,40944.0,34.4781,34.6985,34.4781,34.6794,40944.0
2019-07-26 10:30:00,36.18,36.31,36.17,36.3,39562.0,34.6794,34.804,34.6698,34.7944,39562.0
2019-07-26 11:00:00,36.29,36.34,36.28,36.33,42238.0,34.7848,34.8327,34.7752,34.8231,42238.0
2019-07-26 11:30:00,36.34,36.41,36.29,36.35,62940.0,34.8327,34.8998,34.7848,34.8423,62940.0
2019-07-26 12:00:00,36.34,36.43,36.33,36.37,43968.0,34.8327,34.919,34.8231,34.8615,43968.0
2019-07-26 12:30:00,36.37,36.4,36.31,36.4,29735.0,34.8615,34.8902,34.804,34.8902,29735.0
2019-07-26 13:00:00,36.39,36.48,36.39,36.44,35000.0,34.8807,34.9669,34.8807,34.9286,35000.0
2019-07-26 13:30:00,36.44,36.47,36.41,36.42,22674.0,34.9286,34.9573,34.8998,34.9094,22674.0
2019-07-26 14:00:00,36.43,36.44,36.36,36.38,27190.0,34.919,34.9286,34.8519,34.8711,27190.0
2019-07-26 14:30:00,36.39,36.39,36.33,36.38,39069.0,34.8807,34.8807,34.8231,34.8711,39069.0
2019-07-26 15:00:00,36.38,36.38,36.31,36.32,43334.0,34.8711,34.8711,34.804,34.8136,43334.0
2019-07-26 15:30:00,36.33,36.42,36.29,36.4,187220.0,34.8231,34.9094,34.7848,34.8902,187220.0
2019-07-29 09:30:00,36.6,36.71,36.48,36.61,66797.0,35.082,35.1874,34.9669,35.0915,66797.0
2019-07-29 10:00:00,36.61,36.66,36.54,36.55,52151.0,35.0915,35.1395,35.0244,35.034,52151.0
2019-07-29 10:30:00,36.54,36.66,36.5,36.56,31349.0,35.0244,35.1395,34.9861,35.0436,31349.0
2019-07-29 11:00:00,36.57,36.63,36.56,36.58,36435.0,35.0532,35.1107,35.0436,35.0628,36435.0
2019-07-29 11:30:00,36.59,36.66,36.56,36.59,64593.0,35.0724,35.1395,35.0436,35.0724,64593.0
2019-07-29 12:00:00,36.59,36.63,36.58,36.59,22409.0,35.0724,35.1107,35.0628,35.0724,22409.0
2019-07-29 12:30:00,36.59,36.6,36.47,36.52,38706.0,35.0724,35.082,34.9573,35.0053,38706.0
2019-07-29 13:00:00,36.52,36.54,36.45,36.48,49485.0,35.0053,35.0244,34.9382,34.9669,49485.0
2019-07-29 13:30:00,36.49,36.55,36.48,36.49,29587.0,34.9765,35.034,34.9669,34.9765,29587.0
2019-07-29 14:00:00,36.48,36.51,36.4,36.41,27426.0,34.9669,34.9957,34.8902,34.8998,27426.0
2019-07-29 14:30:00,36.4,36.4,36.27,36.27,46935.0,34.8902,34.8902,34.7656,34.7656,46935.0
2019-07-29 15:00:00,36.27,36.33,36.22,36.23,61133.0,34.7656,34.8231,34.7177,34.7273,61133.0
2019-07-29 15:30:00,36.23,36.41,36.19,36.34,185371.0,34.7273,34.8998,34.689,34.8327,185371.0
2019-07-30 09:30:00,36.18,36.3,36.05,36.29,36070.0,34.6794,34.7944,34.5548,34.7848,36070.0
2019-07-30 10:00:00,36.29,36.37,36.19,36.35,34617.0,34.7848,34.8615,34.689,34.8423,34617.0
2019-07-30 10:30:00,36.36,36.48,36.35,36.48,40477.0,34.8519,34.9669,34.8423,34.9669,40477.0
2019-07-30 11:00:00,36.48,36.5,36.39,36.44,40746.0,34.9669,34.9861,34.8807,34.9286,40746.0
2019-07-30 11:30:00,36.44,36.45,36.32,36.38,106308.0,34.9286,34.9382,34.8136,34.8711,106308.0
2019-07-30 12:00:00,36.38,36.44,36.32,36.35,46917.0,34.8711,34.9286,34.8136,34.8423,46917.0
2019-07-30 12:30:00,36.35,36.36,36.27,36.27,27197.0,34.8423,34.8519,34.7656,34.7656,27197.0
2019-07-30 13:00:00,36.28,36.33,36.27,36.3,40460.0,34.7752,34.8231,34.7656,34.7944,40460.0
2019-07-30 13:30:00,36.3,36.38,36.27,36.35,20918.0,34.7944,34.8711,34.7656,34.8423,20918.0
2019-07-30 14:00:00,36.36,36.39,36.35,36.36,25767.0,34.8519,34.8807,34.8423,34.8519,25767.0
2019-07-30 14:30:00,36.37,36.37,36.31,36.36,30486.0,34.8615,34.8615,34.804,34.8519,30486.0
2019-07-30 15:00:00,36.37,36.4,36.29,36.29,54650.0,34.8615,34.8902,34.7848,34.7848,54650.0
2019-07-30 15:30:00,36.3,36.43,36.28,36.43,194659.0,34.7944,34.919,34.7752,34.919,194659.0
2019-07-31 09:30:00,36.42,36.53,36.34,36.37,112257.0,34.9094,35.0149,34.8327,34.8615,112257.0
2019-07-31 10:00:00,36.37,36.39,36.23,36.3,33834.0,34.8615,34.8807,34.7273,34.7944,33834.0
2019-07-31 10:30:00,36.3,36.33,36.18,36.25,44955.0,34.7944,34.8231,34.6794,34.7465,44955.0
2019-07-31 11:00:00,36.25,36.34,36.22,36.33,51831.0,34.7465,34.8327,34.7177,34.8231,51831.0
2019-07-31 11:30:00,36.34,36.37,36.26,36.3,53731.0,34.8327,34.8615,34.7561,34.7944,53731.0
2019-07-31 12:00:00,36.3,36.32,36.25,36.26,25050.0,34.7944,34.8136,34.7465,34.7561,25050.0
2019-07-31 12:30:00,36.25,36.27,36.21,36.24,22656.0,34.7465,34.7656,34.7081,34.7369,22656.0
2019-07-31 13:00:00,36.24,36.28,36.23,36.27,33689.0,34.7369,34.7752,34.7273,34.7656,33689.0
2019-07-31 13:30:00,36.28,36.39,36.25,36.33,165243.0,34.7752,34.8807,34.7465,34.8231,165243.0
2019-07-31 14:00:00,36.33,36.34,36.22,36.23,40022.0,34.8231,34.8327,34.7177,34.7273,40022.0
2019-07-31 14:30:00,36.23,36.27,35.74,35.89,65399.0,34.7273,34.7656,34.2576,34.4014,65399.0
2019-07-31 15:00:00,35.9,36.21,35.87,36.19,77709.0,34.411,34.7081,34.3822,34.689,77709.0
2019-07-31 15:30:00,36.18,36.26,35.94,35.94,291544.0,34.6794,34.7561,34.4493,34.4493,291544.0
2019-08-01 09:30:00,36.0,36.22,35.82,36.1,112962.0,34.5068,34.7177,34.3343,34.6027,112962.0
2019-08-01 10:00:00,36.14,36.25,35.94,36.25,39031.0,34.641,34.7465,34.4493,34.7465,39031.0
2019-08-01 10:30:00,36.24,36.38,36.23,36.37,30722.0,34.7369,34.8711,34.7273,34.8615,30722.0
2019-08-01 11:00:00,36.38,36.47,36.31,36.45,39883.0,34.8711,34.9573,34.804,34.9382,39883.0
2019-08-01 11:30:00,36.45,36.45,36.36,36.37,24163.0,34.9382,34.9382,34.8519,34.8615,24163.0
2019-08-01 12:00:00,36.37,36.37,36.29,36.3,17443.0,34.8615,34.8615,34.7848,34.7944,17443.0
2019-08-01 12:30:00,36.3,36.38,36.29,36.34,26622.0,34.7944,34.8711,34.7848,34.8327,26622.0
2019-08-01 13:00:00,36.34,36.37,36.11,36.12,44528.0,34.8327,34.8615,34.6123,34.6219,44528.0
2019-08-01 13:30:00,36.12,36.17,35.84,35.98,42108.0,34.6219,34.6698,34.3535,34.4877,42108.0
2019-08-01 14:00:00,35.96,35.97,35.81,35.85,57070.0,34.4685,34.4781,34.3247,34.3631,57070.0
2019-08-01 14:30:00,35.84,35.93,35.77,35.93,56184.0,34.3535,34.4397,34.2864,34.4397,56184.0
2019-08-01 15:00:00,35.92,36.02,35.83,35.97,89046.0,34.4302,34.526,34.3439,34.4781,89046.0
2019-08-01 15:30:00,35.98,36.03,35.88,35.89,189335.0,34.4877,34.5356,34.3918,34.4014,189335.0
2019-08-02 09:30:00,35.92,35.93,35.71,35.93,68451.0,34.4302,34.4397,34.2289,34.4397,68451.0
2019-08-02 10:00:00,35.91,35.96,35.71,35.79,37681.0,34.4206,34.4685,34.2289,34.3055,37681.0
2019-08-02 10:30:00,35.8,35.8,35.59,35.64,38429.0,34.3151,34.3151,34.1138,34.1618,38429.0
2019-08-02 11:00:00,35.63,35.8,35.62,35.78,35281.0,34.1522,34.3151,34.1426,34.296,35281.0
2019-08-02 11:30:00,35.79,35.86,35.73,35.86,34700.0,34.3055,34.3726,34.248,34.3726,34700.0
2019-08-02 12:00:00,35.87,35.94,35.86,35.92,31397.0,34.3822,34.4493,34.3726,34.4302,31397.0
2019-08-02 12:30:00,35.92,35.93,35.78,35.78,24326.0,34.4302,34.4397,34.296,34.296,24326.0
2019-08-02 13:00:00,35.78,35.79,35.72,35.76,30077.0,34.296,34.3055,34.2384,34.2768,30077.0
2019-08-02 13:30:00,35.76,35.84,35.74,35.8,37271.0,34.2768,34.3535,34.2576,34.3151,37271.0
2019-08-02 14:00:00,35.79,35.92,35.77,35.88,42751.0,34.3055,34.4302,34.2864,34.3918,42751.0
2019-08-02 14:30:00,35.88,35.9,35.79,35.83,41624.0,34.3918,34.411,34.3055,34.3439,41624.0
2019-08-02 15:00:00,35.84,35.95,35.79,35.94,33471.0,34.3535,34.4589,34.3055,34.4493,33471.0
2019-08-02 15:30:00,35.95,36.07,35.78,35.84,135309.0,34.4589,34.5739,34.296,34.3535,135309.0
2019-08-05 09:30:00,35.42,35.51,35.26,35.44,67211.0,33.9509,34.0372,33.7975,33.9701,67211.0
2019-08-05 10:00:00,35.42,35.56,35.41,35.49,65956.0,33.9509,34.0851,33.9413,34.018,65956.0
2019-08-05 10:30:00,35.48,35.52,35.37,35.45,60854.0,34.0084,34.0467,33.903,33.9796,60854.0
2019-08-05 11:00:00,35.45,35.58,35.42,35.49,34945.0,33.9796,34.1043,33.9509,34.018,34945.0
2019-08-05 11:30:00,35.48,35.57,35.41,35.52,59891.0,34.0084,34.0947,33.9413,34.0467,59891.0
2019-08-05 12:00:00,35.51,35.52,35.39,35.42,64072.0,34.0372,34.0467,33.9221,33.9509,64072.0
2019-08-05 12:30:00,35.43,35.47,35.26,35.27,108042.0,33.9605,33.9988,33.7975,33.8071,108042.0
2019-08-05 13:00:00,35.26,35.44,35.23,35.39,114590.0,33.7975,33.9701,33.7688,33.9221,114590.0
2019-08-05 13:30:00,35.38,35.46,35.26,35.29,41547.0,33.9126,33.9892,33.7975,33.8263,41547.0
2019-08-05 14:00:00,35.3,35.35,35.18,35.19,115089.0,33.8359,33.8838,33.7208,33.7304,115089.0
2019-08-05 14:30:00,35.18,35.19,34.89,34.9,42649.0,33.7208,33.7304,33.4429,33.4525,42649.0
2019-08-05 15:00:00,34.9,35.22,34.71,35.17,260661.0,33.4525,33.7592,33.2703,33.7113,260661.0
2019-08-05 15:30:00,35.17,35.41,35.13,35.3,583399.0,33.7113,33.9413,33.6729,33.8359,583399.0
2019-08-06 09:30:00,35.31,35.61,35.17,35.46,62322.0,33.9207,34.2089,33.7862,34.0648,62322.0
2019-08-06 10:00:00,35.48,35.57,35.26,35.35,49363.0,34.084,34.1705,33.8727,33.9591,49363.0
2019-08-06 10:30:00,35.33,35.61,35.33,35.47,43928.0,33.9399,34.2089,33.9399,34.0744,43928.0
2019-08-06 11:00:00,35.47,35.52,35.41,35.51,35589.0,34.0744,34.1224,34.0168,34.1128,35589.0
2019-08-06 11:30:00,35.51,35.62,35.43,35.61,42220.0,34.1128,34.2185,34.036,34.2089,42220.0
2019-08-06 12:00:00,35.62,35.66,35.58,35.61,29833.0,34.2185,34.2569,34.1801,34.2089,29833.0
2019-08-06 12:30:00,35.6,35.64,35.56,35.59,23396.0,34.1993,34.2377,34.1609,34.1897,23396.0
2019-08-06 13:00:00,35.59,35.73,35.59,35.68,37992.0,34.1897,34.3242,34.1897,34.2761,37992.0
2019-08-06 13:30:00,35.67,35.81,35.65,35.77,48563.0,34.2665,34.401,34.2473,34.3626,48563.0
2019-08-06 14:00:00,35.77,35.91,35.74,35.9,36829.0,34.3626,34.4971,34.3338,34.4875,36829.0
2019-08-06 14:30:00,35.9,35.96,35.84,35.84,27914.0,34.4875,34.5451,34.4298,34.4298,27914.0
2019-08-06 15:00:00,35.85,35.96,35.83,35.91,34726.0,34.4394,34.5451,34.4202,34.4971,34726.0
2019-08-06 15:30:00,35.9,36.04,35.87,35.99,194123.0,34.4875,34.622,34.4587,34.5739,194123.0
2019-08-07 09:30:00,35.51,35.68,35.31,35.56,69535.0,34.1128,34.2761,33.9207,34.1609,69535.0
2019-08-07 10:00:00,35.54,35.64,35.46,35.59,45783.0,34.1416,34.2377,34.0648,34.1897,45783.0
2019-08-07 10:30:00,35.59,35.85,35.59,35.81,51798.0,34.1897,34.4394,34.1897,34.401,51798.0
2019-08-07 11:00:00,35.8,35.87,35.67,35.74,68004.0,34.3914,34.4587,34.2665,34.3338,68004.0
2019-08-07 11:30:00,35.75,35.81,35.67,35.75,28765.0,34.3434,34.401,34.2665,34.3434,28765.0
2019-08-07 12:00:00,35.76,35.88,35.69,35.88,28431.0,34.353,34.4683,34.2857,34.4683,28431.0
2019-08-07 12:30:00,35.87,36.07,35.87,36.07,42640.0,34.4587,34.6508,34.4587,34.6508,42640.0
2019-08-07 13:00:00,36.08,36.11,36.02,36.06,32077.0,34.6604,34.6892,34.6028,34.6412,32077.0
2019-08-07 13:30:00,36.07,36.25,36.07,36.12,40757.0,34.6508,34.8237,34.6508,34.6988,40757.0
2019-08-07 14:00:00,36.12,36.29,36.11,36.21,45152.0,34.6988,34.8621,34.6892,34.7853,45152.0
2019-08-07 14:30:00,36.21,36.25,36.16,36.24,47969.0,34.7853,34.8237,34.7372,34.8141,47969.0
2019-08-07 15:00:00,36.24,36.25,36.11,36.19,43386.0,34.8141,34.8237,34.6892,34.7661,43386.0
2019-08-07 15:30:00,36.19,36.25,36.1,36.14,138037.0,34.7661,34.8237,34.6796,34.718,138037.0
2019-08-08 09:30:00,36.43,36.53,36.32,36.42,89579.0,34.9966,35.0927,34.8909,34.987,89579.0
2019-08-08 10:00:00,36.46,36.54,36.42,36.49,43611.0,35.0254,35.1023,34.987,35.0543,43611.0
2019-08-08 10:30:00,36.49,36.56,36.45,36.54,35559.0,35.0543,35.1215,35.0158,35.1023,35559.0
2019-08-08 11:00:00,36.54,36.67,36.51,36.66,55017.0,35.1023,35.2272,35.0735,35.2176,55017.0
2019-08-08 11:30:00,36.68,36.83,36.67,36.79,41472.0,35.2368,35.3809,35.2272,35.3425,41472.0
2019-08-08 12:00:00,36.79,36.9,36.76,36.87,169350.0,35.3425,35.4481,35.3136,35.4193,169350.0
2019-08-08 12:30:00,36.87,36.88,36.76,36.8,263869.0,35.4193,35.4289,35.3136,35.3521,263869.0
2019-08-08 13:00:00,36.8,36.87,36.73,36.73,115866.0,35.3521,35.4193,35.2848,35.2848,115866.0
2019-08-08 13:30:00,36.74,36.85,36.73,36.82,84476.0,35.2944,35.4001,35.2848,35.3713,84476.0
2019-08-08 14:00:00,36.81,36.81,36.74,36.77,31970.0,35.3617,35.3617,35.2944,35.3232,31970.0
2019-08-08 14:30:00,36.77,36.91,36.77,36.82,143827.0,35.3232,35.4577,35.3232,35.3713,143827.0
2019-08-08 15:00:00,36.83,36.88,36.76,36.81,106578.0,35.3809,35.4289,35.3136,35.3617,106578.0
2019-08-08 15:30:00,36.81,36.86,36.73,36.83,365463.0,35.3617,35.4097,35.2848,35.3809,365463.0
2019-08-09 09:30:00,36.82,36.88,36.71,36.72,109005.0,35.3713,35.4289,35.2656,35.2752,109005.0
2019-08-09 10:00:00,36.73,36.74,36.46,36.5,65420.0,35.2848,35.2944,35.0254,35.0639,65420.0
2019-08-09 10:30:00,36.5,36.53,36.39,36.51,31115.0,35.0639,35.0927,34.9582,35.0735,31115.0
2019-08-09 11:00:00,36.51,36.58,36.48,36.48,58293.0,35.0735,35.1407,35.0447,35.0447,58293.0
2019-08-09 11:30:00,36.48,36.59,36.47,36.52,27474.0,35.0447,35.1503,35.035,35.0831,27474.0
2019-08-09 12:00:00,36.53,36.55,36.4,36.44,15487.0,35.0927,35.1119,34.9678,35.0062,15487.0
2019-08-09 12:30:00,36.43,36.67,36.42,36.57,29464.0,34.9966,35.2272,34.987,35.1311,29464.0
2019-08-09 13:00:00,36.57,36.77,36.55,36.77,18637.0,35.1311,35.3232,35.1119,35.3232,18637.0
2019-08-09 13:30:00,36.78,36.8,36.72,36.72,15843.0,35.3328,35.3521,35.2752,35.2752,15843.0
2019-08-09 14:00:00,36.72,36.83,36.7,36.81,14566.0,35.2752,35.3809,35.256,35.3617,14566.0
2019-08-09 14:30:00,36.81,36.85,36.75,36.82,21659.0,35.3617,35.4001,35.304,35.3713,21659.0
2019-08-09 15:00:00,36.82,36.87,36.76,36.78,76116.0,35.3713,35.4193,35.3136,35.3328,76116.0
2019-08-09 15:30:00,36.78,36.87,36.69,36.73,133120.0,35.3328,35.4193,35.2464,35.2848,133120.0
2019-08-12 09:30:00,36.56,36.6,36.41,36.58,63152.0,35.1215,35.1599,34.9774,35.1407,63152.0
2019-08-12 10:00:00,36.58,36.79,36.58,36.72,70442.0,35.1407,35.3425,35.1407,35.2752,70442.0
2019-08-12 10:30:00,36.73,36.76,36.65,36.73,39491.0,35.2848,35.3136,35.208,35.2848,39491.0
2019-08-12 11:00:00,36.72,36.74,36.62,36.69,38801.0,35.2752,35.2944,35.1791,35.2464,38801.0
2019-08-12 11:30:00,36.69,36.71,36.6,36.63,16817.0,35.2464,35.2656,35.1599,35.1888,16817.0
2019-08-12 12:00:00,36.62,36.69,36.58,36.68,22769.0,35.1791,35.2464,35.1407,35.2368,22769.0
2019-08-12 12:30:00,36.67,36.67,36.47,36.48,31394.0,35.2272,35.2272,35.035,35.0447,31394.0
2019-08-12 13:00:00,36.49,36.49,36.4,36.43,14465.0,35.0543,35.0543,34.9678,34.9966,14465.0
2019-08-12 13:30:00,36.44,36.46,36.31,36.35,17142.0,35.0062,35.0254,34.8813,34.9198,17142.0
2019-08-12 14:00:00,36.35,36.36,36.19,36.2,20757.0,34.9198,34.9294,34.7661,34.7757,20757.0
2019-08-12 14:30:00,36.21,36.26,36.11,36.14,32459.0,34.7853,34.8333,34.6892,34.718,32459.0
2019-08-12 15:00:00,36.13,36.23,36.13,36.21,19194.0,34.7084,34.8045,34.7084,34.7853,19194.0
2019-08-12 15:30:00,36.23,36.24,36.2,36.2,22091.0,34.8045,34.8141,34.7757,34.7757,22091.0
2019-08-13 09:30:00,36.2,36.61,36.06,36.56,42121.0,34.7757,35.1695,34.6412,35.1215,42121.0
2019-08-13 10:00:00,36.55,36.66,36.43,36.59,50628.0,35.1119,35.2176,34.9966,35.1503,50628.0
2019-08-13 10:30:00,36.61,36.65,36.43,36.45,23828.0,35.1695,35.208,34.9966,35.0158,23828.0
2019-08-13 11:00:00,36.45,36.52,36.34,36.39,17906.0,35.0158,35.0831,34.9102,34.9582,17906.0
2019-08-13 11:30:00,36.4,36.51,36.36,36.5,17476.0,34.9678,35.0735,34.9294,35.0639,17476.0
2019-08-13 12:00:00,36.5,36.63,36.49,36.57,22925.0,35.0639,35.1888,35.0543,35.1311,22925.0
2019-08-13 12:30:00,36.57,36.6,36.53,36.56,22073.0,35.1311,35.1599,35.0927,35.1215,22073.0
2019-08-13 13:00:00,36.57,36.62,36.48,36.54,29878.0,35.1311,35.1791,35.0447,35.1023,29878.0
2019-08-13 13:30:00,36.55,36.57,36.51,36.55,16143.0,35.1119,35.1311,35.0735,35.1119,16143.0
2019-08-13 14:00:00,36.55,36.6,36.52,36.6,50059.0,35.1119,35.1599,35.0831,35.1599,50059.0
2019-08-13 14:30:00,36.61,36.64,36.56,36.59,27755.0,35.1695,35.1984,35.1215,35.1503,27755.0
2019-08-13 15:00:00,36.6,36.62,36.51,36.51,44304.0,35.1599,35.1791,35.0735,35.0735,44304.0
2019-08-13 15:30:00,36.52,36.54,36.41,36.52,176018.0,35.0831,35.1023,34.9774,35.0831,176018.0
2019-08-14 09:30:00,35.98,36.37,35.86,36.19,48928.0,34.5643,34.939,34.449,34.7661,48928.0
2019-08-14 10:00:00,36.18,36.2,36.09,36.1,36416.0,34.7565,34.7757,34.67,34.6796,36416.0
2019-08-14 10:30:00,36.11,36.11,35.83,35.84,33485.0,34.6892,34.6892,34.4202,34.4298,33485.0
2019-08-14 11:00:00,35.84,35.9,35.67,35.73,39664.0,34.4298,34.4875,34.2665,34.3242,39664.0
2019-08-14 11:30:00,35.73,35.76,35.59,35.69,62909.0,34.3242,34.353,34.1897,34.2857,62909.0
2019-08-14 12:00:00,35.69,35.69,35.51,35.53,39894.0,34.2857,34.2857,34.1128,34.132,39894.0
2019-08-14 12:30:00,35.52,35.57,35.37,35.39,41419.0,34.1224,34.1705,33.9783,33.9975,41419.0
2019-08-14 13:00:00,35.39,35.57,35.34,35.53,43433.0,33.9975,34.1705,33.9495,34.132,43433.0
2019-08-14 13:30:00,35.54,35.66,35.52,35.63,47028.0,34.1416,34.2569,34.1224,34.2281,47028.0
2019-08-14 14:00:00,35.62,35.69,35.57,35.63,40795.0,34.2185,34.2857,34.1705,34.2281,40795.0
2019-08-14 14:30:00,35.62,35.64,35.45,35.56,45423.0,34.2185,34.2377,34.0552,34.1609,45423.0
2019-08-14 15:00:00,35.55,35.7,35.49,35.58,68642.0,34.1512,34.2953,34.0936,34.1801,68642.0
2019-08-14 15:30:00,35.57,35.62,35.41,35.41,199640.0,34.1705,34.2185,34.0168,34.0168,199640.0
2019-08-15 09:30:00,35.72,35.84,35.48,35.8,66007.0,34.3146,34.4298,34.084,34.3914,66007.0
2019-08-15 10:00:00,35.8,35.84,35.66,35.66,52409.0,34.3914,34.4298,34.2569,34.2569,52409.0
2019-08-15 10:30:00,35.69,35.82,35.62,35.76,48366.0,34.2857,34.4106,34.2185,34.353,48366.0
2019-08-15 11:00:00,35.75,35.78,35.68,35.78,37565.0,34.3434,34.3722,34.2761,34.3722,37565.0
2019-08-15 11:30:00,35.78,35.86,35.74,35.83,28539.0,34.3722,34.449,34.3338,34.4202,28539.0
2019-08-15 12:00:00,35.82,35.86,35.76,35.77,33932.0,34.4106,34.449,34.353,34.3626,33932.0
2019-08-15 12:30:00,35.77,35.8,35.72,35.75,42049.0,34.3626,34.3914,34.3146,34.3434,42049.0
2019-08-15 13:00:00,35.75,35.8,35.66,35.68,23181.0,34.3434,34.3914,34.2569,34.2761,23181.0
2019-08-15 13:30:00,35.7,35.71,35.49,35.51,48394.0,34.2953,34.3049,34.0936,34.1128,48394.0
2019-08-15 14:00:00,35.51,35.72,35.48,35.67,38492.0,34.1128,34.3146,34.084,34.2665,38492.0
2019-08-15 14:30:00,35.68,35.69,35.61,35.68,49102.0,34.2761,34.2857,34.2089,34.2761,49102.0
2019-08-15 15:00:00,35.68,35.77,35.64,35.65,53038.0,34.2761,34.3626,34.2377,34.2473,53038.0
2019-08-15 15:30:00,35.65,35.77,35.63,35.65,156002.0,34.2473,34.3626,34.2281,34.2473,156002.0
2019-08-16 09:30:00,35.84,35.97,35.79,35.91,35973.0,34.4298,34.5547,34.3818,34.4971,35973.0
2019-08-16 10:00:00,35.9,35.96,35.76,35.82,33774.0,34.4875,34.5451,34.353,34.4106,33774.0
2019-08-16 10:30:00,35.81,36.05,35.81,36.04,26462.0,34.401,34.6316,34.401,34.622,26462.0
2019-08-16 11:00:00,36.05,36.08,35.94,35.97,65871.0,34.6316,34.6604,34.5259,34.5547,65871.0
2019-08-16 11:30:00,35.95,36.02,35.91,35.98,22417.0,34.5355,34.6028,34.4971,34.5643,22417.0
2019-08-16 12:00:00,35.97,36.0,35.94,36.0,30024.0,34.5547,34.5835,34.5259,34.5835,30024.0
2019-08-16 12:30:00,35.99,36.05,35.99,36.0,31171.0,34.5739,34.6316,34.5739,34.5835,31171.0
2019-08-16 13:00:00,36.01,36.06,35.98,36.03,42899.0,34.5931,34.6412,34.5643,34.6124,42899.0
2019-08-16 13:30:00,36.04,36.05,35.99,36.02,84684.0,34.622,34.6316,34.5739,34.6028,84684.0
2019-08-16 14:00:00,36.02,36.08,35.99,36.02,74663.0,34.6028,34.6604,34.5739,34.6028,74663.0
2019-08-16 14:30:00,36.02,36.09,35.97,36.05,48734.0,34.6028,34.67,34.5547,34.6316,48734.0
2019-08-16 15:00:00,36.06,36.14,36.03,36.04,61567.0,34.6412,34.718,34.6124,34.622,61567.0
2019-08-16 15:30:00,36.03,36.17,36.0,36.1,308879.0,34.6124,34.7469,34.5835,34.6796,308879.0
2019-08-19 09:30:00,36.42,36.51,36.3,36.51,45267.0,34.987,35.0735,34.8717,35.0735,45267.0
2019-08-19 10:00:00,36.52,36.55,36.39,36.47,22203.0,35.0831,35.1119,34.9582,35.035,22203.0
2019-08-19 10:30:00,36.47,36.47,36.36,36.38,19814.0,35.035,35.035,34.9294,34.9486,19814.0
2019-08-19 11:00:00,36.38,36.39,36.33,36.36,15096.0,34.9486,34.9582,34.9006,34.9294,15096.0
2019-08-19 11:30:00,36.36,36.4,36.29,36.39,60694.0,34.9294,34.9678,34.8621,34.9582,60694.0
2019-08-19 12:00:00,36.39,36.41,36.36,36.41,10541.0,34.9582,34.9774,34.9294,34.9774,10541.0
2019-08-19 12:30:00,36.41,36.43,36.36,36.42,10540.0,34.9774,34.9966,34.9294,34.987,10540.0
2019-08-19 13:00:00,36.42,36.49,36.4,36.45,39528.0,34.987,35.0543,34.9678,35.0158,39528.0
2019-08-19 13:30:00,36.45,36.45,36.38,36.4,11861.0,35.0158,35.0158,34.9486,34.9678,11861.0
2019-08-19 14:00:00,36.39,36.42,36.33,36.35,17196.0,34.9582,34.987,34.9006,34.9198,17196.0
2019-08-19 14:30:00,36.36,36.54,36.36,36.48,34660.0,34.9294,35.1023,34.9294,35.0447,34660.0
2019-08-19 15:00:00,36.5,36.51,36.44,36.48,29223.0,35.0639,35.0735,35.0062,35.0447,29223.0
2019-08-19 15:30:00,36.48,36.51,36.37,36.37,141993.0,35.0447,35.0735,34.939,34.939,141993.0
2019-08-20 09:30:00,36.28,36.28,36.03,36.15,28555.0,34.8525,34.8525,34.6124,34.7276,28555.0
2019-08-20 10:00:00,36.14,36.32,36.12,36.32,32073.0,34.718,34.8909,34.6988,34.8909,32073.0
2019-08-20 10:30:00,36.31,36.35,36.28,36.34,12661.0,34.8813,34.9198,34.8525,34.9102,12661.0
2019-08-20 11:00:00,36.34,36.35,36.21,36.21,66734.0,34.9102,34.9198,34.7853,34.7853,66734.0
2019-08-20 11:30:00,36.2,36.23,36.09,36.09,36822.0,34.7757,34.8045,34.67,34.67,36822.0
2019-08-20 12:00:00,36.11,36.16,36.06,36.12,33711.0,34.6892,34.7372,34.6412,34.6988,33711.0
2019-08-20 12:30:00,36.11,36.14,36.06,36.14,18301.0,34.6892,34.718,34.6412,34.718,18301.0
2019-08-20 13:00:00,36.13,36.14,36.04,36.05,29349.0,34.7084,34.718,34.622,34.6316,29349.0
2019-08-20 13:30:00,36.05,36.05,35.9,35.95,82182.0,34.6316,34.6316,34.4875,34.5355,82182.0
2019-08-20 14:00:00,35.95,35.95,35.84,35.85,37919.0,34.5355,34.5355,34.4298,34.4394,37919.0
2019-08-20 14:30:00,35.84,35.97,35.83,35.92,44050.0,34.4298,34.5547,34.4202,34.5067,44050.0
2019-08-20 15:00:00,35.91,35.93,35.84,35.91,51520.0,34.4971,34.5163,34.4298,34.4971,51520.0
2019-08-20 15:30:00,35.91,35.96,35.8,35.84,114105.0,34.4971,34.5451,34.3914,34.4298,114105.0
2019-08-21 09:30:00,36.08,36.13,35.94,36.02,31508.0,34.6604,34.7084,34.5259,34.6028,31508.0
2019-08-21 10:00:00,36.03,36.09,36.0,36.03,33080.0,34.6124,34.67,34.5835,34.6124,33080.0
2019-08-21 10:30:00,36.03,36.14,36.03,36.12,30285.0,34.6124,34.718,34.6124,34.6988,30285.0
2019-08-21 11:00:00,36.11,36.15,36.06,36.13,22051.0,34.6892,34.7276,34.6412,34.7084,22051.0
2019-08-21 11:30:00,36.13,36.14,36.05,36.12,25203.0,34.7084,34.718,34.6316,34.6988,25203.0
2019-08-21 12:00:00,36.11,36.13,36.09,36.1,12907.0,34.6892,34.7084,34.67,34.6796,12907.0
2019-08-21 12:30:00,36.1,36.18,36.08,36.16,9320.0,34.6796,34.7565,34.6604,34.7372,9320.0
2019-08-21 13:00:00,36.15,36.17,36.08,36.09,35425.0,34.7276,34.7469,34.6604,34.67,35425.0
2019-08-21 13:30:00,36.08,36.08,36.03,36.04,18599.0,34.6604,34.6604,34.6124,34.622,18599.0
2019-08-21 14:00:00,36.04,36.05,35.99,36.02,74823.0,34.622,34.6316,34.5739,34.6028,74823.0
2019-08-21 14:30:00,36.02,36.03,35.96,35.97,50825.0,34.6028,34.6124,34.5451,34.5547,50825.0
2019-08-21 15:00:00,35.98,36.08,35.95,36.04,60895.0,34.5643,34.6604,34.5355,34.622,60895.0
2019-08-21 15:30:00,36.04,36.11,36.02,36.02,140012.0,34.622,34.6892,34.6028,34.6028,140012.0
2019-08-22 09:30:00,36.14,36.25,36.04,36.12,34105.0,34.718,34.8237,34.622,34.6988,34105.0
2019-08-22 10:00:00,36.13,36.13,36.05,36.08,26081.0,34.7084,34.7084,34.6316,34.6604,26081.0
2019-08-22 10:30:00,36.07,36.08,35.88,35.89,92580.0,34.6508,34.6604,34.4683,34.4779,92580.0
2019-08-22 11:00:00,35.9,36.07,35.89,36.05,19825.0,34.4875,34.6508,34.4779,34.6316,19825.0
2019-08-22 11:30:00,36.07,36.13,36.04,36.1,18508.0,34.6508,34.7084,34.622,34.6796,18508.0
2019-08-22 12:00:00,36.1,36.23,36.1,36.19,19849.0,34.6796,34.8045,34.6796,34.7661,19849.0
2019-08-22 12:30:00,36.19,36.26,36.16,36.22,17436.0,34.7661,34.8333,34.7372,34.7949,17436.0
2019-08-22 13:00:00,36.22,36.3,36.21,36.27,20545.0,34.7949,34.8717,34.7853,34.8429,20545.0
2019-08-22 13:30:00,36.26,36.33,36.26,36.32,13523.0,34.8333,34.9006,34.8333,34.8909,13523.0
2019-08-22 14:00:00,36.32,36.34,36.24,36.26,28465.0,34.8909,34.9102,34.8141,34.8333,28465.0
2019-08-22 14:30:00,36.26,36.34,36.25,36.27,18877.0,34.8333,34.9102,34.8237,34.8429,18877.0
2019-08-22 15:00:00,36.27,36.27,36.21,36.23,37519.0,34.8429,34.8429,34.7853,34.8045,37519.0
2019-08-22 15:30:00,36.24,36.37,36.2,36.2,127631.0,34.8141,34.939,34.7757,34.7757,127631.0
2019-08-23 09:30:00,36.09,36.29,36.09,36.25,40420.0,34.67,34.8621,34.67,34.8237,40420.0
2019-08-23 10:00:00,36.22,36.37,36.13,36.31,22715.0,34.7949,34.939,34.7084,34.8813,22715.0
2019-08-23 10:30:00,36.29,36.37,36.25,36.28,25425.0,34.8621,34.939,34.8237,34.8525,25425.0
2019-08-23 11:00:00,36.29,36.29,35.83,35.96,87173.0,34.8621,34.8621,34.4202,34.5451,87173.0
2019-08-23 11:30:00,35.95,35.97,35.77,35.79,26416.0,34.5355,34.5547,34.3626,34.3818,26416.0
2019-08-23 12:00:00,35.79,35.81,35.7,35.7,14549.0,34.3818,34.401,34.2953,34.2953,14549.0
2019-08-23 12:30:00,35.71,35.79,35.66,35.68,23851.0,34.3049,34.3818,34.2569,34.2761,23851.0
2019-08-23 13:00:00,35.67,35.8,35.64,35.71,104549.0,34.2665,34.3914,34.2377,34.3049,104549.0
2019-08-23 13:30:00,35.71,35.84,35.69,35.84,27481.0,34.3049,34.4298,34.2857,34.4298,27481.0
2019-08-23 14:00:00,35.83,35.87,35.77,35.82,32069.0,34.4202,34.4587,34.3626,34.4106,32069.0
2019-08-23 14:30:00,35.82,35.85,35.68,35.75,26234.0,34.4106,34.4394,34.2761,34.3434,26234.0
2019-08-23 15:00:00,35.74,35.77,35.62,35.63,33559.0,34.3338,34.3626,34.2185,34.2281,33559.0
2019-08-23 15:30:00,35.63,35.63,35.29,35.42,166154.0,34.2281,34.2281,33.9015,34.0264,166154.0
2019-08-26 09:30:00,35.72,35.77,35.55,35.66,28571.0,34.3146,34.3626,34.1512,34.2569,28571.0
2019-08-26 10:00:00,35.66,35.66,35.34,35.45,33811.0,34.2569,34.2569,33.9495,34.0552,33811.0
2019-08-26 10:30:00,35.44,35.5,35.34,35.39,63071.0,34.0456,34.1032,33.9495,33.9975,63071.0
2019-08-26 11:00:00,35.38,35.45,35.27,35.32,135067.0,33.9879,34.0552,33.8823,33.9303,135067.0
2019-08-26 11:30:00,35.31,35.38,35.3,35.31,45307.0,33.9207,33.9879,33.9111,33.9207,45307.0
2019-08-26 12:00:00,35.33,35.43,35.29,35.4,74056.0,33.9399,34.036,33.9015,34.0071,74056.0
2019-08-26 12:30:00,35.4,35.46,35.38,35.45,20806.0,34.0071,34.0648,33.9879,34.0552,20806.0
2019-08-26 13:00:00,35.45,35.51,35.45,35.46,30885.0,34.0552,34.1128,34.0552,34.0648,30885.0
2019-08-26 13:30:00,35.47,35.51,35.43,35.48,30644.0,34.0744,34.1128,34.036,34.084,30644.0
2019-08-26 14:00:00,35.49,35.49,35.39,35.4,25198.0,34.0936,34.0936,33.9975,34.0071,25198.0
2019-08-26 14:30:00,35.4,35.52,35.38,35.51,24462.0,34.0071,34.1224,33.9879,34.1128,24462.0
2019-08-26 15:00:00,35.53,35.57,35.46,35.55,31149.0,34.132,34.1705,34.0648,34.1512,31149.0
2019-08-26 15:30:00,35.55,35.7,35.51,35.7,154353.0,34.1512,34.2953,34.1128,34.2953,154353.0
2019-08-27 09:30:00,35.84,35.95,35.73,35.75,38659.0,34.4298,34.5355,34.3242,34.3434,38659.0
2019-08-27 10:00:00,35.74,35.74,35.53,35.53,31570.0,34.3338,34.3338,34.132,34.132,31570.0
2019-08-27 10:30:00,35.53,35.6,35.51,35.51,23513.0,34.132,34.1993,34.1128,34.1128,23513.0
2019-08-27 11:00:00,35.51,35.56,35.45,35.51,18542.0,34.1128,34.1609,34.0552,34.1128,18542.0
2019-08-27 11:30:00,35.49,35.59,35.49,35.53,20259.0,34.0936,34.1897,34.0936,34.132,20259.0
2019-08-27 12:00:00,35.54,35.57,35.47,35.51,14099.0,34.1416,34.1705,34.0744,34.1128,14099.0
2019-08-27 12:30:00,35.49,35.53,35.36,35.41,13913.0,34.0936,34.132,33.9687,34.0168,13913.0
2019-08-27 13:00:00,35.4,35.44,35.37,35.4,23242.0,34.0071,34.0456,33.9783,34.0071,23242.0
2019-08-27 13:30:00,35.39,35.52,35.37,35.52,49398.0,33.9975,34.1224,33.9783,34.1224,49398.0
2019-08-27 14:00:00,35.54,35.56,35.47,35.51,12967.0,34.1416,34.1609,34.0744,34.1128,12967.0
2019-08-27 14:30:00,35.49,35.53,35.45,35.48,23327.0,34.0936,34.132,34.0552,34.084,23327.0
2019-08-27 15:00:00,35.48,35.55,35.47,35.5,31021.0,34.084,34.1512,34.0744,34.1032,31021.0
2019-08-27 15:30:00,35.5,35.58,35.43,35.46,119371.0,34.1032,34.1801,34.036,34.0648,119371.0
2019-08-28 09:30:00,35.38,35.38,35.21,35.35,26414.0,33.9879,33.9879,33.8246,33.9591,26414.0
2019-08-28 10:00:00,35.37,35.45,35.3,35.33,34689.0,33.9783,34.0552,33.9111,33.9399,34689.0
2019-08-28 10:30:00,35.32,35.45,35.28,35.38,43556.0,33.9303,34.0552,33.8919,33.9879,43556.0
2019-08-28 11:00:00,35.37,35.45,35.33,35.45,28703.0,33.9783,34.0552,33.9399,34.0552,28703.0
2019-08-28 11:30:00,35.45,35.48,35.41,35.42,28526.0,34.0552,34.084,34.0168,34.0264,28526.0
2019-08-28 12:00:00,35.42,35.45,35.38,35.4,21661.0,34.0264,34.0552,33.9879,34.0071,21661.0
2019-08-28 12:30:00,35.41,35.42,35.36,35.42,18488.0,34.0168,34.0264,33.9687,34.0264,18488.0
2019-08-28 13:00:00,35.41,35.42,35.3,35.35,14275.0,34.0168,34.0264,33.9111,33.9591,14275.0
2019-08-28 13:30:00,35.34,35.38,35.32,35.32,16778.0,33.9495,33.9879,33.9303,33.9303,16778.0
2019-08-28 14:00:00,35.31,35.39,35.28,35.37,50354.0,33.9207,33.9975,33.8919,33.9783,50354.0
2019-08-28 14:30:00,35.38,35.44,35.37,35.42,36387.0,33.9879,34.0456,33.9783,34.0264,36387.0
2019-08-28 15:00:00,35.42,35.54,35.4,35.53,95209.0,34.0264,34.1416,34.0071,34.132,95209.0
2019-08-28 15:30:00,35.53,35.68,35.52,35.64,216028.0,34.132,34.2761,34.1224,34.2377,216028.0
2019-08-29 09:30:00,36.0,36.15,35.9,36.12,44566.0,34.5835,34.7276,34.4875,34.6988,44566.0
2019-08-29 10:00:00,36.13,36.13,35.96,36.07,49681.0,34.7084,34.7084,34.5451,34.6508,49681.0
2019-08-29 10:30:00,36.06,36.11,35.94,36.08,74069.0,34.6412,34.6892,34.5259,34.6604,74069.0
2019-08-29 11:00:00,36.08,36.13,36.04,36.11,61274.0,34.6604,34.7084,34.622,34.6892,61274.0
2019-08-29 11:30:00,36.1,36.22,36.1,36.18,19662.0,34.6796,34.7949,34.6796,34.7565,19662.0
2019-08-29 12:00:00,36.19,36.25,36.17,36.23,22695.0,34.7661,34.8237,34.7469,34.8045,22695.0
2019-08-29 12:30:00,36.23,36.32,36.22,36.28,15852.0,34.8045,34.8909,34.7949,34.8525,15852.0
2019-08-29 13:00:00,36.26,36.34,36.26,36.32,14698.0,34.8333,34.9102,34.8333,34.8909,14698.0
2019-08-29 13:30:00,36.31,36.38,36.29,36.38,16401.0,34.8813,34.9486,34.8621,34.9486,16401.0
2019-08-29 14:00:00,36.38,36.39,36.31,36.33,20973.0,34.9486,34.9582,34.8813,34.9006,20973.0
2019-08-29 14:30:00,36.33,36.34,36.26,36.29,29187.0,34.9006,34.9102,34.8333,34.8621,29187.0
2019-08-29 15:00:00,36.29,36.29,36.24,36.27,25011.0,34.8621,34.8621,34.8141,34.8429,25011.0
2019-08-29 15:30:00,36.27,36.35,36.2,36.21,117271.0,34.8429,34.9198,34.7757,34.7853,117271.0
2019-08-30 09:30:00,36.45,36.67,36.2,36.56,172161.0,35.0158,35.2272,34.7757,35.1215,172161.0
2019-08-30 10:00:00,36.57,36.82,36.57,36.81,159559.0,35.1311,35.3713,35.1311,35.3617,159559.0
2019-08-30 10:30:00,36.8,36.89,36.76,36.8,120568.0,35.3521,35.4385,35.3136,35.3521,120568.0
2019-08-30 11:00:00,36.8,36.81,36.69,36.8,87276.0,35.3521,35.3617,35.2464,35.3521,87276.0
2019-08-30 11:30:00,36.8,37.02,36.79,36.93,122143.0,35.3521,35.5634,35.3425,35.4769,122143.0
2019-08-30 12:00:00,36.93,36.98,36.89,36.93,52668.0,35.4769,35.525,35.4385,35.4769,52668.0
2019-08-30 12:30:00,36.93,36.96,36.85,36.86,74437.0,35.4769,35.5058,35.4001,35.4097,74437.0
2019-08-30 13:00:00,36.85,36.91,36.82,36.89,35624.0,35.4001,35.4577,35.3713,35.4385,35624.0
2019-08-30 13:30:00,36.89,36.92,36.85,36.91,56159.0,35.4385,35.4673,35.4001,35.4577,56159.0
2019-08-30 14:00:00,36.92,37.0,36.92,36.95,103458.0,35.4673,35.5442,35.4673,35.4962,103458.0
2019-08-30 14:30:00,36.96,36.99,36.89,36.91,50634.0,35.5058,35.5346,35.4385,35.4577,50634.0
2019-08-30 15:00:00,36.91,36.97,36.83,36.96,85255.0,35.4577,35.5154,35.3809,35.5058,85255.0
2019-08-30 15:30:00,36.96,37.02,36.87,36.89,407542.0,35.5058,35.5634,35.4193,35.4385,407542.0
2019-09-03 09:30:00,36.51,36.76,36.5,36.76,150562.0,35.0735,35.3136,35.0639,35.3136,150562.0
2019-09-03 10:00:00,36.68,36.68,36.33,36.56,72200.0,35.2368,35.2368,34.9006,35.1215,72200.0
2019-09-03 10:30:00,36.55,36.63,36.42,36.6,42320.0,35.1119,35.1888,34.987,35.1599,42320.0
2019-09-03 11:00:00,36.59,36.64,36.53,36.55,59158.0,35.1503,35.1984,35.0927,35.1119,59158.0
2019-09-03 11:30:00,36.55,36.65,36.46,36.64,74268.0,35.1119,35.208,35.0254,35.1984,74268.0
2019-09-03 12:00:00,36.63,36.71,36.52,36.56,37222.0,35.1888,35.2656,35.0831,35.1215,37222.0
2019-09-03 12:30:00,36.57,36.65,36.5,36.57,24703.0,35.1311,35.208,35.0639,35.1311,24703.0
2019-09-03 13:00:00,36.57,36.6,36.52,36.57,27484.0,35.1311,35.1599,35.0831,35.1311,27484.0
2019-09-03 13:30:00,36.57,36.57,36.46,36.5,77687.0,35.1311,35.1311,35.0254,35.0639,77687.0
2019-09-03 14:00:00,36.49,36.5,36.43,36.46,45524.0,35.0543,35.0639,34.9966,35.0254,45524.0
2019-09-03 14:30:00,36.45,36.48,36.38,36.42,35076.0,35.0158,35.0447,34.9486,34.987,35076.0
2019-09-03 15:00:00,36.41,36.48,36.36,36.43,43905.0,34.9774,35.0447,34.9294,34.9966,43905.0
2019-09-03 15:30:00,36.43,36.55,36.4,36.53,161452.0,34.9966,35.1119,34.9678,35.0927,161452.0
2019-09-04 09:30:00,36.86,36.86,36.68,36.75,27932.0,35.4097,35.4097,35.2368,35.304,27932.0
2019-09-04 10:00:00,36.75,36.76,36.64,36.7,18636.0,35.304,35.3136,35.1984,35.256,18636.0
2019-09-04 10:30:00,36.69,36.73,36.63,36.69,35499.0,35.2464,35.2848,35.1888,35.2464,35499.0
2019-09-04 11:00:00,36.7,36.79,36.61,36.79,74165.0,35.256,35.3425,35.1695,35.3425,74165.0
2019-09-04 11:30:00,36.79,36.84,36.76,36.8,30427.0,35.3425,35.3905,35.3136,35.3521,30427.0
2019-09-04 12:00:00,36.8,36.8,36.7,36.71,30688.0,35.3521,35.3521,35.256,35.2656,30688.0
2019-09-04 12:30:00,36.7,36.71,36.66,36.68,25714.0,35.256,35.2656,35.2176,35.2368,25714.0
2019-09-04 13:00:00,36.68,36.68,36.55,36.55,46982.0,35.2368,35.2368,35.1119,35.1119,46982.0
2019-09-04 13:30:00,36.55,36.6,36.45,36.46,96826.0,35.1119,35.1599,35.0158,35.0254,96826.0
2019-09-04 14:00:00,36.47,36.56,36.44,36.55,31642.0,35.035,35.1215,35.0062,35.1119,31642.0
2019-09-04 14:30:00,36.54,36.6,36.52,36.59,36649.0,35.1023,35.1599,35.0831,35.1503,36649.0
2019-09-04 15:00:00,36.59,36.63,36.55,36.59,52158.0,35.1503,35.1888,35.1119,35.1503,52158.0
2019-09-04 15:30:00,36.59,36.71,36.57,36.71,146115.0,35.1503,35.2656,35.1311,35.2656,146115.0
2019-09-05 09:30:00,37.02,37.13,36.87,37.04,50592.0,35.5634,35.6691,35.4193,35.5826,50592.0
2019-09-05 10:00:00,37.05,37.15,37.0,37.03,41817.0,35.5922,35.6883,35.5442,35.573,41817.0
2019-09-05 10:30:00,37.03,37.2,37.01,37.06,35649.0,35.573,35.7363,35.5538,35.6018,35649.0
2019-09-05 11:00:00,37.06,37.06,36.9,36.95,44890.0,35.6018,35.6018,35.4481,35.4962,44890.0
2019-09-05 11:30:00,36.95,36.98,36.88,36.89,15350.0,35.4962,35.525,35.4289,35.4385,15350.0
2019-09-05 12:00:00,36.88,36.9,36.75,36.75,38160.0,35.4289,35.4481,35.304,35.304,38160.0
2019-09-05 12:30:00,36.74,36.83,36.74,36.82,25080.0,35.2944,35.3809,35.2944,35.3713,25080.0
2019-09-05 13:00:00,36.83,36.85,36.76,36.79,16757.0,35.3809,35.4001,35.3136,35.3425,16757.0
2019-09-05 13:30:00,36.79,36.8,36.72,36.76,22093.0,35.3425,35.3521,35.2752,35.3136,22093.0
2019-09-05 14:00:00,36.76,36.83,36.75,36.78,15625.0,35.3136,35.3809,35.304,35.3328,15625.0
2019-09-05 14:30:00,36.78,36.86,36.77,36.86,19000.0,35.3328,35.4097,35.3232,35.4097,19000.0
2019-09-05 15:00:00,36.86,36.89,36.83,36.88,60935.0,35.4097,35.4385,35.3809,35.4289,60935.0
2019-09-05 15:30:00,36.89,36.93,36.8,36.84,126020.0,35.4385,35.4769,35.3521,35.3905,126020.0
2019-09-06 09:30:00,36.84,36.96,36.8,36.95,27305.0,35.3905,35.5058,35.3521,35.4962,27305.0
2019-09-06 10:00:00,36.96,37.02,36.94,37.02,23135.0,35.5058,35.5634,35.4866,35.5634,23135.0
2019-09-06 10:30:00,37.02,37.06,36.94,36.97,22934.0,35.5634,35.6018,35.4866,35.5154,22934.0
2019-09-06 11:00:00,36.97,37.01,36.96,36.98,23693.0,35.5154,35.5538,35.5058,35.525,23693.0
2019-09-06 11:30:00,36.98,37.03,36.96,37.02,32700.0,35.525,35.573,35.5058,35.5634,32700.0
2019-09-06 12:00:00,37.02,37.1,37.01,37.09,13848.0,35.5634,35.6403,35.5538,35.6307,13848.0
2019-09-06 12:30:00,37.09,37.12,37.06,37.1,18632.0,35.6307,35.6595,35.6018,35.6403,18632.0
2019-09-06 13:00:00,37.1,37.13,37.07,37.09,37376.0,35.6403,35.6691,35.6114,35.6307,37376.0
2019-09-06 13:30:00,37.1,37.11,37.03,37.07,17243.0,35.6403,35.6499,35.573,35.6114,17243.0
2019-09-06 14:00:00,37.06,37.06,36.99,36.99,102364.0,35.6018,35.6018,35.5346,35.5346,102364.0
2019-09-06 14:30:00,36.99,37.02,36.88,36.89,31472.0,35.5346,35.5634,35.4289,35.4385,31472.0
2019-09-06 15:00:00,36.9,36.92,36.85,36.91,42386.0,35.4481,35.4673,35.4001,35.4577,42386.0
2019-09-06 15:30:00,36.91,36.94,36.73,36.81,221908.0,35.4577,35.4866,35.2848,35.3617,221908.0
2019-09-09 09:30:00,36.99,37.0,36.45,36.47,40191.0,35.5346,35.5442,35.0158,35.035,40191.0
2019-09-09 10:00:00,36.48,36.59,36.44,36.52,48505.0,35.0447,35.1503,35.0062,35.0831,48505.0
2019-09-09 10:30:00,36.51,36.51,36.39,36.44,25075.0,35.0735,35.0735,34.9582,35.0062,25075.0
2019-09-09 11:00:00,36.43,36.46,36.39,36.42,29528.0,34.9966,35.0254,34.9582,34.987,29528.0
2019-09-09 11:30:00,36.42,36.43,36.38,36.42,35983.0,34.987,34.9966,34.9486,34.987,35983.0
2019-09-09 12:00:00,36.43,36.44,36.38,36.4,32533.0,34.9966,35.0062,34.9486,34.9678,32533.0
2019-09-09 12:30:00,36.39,36.4,36.25,36.34,57105.0,34.9582,34.9678,34.8237,34.9102,57105.0
2019-09-09 13:00:00,36.33,36.36,36.21,36.22,26004.0,34.9006,34.9294,34.7853,34.7949,26004.0
2019-09-09 13:30:00,36.21,36.28,36.16,36.23,71249.0,34.7853,34.8525,34.7372,34.8045,71249.0
2019-09-09 14:00:00,36.23,36.27,36.21,36.21,24967.0,34.8045,34.8429,34.7853,34.7853,24967.0
2019-09-09 14:30:00,36.21,36.35,36.21,36.35,27192.0,34.7853,34.9198,34.7853,34.9198,27192.0
2019-09-09 15:00:00,36.34,36.42,36.34,36.39,36074.0,34.9102,34.987,34.9102,34.9582,36074.0
2019-09-09 15:30:00,36.39,36.54,36.36,36.52,192981.0,34.9582,35.1023,34.9294,35.0831,192981.0
2019-09-10 09:30:00,36.55,36.55,35.53,35.57,99485.0,35.1119,35.1119,34.132,34.1705,99485.0
2019-09-10 10:00:00,35.56,35.57,35.13,35.23,150157.0,34.1609,34.1705,33.7478,33.8438,150157.0
2019-09-10 10:30:00,35.24,35.24,35.05,35.13,184723.0,33.8534,33.8534,33.6709,33.7478,184723.0
2019-09-10 11:00:00,35.13,35.16,34.82,35.09,169341.0,33.7478,33.7766,33.45,33.7093,169341.0
2019-09-10 11:30:00,35.09,35.13,34.96,35.09,141143.0,33.7093,33.7478,33.5845,33.7093,141143.0
2019-09-10 12:00:00,35.09,35.15,35.08,35.1,70111.0,33.7093,33.767,33.6997,33.719,70111.0
2019-09-10 12:30:00,35.09,35.17,35.08,35.11,245606.0,33.7093,33.7862,33.6997,33.7286,245606.0
2019-09-10 13:00:00,35.11,35.16,34.81,34.88,113569.0,33.7286,33.7766,33.4404,33.5076,113569.0
2019-09-10 13:30:00,34.88,34.98,34.83,34.94,66106.0,33.5076,33.6037,33.4596,33.5652,66106.0
2019-09-10 14:00:00,34.94,35.02,34.93,34.95,78771.0,33.5652,33.6421,33.5556,33.5749,78771.0
2019-09-10 14:30:00,34.94,34.97,34.87,34.9,91197.0,33.5652,33.5941,33.498,33.5268,91197.0
2019-09-10 15:00:00,34.91,35.03,34.9,34.99,134957.0,33.5364,33.6517,33.5268,33.6133,134957.0
2019-09-10 15:30:00,34.99,35.04,34.81,34.87,596651.0,33.6133,33.6613,33.4404,33.498,596651.0
2019-09-11 09:30:00,34.95,35.15,34.83,35.06,110791.0,33.5749,33.767,33.4596,33.6805,110791.0
2019-09-11 10:00:00,35.06,35.24,34.97,35.15,219575.0,33.6805,33.8534,33.5941,33.767,219575.0
2019-09-11 10:30:00,35.15,35.21,34.99,35.11,112734.0,33.767,33.8246,33.6133,33.7286,112734.0
2019-09-11 11:00:00,35.11,35.14,34.97,35.13,113319.0,33.7286,33.7574,33.5941,33.7478,113319.0
2019-09-11 11:30:00,35.13,35.51,35.1,35.48,234375.0,33.7478,34.1128,33.719,34.084,234375.0
2019-09-11 12:00:00,35.49,35.58,35.44,35.46,69045.0,34.0936,34.1801,34.0456,34.0648,69045.0
2019-09-11 12:30:00,35.47,35.48,35.34,35.36,81871.0,34.0744,34.084,33.9495,33.9687,81871.0
2019-09-11 13:00:00,35.36,35.5,35.35,35.41,62209.0,33.9687,34.1032,33.9591,34.0168,62209.0
2019-09-11 13:30:00,35.42,35.43,35.3,35.36,55394.0,34.0264,34.036,33.9111,33.9687,55394.0
2019-09-11 14:00:00,35.36,35.47,35.28,35.47,65482.0,33.9687,34.0744,33.8919,34.0744,65482.0
2019-09-11 14:30:00,35.47,35.52,35.41,35.41,69023.0,34.0744,34.1224,34.0168,34.0168,69023.0
2019-09-11 15:00:00,35.41,35.51,35.41,35.49,122439.0,34.0168,34.1128,34.0168,34.0936,122439.0
2019-09-11 15:30:00,35.48,35.58,35.47,35.58,369257.0,34.084,34.1801,34.0744,34.1801,369257.0
2019-09-12 09:30:00,35.8,36.03,35.76,35.88,45540.0,34.3914,34.6124,34.353,34.4683,45540.0
2019-09-12 10:00:00,35.88,35.9,35.62,35.87,83404.0,34.4683,34.4875,34.2185,34.4587,83404.0
2019-09-12 10:30:00,35.86,35.91,35.61,35.62,54742.0,34.449,34.4971,34.2089,34.2185,54742.0
2019-09-12 11:00:00,35.63,35.78,35.5,35.77,37294.0,34.2281,34.3722,34.1032,34.3626,37294.0
2019-09-12 11:30:00,35.78,35.86,35.72,35.84,51252.0,34.3722,34.449,34.3146,34.4298,51252.0
2019-09-12 12:00:00,35.83,35.85,35.79,35.84,36031.0,34.4202,34.4394,34.3818,34.4298,36031.0
2019-09-12 12:30:00,35.84,35.86,35.79,35.86,38151.0,34.4298,34.449,34.3818,34.449,38151.0
2019-09-12 13:00:00,35.85,35.9,35.77,35.79,19600.0,34.4394,34.4875,34.3626,34.3818,19600.0
2019-09-12 13:30:00,35.79,35.86,35.79,35.84,28103.0,34.3818,34.449,34.3818,34.4298,28103.0
2019-09-12 14:00:00,35.84,36.01,35.84,35.97,46850.0,34.4298,34.5931,34.4298,34.5547,46850.0
2019-09-12 14:30:00,35.97,36.08,35.94,35.95,48935.0,34.5547,34.6604,34.5259,34.5355,48935.0
2019-09-12 15:00:00,35.95,36.03,35.94,36.02,50174.0,34.5355,34.6124,34.5259,34.6028,50174.0
2019-09-12 15:30:00,36.01,36.04,35.9,35.95,181141.0,34.5931,34.622,34.4875,34.5355,181141.0
2019-09-13 09:30:00,36.02,36.06,35.6,35.93,43183.0,34.6028,34.6412,34.1993,34.5163,43183.0
2019-09-13 10:00:00,35.94,36.05,35.78,36.01,44419.0,34.5259,34.6316,34.3722,34.5931,44419.0
2019-09-13 10:30:00,36.02,36.09,35.96,36.07,33297.0,34.6028,34.67,34.5451,34.6508,33297.0
2019-09-13 11:00:00,36.08,36.15,36.02,36.04,39065.0,34.6604,34.7276,34.6028,34.622,39065.0
2019-09-13 11:30:00,36.05,36.15,36.03,36.11,22541.0,34.6316,34.7276,34.6124,34.6892,22541.0
2019-09-13 12:00:00,36.1,36.16,36.05,36.05,24877.0,34.6796,34.7372,34.6316,34.6316,24877.0
2019-09-13 12:30:00,36.05,36.08,35.95,35.97,16704.0,34.6316,34.6604,34.5355,34.5547,16704.0
2019-09-13 13:00:00,35.97,35.97,35.86,35.87,14744.0,34.5547,34.5547,34.449,34.4587,14744.0
2019-09-13 13:30:00,35.88,35.91,35.84,35.89,16880.0,34.4683,34.4971,34.4298,34.4779,16880.0
2019-09-13 14:00:00,35.9,35.91,35.82,35.9,39835.0,34.4875,34.4971,34.4106,34.4875,39835.0
2019-09-13 14:30:00,35.9,35.94,35.84,35.93,31039.0,34.4875,34.5259,34.4298,34.5163,31039.0
2019-09-13 15:00:00,35.93,35.94,35.84,35.93,42287.0,34.5163,34.5259,34.4298,34.5163,42287.0
2019-09-13 15:30:00,35.93,36.0,35.87,35.96,201845.0,34.5163,34.5835,34.4587,34.5451,201845.0
2019-09-16 09:30:00,35.73,35.93,35.58,35.93,22449.0,34.3242,34.5163,34.1801,34.5163,22449.0
2019-09-16 10:00:00,35.91,36.03,35.87,35.91,29100.0,34.4971,34.6124,34.4587,34.4971,29100.0
2019-09-16 10:30:00,35.89,36.04,35.83,36.03,27085.0,34.4779,34.622,34.4202,34.6124,27085.0
2019-09-16 11:00:00,36.02,36.09,35.96,36.05,22154.0,34.6028,34.67,34.5451,34.6316,22154.0
2019-09-16 11:30:00,36.04,36.08,35.94,35.98,19123.0,34.622,34.6604,34.5259,34.5643,19123.0
2019-09-16 12:00:00,35.98,36.0,35.92,35.95,10449.0,34.5643,34.5835,34.5067,34.5355,10449.0
2019-09-16 12:30:00,35.96,35.98,35.89,35.97,15475.0,34.5451,34.5643,34.4779,34.5547,15475.0
2019-09-16 13:00:00,35.98,36.1,35.98,36.03,16106.0,34.5643,34.6796,34.5643,34.6124,16106.0
2019-09-16 13:30:00,36.03,36.06,35.91,35.93,44070.0,34.6124,34.6412,34.4971,34.5163,44070.0
2019-09-16 14:00:00,35.93,35.94,35.87,35.9,37421.0,34.5163,34.5259,34.4587,34.4875,37421.0
2019-09-16 14:30:00,35.9,35.92,35.88,35.89,29818.0,34.4875,34.5067,34.4683,34.4779,29818.0
2019-09-16 15:00:00,35.89,35.91,35.84,35.85,48872.0,34.4779,34.4971,34.4298,34.4394,48872.0
2019-09-16 15:30:00,35.85,35.89,35.79,35.83,239456.0,34.4394,34.4779,34.3818,34.4202,239456.0
2019-09-17 09:30:00,35.85,36.31,35.85,36.29,79724.0,34.4394,34.8813,34.4394,34.8621,79724.0
2019-09-17 10:00:00,36.28,36.5,36.23,36.48,43410.0,34.8525,35.0639,34.8045,35.0447,43410.0
2019-09-17 10:30:00,36.49,36.64,36.46,36.6,31660.0,35.0543,35.1984,35.0254,35.1599,31660.0
2019-09-17 11:00:00,36.6,36.6,36.49,36.58,31062.0,35.1599,35.1599,35.0543,35.1407,31062.0
2019-09-17 11:30:00,36.59,36.6,36.52,36.53,49245.0,35.1503,35.1599,35.0831,35.0927,49245.0
2019-09-17 12:00:00,36.52,36.53,36.32,36.33,39565.0,35.0831,35.0927,34.8909,34.9006,39565.0
2019-09-17 12:30:00,36.33,36.35,36.22,36.24,37705.0,34.9006,34.9198,34.7949,34.8141,37705.0
2019-09-17 13:00:00,36.23,36.25,36.13,36.15,24187.0,34.8045,34.8237,34.7084,34.7276,24187.0
2019-09-17 13:30:00,36.15,36.26,36.12,36.24,41581.0,34.7276,34.8333,34.6988,34.8141,41581.0
2019-09-17 14:00:00,36.25,36.31,36.24,36.27,36721.0,34.8237,34.8813,34.8141,34.8429,36721.0
2019-09-17 14:30:00,36.27,36.3,36.23,36.27,35829.0,34.8429,34.8717,34.8045,34.8429,35829.0
2019-09-17 15:00:00,36.28,36.3,36.21,36.29,36554.0,34.8525,34.8717,34.7853,34.8621,36554.0
2019-09-17 15:30:00,36.29,36.4,36.28,36.4,240036.0,34.8621,34.9678,34.8525,34.9678,240036.0
2019-09-18 09:30:00,36.39,36.48,36.07,36.23,18092.0,34.9582,35.0447,34.6508,34.8045,18092.0
2019-09-18 10:00:00,36.22,36.49,36.22,36.47,16163.0,34.7949,35.0543,34.7949,35.035,16163.0
2019-09-18 10:30:00,36.48,36.48,36.39,36.45,18981.0,35.0447,35.0447,34.9582,35.0158,18981.0
2019-09-18 11:00:00,36.43,36.44,36.3,36.31,16168.0,34.9966,35.0062,34.8717,34.8813,16168.0
2019-09-18 11:30:00,36.3,36.33,36.26,36.33,12898.0,34.8717,34.9006,34.8333,34.9006,12898.0
2019-09-18 12:00:00,36.33,36.38,36.32,36.35,15711.0,34.9006,34.9486,34.8909,34.9198,15711.0
2019-09-18 12:30:00,36.36,36.43,36.36,36.39,11668.0,34.9294,34.9966,34.9294,34.9582,11668.0
2019-09-18 13:00:00,36.39,36.4,36.31,36.34,21957.0,34.9582,34.9678,34.8813,34.9102,21957.0
2019-09-18 13:30:00,36.34,36.42,36.33,36.37,15854.0,34.9102,34.987,34.9006,34.939,15854.0
2019-09-18 14:00:00,36.29,36.41,36.06,36.09,40834.0,34.8621,34.9774,34.6412,34.67,40834.0
2019-09-18 14:30:00,36.11,36.21,36.07,36.14,34553.0,34.6892,34.7853,34.6508,34.718,34553.0
2019-09-18 15:00:00,36.15,36.29,36.12,36.27,28075.0,34.7276,34.8621,34.6988,34.8429,28075.0
2019-09-18 15:30:00,36.28,36.44,36.28,36.36,117751.0,34.8525,35.0062,34.8525,34.9294,117751.0
2019-09-19 09:30:00,36.39,36.55,36.39,36.5,25819.0,34.9582,35.1119,34.9582,35.0639,25819.0
2019-09-19 10:00:00,36.5,36.66,36.46,36.63,22714.0,35.0639,35.2176,35.0254,35.1888,22714.0
2019-09-19 10:30:00,36.62,36.65,36.57,36.57,19571.0,35.1791,35.208,35.1311,35.1311,19571.0
2019-09-19 11:00:00,36.57,36.74,36.57,36.68,38292.0,35.1311,35.2944,35.1311,35.2368,38292.0
2019-09-19 11:30:00,36.68,36.7,36.53,36.56,30838.0,35.2368,35.256,35.0927,35.1215,30838.0
2019-09-19 12:00:00,36.55,36.62,36.49,36.5,35951.0,35.1119,35.1791,35.0543,35.0639,35951.0
2019-09-19 12:30:00,36.5,36.59,36.5,36.58,23055.0,35.0639,35.1503,35.0639,35.1407,23055.0
2019-09-19 13:00:00,36.59,36.6,36.51,36.55,15632.0,35.1503,35.1599,35.0735,35.1119,15632.0
2019-09-19 13:30:00,36.54,36.62,36.52,36.61,16572.0,35.1023,35.1791,35.0831,35.1695,16572.0
2019-09-19 14:00:00,36.6,36.66,36.57,36.66,31674.0,35.1599,35.2176,35.1311,35.2176,31674.0
2019-09-19 14:30:00,36.65,36.66,36.59,36.63,58972.0,35.208,35.2176,35.1503,35.1888,58972.0
2019-09-19 15:00:00,36.63,36.63,36.5,36.54,60571.0,35.1888,35.1888,35.0639,35.1023,60571.0
2019-09-19 15:30:00,36.54,36.56,36.45,36.52,174512.0,35.1023,35.1215,35.0158,35.0831,174512.0
2019-09-20 09:30:00,36.66,36.71,36.48,36.49,222177.0,35.2176,35.2656,35.0447,35.0543,222177.0
2019-09-20 10:00:00,36.52,36.54,36.42,36.43,52160.0,35.0831,35.1023,34.987,34.9966,52160.0
2019-09-20 10:30:00,36.43,36.44,36.28,36.31,42614.0,34.9966,35.0062,34.8525,34.8813,42614.0
2019-09-20 11:00:00,36.31,36.44,36.29,36.39,53411.0,34.8813,35.0062,34.8621,34.9582,53411.0
2019-09-20 11:30:00,36.4,36.42,36.32,36.39,32652.0,34.9678,34.987,34.8909,34.9582,32652.0
2019-09-20 12:00:00,36.39,36.42,36.37,36.4,96946.0,34.9582,34.987,34.939,34.9678,96946.0
2019-09-20 12:30:00,36.4,36.4,36.25,36.36,31221.0,34.9678,34.9678,34.8237,34.9294,31221.0
2019-09-20 13:00:00,36.36,36.36,35.97,36.25,41407.0,34.9294,34.9294,34.5547,34.8237,41407.0
2019-09-20 13:30:00,36.25,36.36,36.19,36.35,91206.0,34.8237,34.9294,34.7661,34.9198,91206.0
2019-09-20 14:00:00,36.35,36.38,36.27,36.28,42739.0,34.9198,34.9486,34.8429,34.8525,42739.0
2019-09-20 14:30:00,36.29,36.31,36.24,36.24,55825.0,34.8621,34.8813,34.8141,34.8141,55825.0
2019-09-20 15:00:00,36.25,36.27,36.15,36.16,55240.0,34.8237,34.8429,34.7276,34.7372,55240.0
2019-09-20 15:30:00,36.16,36.34,36.12,36.22,368395.0,34.7372,34.9102,34.6988,34.7949,368395.0
2019-09-23 09:30:00,36.05,36.37,36.03,36.3,28109.0,34.6316,34.939,34.6124,34.8717,28109.0
2019-09-23 10:00:00,36.33,36.33,36.13,36.22,29314.0,34.9006,34.9006,34.7084,34.7949,29314.0
2019-09-23 10:30:00,36.23,36.27,36.15,36.21,34198.0,34.8045,34.8429,34.7276,34.7853,34198.0
2019-09-23 11:00:00,36.23,36.37,36.18,36.22,32190.0,34.8045,34.939,34.7565,34.7949,32190.0
2019-09-23 11:30:00,36.23,36.34,36.23,36.34,39407.0,34.8045,34.9102,34.8045,34.9102,39407.0
2019-09-23 12:00:00,36.33,36.43,36.32,36.4,109362.0,34.9006,34.9966,34.8909,34.9678,109362.0
2019-09-23 12:30:00,36.38,36.41,36.26,36.27,69214.0,34.9486,34.9774,34.8333,34.8429,69214.0
2019-09-23 13:00:00,36.28,36.44,36.24,36.43,20885.0,34.8525,35.0062,34.8141,34.9966,20885.0
2019-09-23 13:30:00,36.44,36.46,36.39,36.41,30030.0,35.0062,35.0254,34.9582,34.9774,30030.0
2019-09-23 14:00:00,36.41,36.42,36.29,36.32,171740.0,34.9774,34.987,34.8621,34.8909,171740.0
2019-09-23 14:30:00,36.32,36.33,36.17,36.24,116735.0,34.8909,34.9006,34.7469,34.8141,116735.0
2019-09-23 15:00:00,36.23,36.37,36.21,36.32,79725.0,34.8045,34.939,34.7853,34.8909,79725.0
2019-09-23 15:30:00,36.32,36.33,36.22,36.27,204002.0,34.8909,34.9006,34.7949,34.8429,204002.0
2019-09-24 09:30:00,36.32,36.43,36.23,36.29,84055.0,34.8909,34.9966,34.8045,34.8621,84055.0
2019-09-24 10:00:00,36.29,36.57,36.27,36.46,78445.0,34.8621,35.1311,34.8429,35.0254,78445.0
2019-09-24 10:30:00,36.47,36.59,36.44,36.58,20921.0,35.035,35.1503,35.0062,35.1407,20921.0
2019-09-24 11:00:00,36.57,36.57,36.44,36.45,28405.0,35.1311,35.1311,35.0062,35.0158,28405.0
2019-09-24 11:30:00,36.45,36.46,36.32,36.33,45352.0,35.0158,35.0254,34.8909,34.9006,45352.0
2019-09-24 12:00:00,36.33,36.38,36.04,36.07,48734.0,34.9006,34.9486,34.622,34.6508,48734.0
2019-09-24 12:30:00,36.06,36.06,35.92,35.95,65690.0,34.6412,34.6412,34.5067,34.5355,65690.0
2019-09-24 13:00:00,35.95,36.01,35.92,35.95,36485.0,34.5355,34.5931,34.5067,34.5355,36485.0
2019-09-24 13:30:00,35.95,36.06,35.95,36.03,67532.0,34.5355,34.6412,34.5355,34.6124,67532.0
2019-09-24 14:00:00,36.03,36.15,35.95,36.01,285618.0,34.6124,34.7276,34.5355,34.5931,285618.0
2019-09-24 14:30:00,36.0,36.07,35.91,36.0,93387.0,34.5835,34.6508,34.4971,34.5835,93387.0
2019-09-24 15:00:00,35.99,36.0,35.8,35.88,132366.0,34.5739,34.5835,34.3914,34.4683,132366.0
2019-09-24 15:30:00,35.88,35.96,35.83,35.95,285053.0,34.4683,34.5451,34.4202,34.5355,285053.0
2019-09-25 09:30:00,35.82,36.09,35.82,36.02,62945.0,34.4106,34.67,34.4106,34.6028,62945.0
2019-09-25 10:00:00,36.02,36.16,35.96,36.14,69690.0,34.6028,34.7372,34.5451,34.718,69690.0
2019-09-25 10:30:00,36.16,36.2,36.0,36.13,54345.0,34.7372,34.7757,34.5835,34.7084,54345.0
2019-09-25 11:00:00,36.14,36.28,36.1,36.24,42242.0,34.718,34.8525,34.6796,34.8141,42242.0
2019-09-25 11:30:00,36.24,36.28,36.17,36.28,156651.0,34.8141,34.8525,34.7469,34.8525,156651.0
2019-09-25 12:00:00,36.27,36.34,36.2,36.25,30389.0,34.8429,34.9102,34.7757,34.8237,30389.0
2019-09-25 12:30:00,36.25,36.3,36.23,36.24,68945.0,34.8237,34.8717,34.8045,34.8141,68945.0
2019-09-25 13:00:00,36.25,36.26,36.18,36.21,139560.0,34.8237,34.8333,34.7565,34.7853,139560.0
2019-09-25 13:30:00,36.2,36.22,36.14,36.19,60737.0,34.7757,34.7949,34.718,34.7661,60737.0
2019-09-25 14:00:00,36.19,36.21,36.12,36.13,63676.0,34.7661,34.7853,34.6988,34.7084,63676.0
2019-09-25 14:30:00,36.13,36.18,36.09,36.17,71687.0,34.7084,34.7565,34.67,34.7469,71687.0
2019-09-25 15:00:00,36.17,36.21,36.09,36.16,84467.0,34.7469,34.7853,34.67,34.7372,84467.0
2019-09-25 15:30:00,36.16,36.21,36.1,36.14,399949.0,34.7372,34.7853,34.6796,34.718,399949.0
2019-09-26 09:30:00,36.16,36.27,36.08,36.13,32225.0,34.7372,34.8429,34.6604,34.7084,32225.0
2019-09-26 10:00:00,36.15,36.15,35.89,35.93,49709.0,34.7276,34.7276,34.4779,34.5163,49709.0
2019-09-26 10:30:00,35.93,35.97,35.85,35.95,46670.0,34.5163,34.5547,34.4394,34.5355,46670.0
2019-09-26 11:00:00,35.95,35.96,35.82,35.93,21752.0,34.5355,34.5451,34.4106,34.5163,21752.0
2019-09-26 11:30:00,35.95,36.01,35.9,36.0,23889.0,34.5355,34.5931,34.4875,34.5835,23889.0
2019-09-26 12:00:00,36.0,36.1,35.95,36.09,17097.0,34.5835,34.6796,34.5355,34.67,17097.0
2019-09-26 12:30:00,36.1,36.15,36.08,36.14,36145.0,34.6796,34.7276,34.6604,34.718,36145.0
2019-09-26 13:00:00,36.14,36.16,36.07,36.07,17234.0,34.718,34.7372,34.6508,34.6508,17234.0
2019-09-26 13:30:00,36.07,36.14,36.06,36.11,24535.0,34.6508,34.718,34.6412,34.6892,24535.0
2019-09-26 14:00:00,36.1,36.19,36.09,36.14,29687.0,34.6796,34.7661,34.67,34.718,29687.0
2019-09-26 14:30:00,36.14,36.15,36.08,36.09,32888.0,34.718,34.7276,34.6604,34.67,32888.0
2019-09-26 15:00:00,36.09,36.2,36.08,36.19,45504.0,34.67,34.7757,34.6604,34.7661,45504.0
2019-09-26 15:30:00,36.19,36.22,36.05,36.09,163123.0,34.7661,34.7949,34.6316,34.67,163123.0
2019-09-27 09:30:00,36.37,36.38,35.99,36.0,27573.0,34.939,34.9486,34.5739,34.5835,27573.0
2019-09-27 10:00:00,36.0,36.08,35.89,35.98,34531.0,34.5835,34.6604,34.4779,34.5643,34531.0
2019-09-27 10:30:00,35.97,36.11,35.94,36.09,29947.0,34.5547,34.6892,34.5259,34.67,29947.0
2019-09-27 11:00:00,36.09,36.09,35.99,36.0,45612.0,34.67,34.67,34.5739,34.5835,45612.0
2019-09-27 11:30:00,36.0,36.03,35.8,35.93,41440.0,34.5835,34.6124,34.3914,34.5163,41440.0
2019-09-27 12:00:00,35.92,35.93,35.81,35.82,58417.0,34.5067,34.5163,34.401,34.4106,58417.0
2019-09-27 12:30:00,35.82,35.84,35.7,35.7,40565.0,34.4106,34.4298,34.2953,34.2953,40565.0
2019-09-27 13:00:00,35.7,35.77,35.64,35.71,69587.0,34.2953,34.3626,34.2377,34.3049,69587.0
2019-09-27 13:30:00,35.7,35.78,35.67,35.71,29311.0,34.2953,34.3722,34.2665,34.3049,29311.0
2019-09-27 14:00:00,35.71,35.71,35.59,35.61,46262.0,34.3049,34.3049,34.1897,34.2089,46262.0
2019-09-27 14:30:00,35.6,35.64,35.59,35.62,45136.0,34.1993,34.2377,34.1897,34.2185,45136.0
2019-09-27 15:00:00,35.62,35.71,35.61,35.66,43702.0,34.2185,34.3049,34.2089,34.2569,43702.0
2019-09-27 15:30:00,35.65,35.85,35.65,35.8,197810.0,34.2473,34.4394,34.2473,34.3914,197810.0
2019-09-30 09:30:00,35.78,35.98,35.74,35.94,27432.0,34.3722,34.5643,34.3338,34.5259,27432.0
2019-09-30 10:00:00,35.94,36.09,35.86,35.87,42448.0,34.5259,34.67,34.449,34.4587,42448.0
2019-09-30 10:30:00,35.89,35.97,35.85,35.94,17995.0,34.4779,34.5547,34.4394,34.5259,17995.0
2019-09-30 11:00:00,35.94,36.02,35.92,36.02,32771.0,34.5259,34.6028,34.5067,34.6028,32771.0
2019-09-30 11:30:00,36.02,36.07,35.99,36.01,25525.0,34.6028,34.6508,34.5739,34.5931,25525.0
2019-09-30 12:00:00,36.01,36.07,36.0,36.07,22344.0,34.5931,34.6508,34.5835,34.6508,22344.0
2019-09-30 12:30:00,36.06,36.1,36.04,36.06,14635.0,34.6412,34.6796,34.622,34.6412,14635.0
2019-09-30 13:00:00,36.05,36.09,36.04,36.05,22912.0,34.6316,34.67,34.622,34.6316,22912.0
2019-09-30 13:30:00,36.05,36.06,36.0,36.02,25872.0,34.6316,34.6412,34.5835,34.6028,25872.0
2019-09-30 14:00:00,36.02,36.06,36.0,36.03,20991.0,34.6028,34.6412,34.5835,34.6124,20991.0
2019-09-30 14:30:00,36.03,36.08,36.0,36.06,31063.0,34.6124,34.6604,34.5835,34.6412,31063.0
2019-09-30 15:00:00,36.05,36.09,36.0,36.08,41878.0,34.6316,34.67,34.5835,34.6604,41878.0
2019-09-30 15:30:00,36.07,36.09,36.01,36.07,144467.0,34.6508,34.67,34.5931,34.6508,144467.0
2019-10-01 09:30:00,36.23,36.43,36.2,36.29,33515.0,34.8045,34.9966,34.7757,34.8621,33515.0
2019-10-01 10:00:00,36.27,36.29,35.91,36.1,41243.0,34.8429,34.8621,34.4971,34.6796,41243.0
2019-10-01 10:30:00,36.09,36.21,36.06,36.15,41355.0,34.67,34.7853,34.6412,34.7276,41355.0
2019-10-01 11:00:00,36.13,36.14,36.02,36.05,37021.0,34.7084,34.718,34.6028,34.6316,37021.0
2019-10-01 11:30:00,36.05,36.06,35.92,35.93,31791.0,34.6316,34.6412,34.5067,34.5163,31791.0
2019-10-01 12:00:00,35.94,35.94,35.79,35.86,38912.0,34.5259,34.5259,34.3818,34.449,38912.0
2019-10-01 12:30:00,35.87,35.87,35.7,35.7,71082.0,34.4587,34.4587,34.2953,34.2953,71082.0
2019-10-01 13:00:00,35.71,35.71,35.6,35.63,54227.0,34.3049,34.3049,34.1993,34.2281,54227.0
2019-10-01 13:30:00,35.62,35.69,35.59,35.66,56600.0,34.2185,34.2857,34.1897,34.2569,56600.0
2019-10-01 14:00:00,35.66,35.69,35.61,35.63,34488.0,34.2569,34.2857,34.2089,34.2281,34488.0
2019-10-01 14:30:00,35.63,35.65,35.58,35.62,50804.0,34.2281,34.2473,34.1801,34.2185,50804.0
2019-10-01 15:00:00,35.63,35.66,35.55,35.61,110856.0,34.2281,34.2569,34.1512,34.2089,110856.0
2019-10-01 15:30:00,35.62,35.62,35.4,35.4,228247.0,34.2185,34.2185,34.0071,34.0071,228247.0
2019-10-02 09:30:00,35.3,35.52,35.05,35.27,54691.0,33.9111,34.1224,33.6709,33.8823,54691.0
2019-10-02 10:00:00,35.26,35.26,35.07,35.1,64948.0,33.8727,33.8727,33.6901,33.719,64948.0
2019-10-02 10:30:00,35.12,35.12,34.98,35.06,82484.0,33.7382,33.7382,33.6037,33.6805,82484.0
2019-10-02 11:00:00,35.05,35.27,35.05,35.23,45190.0,33.6709,33.8823,33.6709,33.8438,45190.0
2019-10-02 11:30:00,35.24,35.33,35.14,35.33,41639.0,33.8534,33.9399,33.7574,33.9399,41639.0
2019-10-02 12:00:00,35.33,35.34,35.17,35.27,39750.0,33.9399,33.9495,33.7862,33.8823,39750.0
2019-10-02 12:30:00,35.27,35.28,35.08,35.11,46655.0,33.8823,33.8919,33.6997,33.7286,46655.0
2019-10-02 13:00:00,35.11,35.18,35.1,35.16,47193.0,33.7286,33.7958,33.719,33.7766,47193.0
2019-10-02 13:30:00,35.17,35.23,35.12,35.16,54219.0,33.7862,33.8438,33.7382,33.7766,54219.0
2019-10-02 14:00:00,35.16,35.34,35.14,35.3,47276.0,33.7766,33.9495,33.7574,33.9111,47276.0
2019-10-02 14:30:00,35.31,35.38,35.26,35.37,50884.0,33.9207,33.9879,33.8727,33.9783,50884.0
2019-10-02 15:00:00,35.37,35.38,35.21,35.21,142984.0,33.9783,33.9879,33.8246,33.8246,142984.0
2019-10-02 15:30:00,35.21,35.26,35.1,35.12,310717.0,33.8246,33.8727,33.719,33.7382,310717.0
2019-10-03 09:30:00,35.07,35.35,35.07,35.34,61889.0,33.6901,33.9591,33.6901,33.9495,61889.0
2019-10-03 10:00:00,35.34,35.37,35.05,35.37,60082.0,33.9495,33.9783,33.6709,33.9783,60082.0
2019-10-03 10:30:00,35.39,35.45,35.29,35.39,67036.0,33.9975,34.0552,33.9015,33.9975,67036.0
2019-10-03 11:00:00,35.38,35.62,35.33,35.47,68389.0,33.9879,34.2185,33.9399,34.0744,68389.0
2019-10-03 11:30:00,35.46,35.48,35.37,35.41,48573.0,34.0648,34.084,33.9783,34.0168,48573.0
2019-10-03 12:00:00,35.42,35.5,35.38,35.48,36955.0,34.0264,34.1032,33.9879,34.084,36955.0
2019-10-03 12:30:00,35.47,35.61,35.47,35.59,38610.0,34.0744,34.2089,34.0744,34.1897,38610.0
2019-10-03 13:00:00,35.59,35.6,35.53,35.55,37414.0,34.1897,34.1993,34.132,34.1512,37414.0
2019-10-03 13:30:00,35.55,35.64,35.51,35.58,50808.0,34.1512,34.2377,34.1128,34.1801,50808.0
2019-10-03 14:00:00,35.59,35.66,35.52,35.66,48411.0,34.1897,34.2569,34.1224,34.2569,48411.0
2019-10-03 14:30:00,35.66,35.67,35.55,35.56,44427.0,34.2569,34.2665,34.1512,34.1609,44427.0
2019-10-03 15:00:00,35.57,35.59,35.5,35.55,46087.0,34.1705,34.1897,34.1032,34.1512,46087.0
2019-10-03 15:30:00,35.55,35.64,35.47,35.64,287480.0,34.1512,34.2377,34.0744,34.2377,287480.0
2019-10-04 09:30:00,35.8,36.05,35.79,35.99,31827.0,34.3914,34.6316,34.3818,34.5739,31827.0
2019-10-04 10:00:00,36.0,36.15,35.99,36.06,28805.0,34.5835,34.7276,34.5739,34.6412,28805.0
2019-10-04 10:30:00,36.06,36.08,35.99,36.02,50147.0,34.6412,34.6604,34.5739,34.6028,50147.0
2019-10-04 11:00:00,36.01,36.15,36.0,36.12,27154.0,34.5931,34.7276,34.5835,34.6988,27154.0
2019-10-04 11:30:00,36.13,36.22,36.1,36.16,26639.0,34.7084,34.7949,34.6796,34.7372,26639.0
2019-10-04 12:00:00,36.16,36.23,36.15,36.19,23561.0,34.7372,34.8045,34.7276,34.7661,23561.0
2019-10-04 12:30:00,36.19,36.24,36.17,36.23,17081.0,34.7661,34.8141,34.7469,34.8045,17081.0
2019-10-04 13:00:00,36.23,36.24,36.06,36.1,31178.0,34.8045,34.8141,34.6412,34.6796,31178.0
2019-10-04 13:30:00,36.1,36.14,36.05,36.06,51425.0,34.6796,34.718,34.6316,34.6412,51425.0
2019-10-04 14:00:00,36.08,36.2,36.04,36.16,45555.0,34.6604,34.7757,34.622,34.7372,45555.0
2019-10-04 14:30:00,36.16,36.25,36.16,36.23,62478.0,34.7372,34.8237,34.7372,34.8045,62478.0
2019-10-04 15:00:00,36.23,36.31,36.22,36.28,68505.0,34.8045,34.8813,34.7949,34.8525,68505.0
2019-10-04 15:30:00,36.29,36.42,36.28,36.4,291901.0,34.8621,34.987,34.8525,34.9678,291901.0
2019-10-07 09:30:00,36.32,36.32,35.99,36.01,40828.0,34.8909,34.8909,34.5739,34.5931,40828.0
2019-10-07 10:00:00,36.01,36.21,36.01,36.2,25058.0,34.5931,34.7853,34.5931,34.7757,25058.0
2019-10-07 10:30:00,36.2,36.31,36.19,36.29,29599.0,34.7757,34.8813,34.7661,34.8621,29599.0
2019-10-07 11:00:00,36.28,36.34,36.18,36.32,28183.0,34.8525,34.9102,34.7565,34.8909,28183.0
2019-10-07 11:30:00,36.31,36.39,36.29,36.35,33393.0,34.8813,34.9582,34.8621,34.9198,33393.0
2019-10-07 12:00:00,36.34,36.34,36.24,36.24,19639.0,34.9102,34.9102,34.8141,34.8141,19639.0
2019-10-07 12:30:00,36.24,36.31,36.23,36.26,18703.0,34.8141,34.8813,34.8045,34.8333,18703.0
2019-10-07 13:00:00,36.25,36.29,36.18,36.23,18577.0,34.8237,34.8621,34.7565,34.8045,18577.0
2019-10-07 13:30:00,36.23,36.39,36.23,36.36,20823.0,34.8045,34.9582,34.8045,34.9294,20823.0
2019-10-07 14:00:00,36.36,36.36,36.19,36.22,22700.0,34.9294,34.9294,34.7661,34.7949,22700.0
2019-10-07 14:30:00,36.21,36.23,36.14,36.17,24921.0,34.7853,34.8045,34.718,34.7469,24921.0
2019-10-07 15:00:00,36.18,36.29,36.15,36.28,31691.0,34.7565,34.8621,34.7276,34.8525,31691.0
2019-10-07 15:30:00,36.28,36.28,36.15,36.18,128357.0,34.8525,34.8525,34.7276,34.7565,128357.0
2019-10-08 09:30:00,35.95,36.01,35.58,35.65,53483.0,34.5355,34.5931,34.1801,34.2473,53483.0
2019-10-08 10:00:00,35.65,35.71,35.46,35.57,65484.0,34.2473,34.3049,34.0648,34.1705,65484.0
2019-10-08 10:30:00,35.56,35.64,35.43,35.5,128161.0,34.1609,34.2377,34.036,34.1032,128161.0
2019-10-08 11:00:00,35.5,35.58,35.38,35.38,95070.0,34.1032,34.1801,33.9879,33.9879,95070.0
2019-10-08 11:30:00,35.38,35.5,35.35,35.48,62026.0,33.9879,34.1032,33.9591,34.084,62026.0
2019-10-08 12:00:00,35.48,35.56,35.45,35.55,46098.0,34.084,34.1609,34.0552,34.1512,46098.0
2019-10-08 12:30:00,35.56,35.67,35.51,35.55,74313.0,34.1609,34.2665,34.1128,34.1512,74313.0
2019-10-08 13:00:00,35.55,35.62,35.5,35.62,50084.0,34.1512,34.2185,34.1032,34.2185,50084.0
2019-10-08 13:30:00,35.61,35.65,35.56,35.59,47859.0,34.2089,34.2473,34.1609,34.1897,47859.0
2019-10-08 14:00:00,35.59,35.62,35.53,35.58,54452.0,34.1897,34.2185,34.132,34.1801,54452.0
2019-10-08 14:30:00,35.59,35.75,35.55,35.61,92353.0,34.1897,34.3434,34.1512,34.2089,92353.0
2019-10-08 15:00:00,35.63,35.69,35.5,35.55,136277.0,34.2281,34.2857,34.1032,34.1512,136277.0
2019-10-08 15:30:00,35.56,35.59,35.3,35.31,314678.0,34.1609,34.1897,33.9111,33.9207,314678.0
2019-10-09 09:30:00,35.77,35.77,35.43,35.51,74683.0,34.3626,34.3626,34.036,34.1128,74683.0
2019-10-09 10:00:00,35.51,35.57,35.47,35.5,60040.0,34.1128,34.1705,34.0744,34.1032,60040.0
2019-10-09 10:30:00,35.5,35.55,35.42,35.47,53188.0,34.1032,34.1512,34.0264,34.0744,53188.0
2019-10-09 11:00:00,35.47,35.49,35.34,35.37,55181.0,34.0744,34.0936,33.9495,33.9783,55181.0
2019-10-09 11:30:00,35.38,35.44,35.36,35.41,78005.0,33.9879,34.0456,33.9687,34.0168,78005.0
2019-10-09 12:00:00,35.42,35.51,35.38,35.47,55983.0,34.0264,34.1128,33.9879,34.0744,55983.0
2019-10-09 12:30:00,35.47,35.53,35.44,35.52,43284.0,34.0744,34.132,34.0456,34.1224,43284.0
2019-10-09 13:00:00,35.53,35.59,35.5,35.57,31909.0,34.132,34.1897,34.1032,34.1705,31909.0
2019-10-09 13:30:00,35.58,35.63,35.57,35.58,54034.0,34.1801,34.2281,34.1705,34.1801,54034.0
2019-10-09 14:00:00,35.58,35.61,35.53,35.59,57042.0,34.1801,34.2089,34.132,34.1897,57042.0
2019-10-09 14:30:00,35.59,35.67,35.58,35.61,82186.0,34.1897,34.2665,34.1801,34.2089,82186.0
2019-10-09 15:00:00,35.6,35.66,35.59,35.65,77538.0,34.1993,34.2569,34.1897,34.2473,77538.0
2019-10-09 15:30:00,35.66,35.72,35.55,35.6,414355.0,34.2569,34.3146,34.1512,34.1993,414355.0
2019-10-10 09:30:00,35.55,35.77,35.49,35.77,99600.0,34.1512,34.3626,34.0936,34.3626,99600.0
2019-10-10 10:00:00,35.78,35.81,35.62,35.76,65356.0,34.3722,34.401,34.2185,34.353,65356.0
2019-10-10 10:30:00,35.77,35.92,35.74,35.91,86826.0,34.3626,34.5067,34.3338,34.4971,86826.0
2019-10-10 11:00:00,35.92,36.05,35.91,36.04,65964.0,34.5067,34.6316,34.4971,34.622,65964.0
2019-10-10 11:30:00,36.03,36.08,35.99,36.05,48885.0,34.6124,34.6604,34.5739,34.6316,48885.0
2019-10-10 12:00:00,36.05,36.12,36.05,36.09,59788.0,34.6316,34.6988,34.6316,34.67,59788.0
2019-10-10 12:30:00,36.09,36.1,35.99,36.05,47011.0,34.67,34.6796,34.5739,34.6316,47011.0
2019-10-10 13:00:00,36.05,36.06,36.0,36.02,27537.0,34.6316,34.6412,34.5835,34.6028,27537.0
2019-10-10 13:30:00,36.01,36.1,35.98,36.09,34090.0,34.5931,34.6796,34.5643,34.67,34090.0
2019-10-10 14:00:00,36.08,36.1,35.89,35.98,65309.0,34.6604,34.6796,34.4779,34.5643,65309.0
2019-10-10 14:30:00,35.97,36.01,35.87,35.89,44716.0,34.5547,34.5931,34.4587,34.4779,44716.0
2019-10-10 15:00:00,35.89,35.96,35.88,35.92,48916.0,34.4779,34.5451,34.4683,34.5067,48916.0
2019-10-10 15:30:00,35.93,36.06,35.91,35.95,210128.0,34.5163,34.6412,34.4971,34.5355,210128.0
2019-10-11 09:30:00,36.34,36.46,36.13,36.16,86001.0,34.9102,35.0254,34.7084,34.7372,86001.0
2019-10-11 10:00:00,36.16,36.29,36.04,36.27,74632.0,34.7372,34.8621,34.622,34.8429,74632.0
2019-10-11 10:30:00,36.27,36.35,36.25,36.34,44135.0,34.8429,34.9198,34.8237,34.9102,44135.0
2019-10-11 11:00:00,36.34,36.4,36.33,36.36,26308.0,34.9102,34.9678,34.9006,34.9294,26308.0
2019-10-11 11:30:00,36.35,36.38,36.22,36.26,27123.0,34.9198,34.9486,34.7949,34.8333,27123.0
2019-10-11 12:00:00,36.27,36.29,36.21,36.26,27219.0,34.8429,34.8621,34.7853,34.8333,27219.0
2019-10-11 12:30:00,36.26,36.29,36.09,36.22,27042.0,34.8333,34.8621,34.67,34.7949,27042.0
2019-10-11 13:00:00,36.22,36.3,36.14,36.22,30833.0,34.7949,34.8717,34.718,34.7949,30833.0
2019-10-11 13:30:00,36.2,36.28,36.19,36.2,13270.0,34.7757,34.8525,34.7661,34.7757,13270.0
2019-10-11 14:00:00,36.2,36.21,36.15,36.2,20127.0,34.7757,34.7853,34.7276,34.7757,20127.0
2019-10-11 14:30:00,36.21,36.25,36.19,36.23,24444.0,34.7853,34.8237,34.7661,34.8045,24444.0
2019-10-11 15:00:00,36.22,36.26,36.19,36.26,23494.0,34.7949,34.8333,34.7661,34.8333,23494.0
2019-10-11 15:30:00,36.26,36.3,36.04,36.07,132882.0,34.8333,34.8717,34.622,34.6508,132882.0
2019-10-14 09:30:00,36.01,36.11,35.96,36.04,25231.0,34.5931,34.6892,34.5451,34.622,25231.0
2019-10-14 10:00:00,36.04,36.21,36.01,36.21,40636.0,34.622,34.7853,34.5931,34.7853,40636.0
2019-10-14 10:30:00,36.22,36.36,36.21,36.27,34391.0,34.7949,34.9294,34.7853,34.8429,34391.0
2019-10-14 11:00:00,36.26,36.26,36.11,36.13,24308.0,34.8333,34.8333,34.6892,34.7084,24308.0
2019-10-14 11:30:00,36.12,36.16,36.08,36.12,51500.0,34.6988,34.7372,34.6604,34.6988,51500.0
2019-10-14 12:00:00,36.12,36.13,36.02,36.05,22114.0,34.6988,34.7084,34.6028,34.6316,22114.0
2019-10-14 12:30:00,36.06,36.17,36.06,36.16,28978.0,34.6412,34.7469,34.6412,34.7372,28978.0
2019-10-14 13:00:00,36.16,36.2,36.11,36.14,14722.0,34.7372,34.7757,34.6892,34.718,14722.0
2019-10-14 13:30:00,36.13,36.15,36.08,36.14,15968.0,34.7084,34.7276,34.6604,34.718,15968.0
2019-10-14 14:00:00,36.14,36.17,36.12,36.13,23869.0,34.718,34.7469,34.6988,34.7084,23869.0
2019-10-14 14:30:00,36.13,36.14,36.09,36.11,21991.0,34.7084,34.718,34.67,34.6892,21991.0
2019-10-14 15:00:00,36.11,36.12,36.04,36.1,35902.0,34.6892,34.6988,34.622,34.6796,35902.0
2019-10-14 15:30:00,36.09,36.12,36.05,36.1,136298.0,34.67,34.6988,34.6316,34.6796,136298.0
2019-10-15 09:30:00,36.19,36.32,36.19,36.2,26270.0,34.7661,34.8909,34.7661,34.7757,26270.0
2019-10-15 10:00:00,36.19,36.28,36.19,36.22,28768.0,34.7661,34.8525,34.7661,34.7949,28768.0
2019-10-15 10:30:00,36.22,36.32,36.2,36.32,22581.0,34.7949,34.8909,34.7757,34.8909,22581.0
2019-10-15 11:00:00,36.32,36.34,36.15,36.19,24975.0,34.8909,34.9102,34.7276,34.7661,24975.0
2019-10-15 11:30:00,36.18,36.18,36.09,36.13,33343.0,34.7565,34.7565,34.67,34.7084,33343.0
2019-10-15 12:00:00,36.13,36.15,36.05,36.07,38448.0,34.7084,34.7276,34.6316,34.6508,38448.0
2019-10-15 12:30:00,36.07,36.15,36.05,36.14,21160.0,34.6508,34.7276,34.6316,34.718,21160.0
2019-10-15 13:00:00,36.14,36.15,36.01,36.02,42487.0,34.718,34.7276,34.5931,34.6028,42487.0
2019-10-15 13:30:00,36.02,36.06,35.99,36.04,36218.0,34.6028,34.6412,34.5739,34.622,36218.0
2019-10-15 14:00:00,36.05,36.09,36.04,36.09,24244.0,34.6316,34.67,34.622,34.67,24244.0
2019-10-15 14:30:00,36.09,36.11,36.01,36.03,35086.0,34.67,34.6892,34.5931,34.6124,35086.0
2019-10-15 15:00:00,36.02,36.08,35.99,36.08,55574.0,34.6028,34.6604,34.5739,34.6604,55574.0
2019-10-15 15:30:00,36.08,36.1,36.02,36.03,166384.0,34.6604,34.6796,34.6028,34.6124,166384.0
2019-10-16 09:30:00,35.93,36.03,35.71,35.97,108816.0,34.5163,34.6124,34.3049,34.5547,108816.0
2019-10-16 10:00:00,35.96,36.04,35.9,36.03,45122.0,34.5451,34.622,34.4875,34.6124,45122.0
2019-10-16 10:30:00,36.03,36.13,36.0,36.13,55971.0,34.6124,34.7084,34.5835,34.7084,55971.0
2019-10-16 11:00:00,36.12,36.17,36.0,36.0,79278.0,34.6988,34.7469,34.5835,34.5835,79278.0
2019-10-16 11:30:00,36.0,36.01,35.94,35.96,60454.0,34.5835,34.5931,34.5259,34.5451,60454.0
2019-10-16 12:00:00,35.95,36.0,35.9,35.91,74782.0,34.5355,34.5835,34.4875,34.4971,74782.0
2019-10-16 12:30:00,35.91,36.01,35.88,35.98,74890.0,34.4971,34.5931,34.4683,34.5643,74890.0
2019-10-16 13:00:00,35.98,35.99,35.86,35.87,28685.0,34.5643,34.5739,34.449,34.4587,28685.0
2019-10-16 13:30:00,35.88,35.92,35.84,35.91,64164.0,34.4683,34.5067,34.4298,34.4971,64164.0
2019-10-16 14:00:00,35.91,36.0,35.89,36.0,46634.0,34.4971,34.5835,34.4779,34.5835,46634.0
2019-10-16 14:30:00,36.0,36.06,35.97,36.04,91578.0,34.5835,34.6412,34.5547,34.622,91578.0
2019-10-16 15:00:00,36.03,36.04,35.97,36.04,101767.0,34.6124,34.622,34.5547,34.622,101767.0
2019-10-16 15:30:00,36.05,36.11,36.03,36.07,250998.0,34.6316,34.6892,34.6124,34.6508,250998.0
2019-10-17 09:30:00,36.16,36.24,36.11,36.22,41047.0,34.7372,34.8141,34.6892,34.7949,41047.0
2019-10-17 10:00:00,36.21,36.23,36.1,36.15,50426.0,34.7853,34.8045,34.6796,34.7276,50426.0
2019-10-17 10:30:00,36.15,36.17,36.11,36.12,41071.0,34.7276,34.7469,34.6892,34.6988,41071.0
2019-10-17 11:00:00,36.11,36.18,36.06,36.11,22633.0,34.6892,34.7565,34.6412,34.6892,22633.0
2019-10-17 11:30:00,36.11,36.22,36.07,36.22,64464.0,34.6892,34.7949,34.6508,34.7949,64464.0
2019-10-17 12:00:00,36.22,36.29,36.19,36.27,39238.0,34.7949,34.8621,34.7661,34.8429,39238.0
2019-10-17 12:30:00,36.28,36.36,36.25,36.36,49601.0,34.8525,34.9294,34.8237,34.9294,49601.0
2019-10-17 13:00:00,36.36,36.39,36.32,36.33,34623.0,34.9294,34.9582,34.8909,34.9006,34623.0
2019-10-17 13:30:00,36.34,36.41,36.31,36.38,47844.0,34.9102,34.9774,34.8813,34.9486,47844.0
2019-10-17 14:00:00,36.37,36.39,36.33,36.34,42030.0,34.939,34.9582,34.9006,34.9102,42030.0
2019-10-17 14:30:00,36.34,36.42,36.33,36.36,46422.0,34.9102,34.987,34.9006,34.9294,46422.0
2019-10-17 15:00:00,36.35,36.37,36.29,36.33,54784.0,34.9198,34.939,34.8621,34.9006,54784.0
2019-10-17 15:30:00,36.33,36.34,36.28,36.3,183585.0,34.9006,34.9102,34.8525,34.8717,183585.0
2019-10-18 09:30:00,36.18,36.33,36.12,36.22,15994.0,34.7565,34.9006,34.6988,34.7949,15994.0
2019-10-18 10:00:00,36.21,36.24,36.13,36.24,22745.0,34.7853,34.8141,34.7084,34.8141,22745.0
2019-10-18 10:30:00,36.25,36.26,36.16,36.23,23728.0,34.8237,34.8333,34.7372,34.8045,23728.0
2019-10-18 11:00:00,36.23,36.33,36.21,36.3,22403.0,34.8045,34.9006,34.7853,34.8717,22403.0
2019-10-18 11:30:00,36.3,36.35,36.27,36.31,24427.0,34.8717,34.9198,34.8429,34.8813,24427.0
2019-10-18 12:00:00,36.3,36.33,36.25,36.29,21723.0,34.8717,34.9006,34.8237,34.8621,21723.0
2019-10-18 12:30:00,36.28,36.3,36.26,36.28,26244.0,34.8525,34.8717,34.8333,34.8525,26244.0
2019-10-18 13:00:00,36.29,36.39,36.28,36.38,45642.0,34.8621,34.9582,34.8525,34.9486,45642.0
2019-10-18 13:30:00,36.37,36.45,36.37,36.45,31814.0,34.939,35.0158,34.939,35.0158,31814.0
2019-10-18 14:00:00,36.45,36.47,36.4,36.41,34398.0,35.0158,35.035,34.9678,34.9774,34398.0
2019-10-18 14:30:00,36.42,36.46,36.39,36.43,37412.0,34.987,35.0254,34.9582,34.9966,37412.0
2019-10-18 15:00:00,36.44,36.46,36.38,36.41,56502.0,35.0062,35.0254,34.9486,34.9774,56502.0
2019-10-18 15:30:00,36.41,36.46,36.31,36.32,297083.0,34.9774,35.0254,34.8813,34.8909,297083.0
2019-10-21 09:30:00,36.54,36.68,36.38,36.43,31691.0,35.1023,35.2368,34.9486,34.9966,31691.0
2019-10-21 10:00:00,36.46,36.67,36.46,36.66,35551.0,35.0254,35.2272,35.0254,35.2176,35551.0
2019-10-21 10:30:00,36.67,36.71,36.6,36.61,28188.0,35.2272,35.2656,35.1599,35.1695,28188.0
2019-10-21 11:00:00,36.62,36.65,36.56,36.64,20599.0,35.1791,35.208,35.1215,35.1984,20599.0
2019-10-21 11:30:00,36.65,36.68,36.59,36.6,17945.0,35.208,35.2368,35.1503,35.1599,17945.0
2019-10-21 12:00:00,36.57,36.57,36.51,36.56,21697.0,35.1311,35.1311,35.0735,35.1215,21697.0
2019-10-21 12:30:00,36.57,36.59,36.53,36.59,20662.0,35.1311,35.1503,35.0927,35.1503,20662.0
2019-10-21 13:00:00,36.58,36.61,36.54,36.56,14807.0,35.1407,35.1695,35.1023,35.1215,14807.0
2019-10-21 13:30:00,36.56,36.56,36.45,36.46,39704.0,35.1215,35.1215,35.0158,35.0254,39704.0
2019-10-21 14:00:00,36.45,36.59,36.41,36.59,97420.0,35.0158,35.1503,34.9774,35.1503,97420.0
2019-10-21 14:30:00,36.58,36.63,36.56,36.6,27519.0,35.1407,35.1888,35.1215,35.1599,27519.0
2019-10-21 15:00:00,36.61,36.66,36.59,36.65,48426.0,35.1695,35.2176,35.1503,35.208,48426.0
2019-10-21 15:30:00,36.64,36.65,36.57,36.63,142224.0,35.1984,35.208,35.1311,35.1888,142224.0
2019-10-22 09:30:00,36.55,36.76,36.51,36.65,33805.0,35.1119,35.3136,35.0735,35.208,33805.0
2019-10-22 10:00:00,36.66,36.75,36.63,36.65,84658.0,35.2176,35.304,35.1888,35.208,84658.0
2019-10-22 10:30:00,36.65,36.77,36.61,36.73,70898.0,35.208,35.3232,35.1695,35.2848,70898.0
2019-10-22 11:00:00,36.73,36.74,36.67,36.68,63798.0,35.2848,35.2944,35.2272,35.2368,63798.0
2019-10-22 11:30:00,36.67,36.72,36.66,36.69,72019.0,35.2272,35.2752,35.2176,35.2464,72019.0
2019-10-22 12:00:00,36.69,36.79,36.68,36.77,49212.0,35.2464,35.3425,35.2368,35.3232,49212.0
2019-10-22 12:30:00,36.75,36.75,36.69,36.74,35068.0,35.304,35.304,35.2464,35.2944,35068.0
2019-10-22 13:00:00,36.75,36.77,36.64,36.64,44760.0,35.304,35.3232,35.1984,35.1984,44760.0
2019-10-22 13:30:00,36.65,36.68,36.52,36.52,35913.0,35.208,35.2368,35.0831,35.0831,35913.0
2019-10-22 14:00:00,36.52,36.59,36.41,36.45,99785.0,35.0831,35.1503,34.9774,35.0158,99785.0
2019-10-22 14:30:00,36.45,36.47,36.37,36.41,71666.0,35.0158,35.035,34.939,34.9774,71666.0
2019-10-22 15:00:00,36.42,36.46,36.37,36.41,69999.0,34.987,35.0254,34.939,34.9774,69999.0
2019-10-22 15:30:00,36.41,36.45,36.3,36.38,171251.0,34.9774,35.0158,34.8717,34.9486,171251.0
2019-10-23 09:30:00,36.32,36.5,36.24,36.27,30672.0,34.8909,35.0639,34.8141,34.8429,30672.0
2019-10-23 10:00:00,36.28,36.31,36.22,36.27,125984.0,34.8525,34.8813,34.7949,34.8429,125984.0
2019-10-23 10:30:00,36.27,36.34,36.2,36.3,200995.0,34.8429,34.9102,34.7757,34.8717,200995.0
2019-10-23 11:00:00,36.3,36.41,36.25,36.38,60301.0,34.8717,34.9774,34.8237,34.9486,60301.0
2019-10-23 11:30:00,36.38,36.44,36.35,36.38,39005.0,34.9486,35.0062,34.9198,34.9486,39005.0
2019-10-23 12:00:00,36.38,36.41,36.27,36.27,27317.0,34.9486,34.9774,34.8429,34.8429,27317.0
2019-10-23 12:30:00,36.29,36.3,36.2,36.2,34547.0,34.8621,34.8717,34.7757,34.7757,34547.0
2019-10-23 13:00:00,36.2,36.22,36.04,36.06,55997.0,34.7757,34.7949,34.622,34.6412,55997.0
2019-10-23 13:30:00,36.05,36.16,36.0,36.11,143657.0,34.6316,34.7372,34.5835,34.6892,143657.0
2019-10-23 14:00:00,36.11,36.15,35.99,36.01,58236.0,34.6892,34.7276,34.5739,34.5931,58236.0
2019-10-23 14:30:00,36.01,36.07,36.0,36.07,39731.0,34.5931,34.6508,34.5835,34.6508,39731.0
2019-10-23 15:00:00,36.07,36.15,36.06,36.15,60426.0,34.6508,34.7276,34.6412,34.7276,60426.0
2019-10-23 15:30:00,36.15,36.33,36.14,36.33,209984.0,34.7276,34.9006,34.718,34.9006,209984.0
2019-10-24 09:30:00,36.4,36.6,36.34,36.39,77325.0,34.9678,35.1599,34.9102,34.9582,77325.0
2019-10-24 10:00:00,36.39,36.54,36.38,36.46,54721.0,34.9582,35.1023,34.9486,35.0254,54721.0
2019-10-24 10:30:00,36.47,36.67,36.39,36.65,44530.0,35.035,35.2272,34.9582,35.208,44530.0
2019-10-24 11:00:00,36.66,36.8,36.66,36.8,67313.0,35.2176,35.3521,35.2176,35.3521,67313.0
2019-10-24 11:30:00,36.81,36.91,36.8,36.89,96592.0,35.3617,35.4577,35.3521,35.4385,96592.0
2019-10-24 12:00:00,36.88,36.91,36.72,36.76,47702.0,35.4289,35.4577,35.2752,35.3136,47702.0
2019-10-24 12:30:00,36.76,36.76,36.7,36.71,31628.0,35.3136,35.3136,35.256,35.2656,31628.0
2019-10-24 13:00:00,36.71,36.74,36.69,36.72,36379.0,35.2656,35.2944,35.2464,35.2752,36379.0
2019-10-24 13:30:00,36.72,36.74,36.68,36.7,46444.0,35.2752,35.2944,35.2368,35.256,46444.0
2019-10-24 14:00:00,36.71,36.74,36.7,36.73,52327.0,35.2656,35.2944,35.256,35.2848,52327.0
2019-10-24 14:30:00,36.73,36.81,36.72,36.8,39550.0,35.2848,35.3617,35.2752,35.3521,39550.0
2019-10-24 15:00:00,36.81,36.87,36.8,36.83,73483.0,35.3617,35.4193,35.3521,35.3809,73483.0
2019-10-24 15:30:00,36.82,36.89,36.77,36.84,264845.0,35.3713,35.4385,35.3232,35.3905,264845.0
2019-10-25 09:30:00,36.89,36.89,36.37,36.37,32864.0,35.4385,35.4385,34.939,34.939,32864.0
2019-10-25 10:00:00,36.45,36.45,36.26,36.27,40142.0,35.0158,35.0158,34.8333,34.8429,40142.0
2019-10-25 10:30:00,36.25,36.34,36.1,36.11,30634.0,34.8237,34.9102,34.6796,34.6892,30634.0
2019-10-25 11:00:00,36.1,36.12,36.04,36.07,43431.0,34.6796,34.6988,34.622,34.6508,43431.0
2019-10-25 11:30:00,36.08,36.11,35.98,36.01,67987.0,34.6604,34.6892,34.5643,34.5931,67987.0
2019-10-25 12:00:00,36.01,36.03,35.97,36.0,60568.0,34.5931,34.6124,34.5547,34.5835,60568.0
2019-10-25 12:30:00,35.99,36.11,35.99,36.02,33532.0,34.5739,34.6892,34.5739,34.6028,33532.0
2019-10-25 13:00:00,36.03,36.08,35.99,36.04,56333.0,34.6124,34.6604,34.5739,34.622,56333.0
2019-10-25 13:30:00,36.03,36.03,35.84,35.85,91399.0,34.6124,34.6124,34.4298,34.4394,91399.0
2019-10-25 14:00:00,35.85,35.86,35.77,35.79,124585.0,34.4394,34.449,34.3626,34.3818,124585.0
2019-10-25 14:30:00,35.79,35.95,35.76,35.9,166261.0,34.3818,34.5355,34.353,34.4875,166261.0
2019-10-25 15:00:00,35.9,36.15,35.89,36.1,126314.0,34.4875,34.7276,34.4779,34.6796,126314.0
2019-10-25 15:30:00,36.09,36.16,35.94,35.95,289122.0,34.67,34.7372,34.5259,34.5355,289122.0
2019-10-28 09:30:00,36.1,36.4,36.08,36.4,67152.0,34.6796,34.9678,34.6604,34.9678,67152.0
2019-10-28 10:00:00,36.4,36.46,36.28,36.29,72564.0,34.9678,35.0254,34.8525,34.8621,72564.0
2019-10-28 10:30:00,36.28,36.32,36.12,36.16,57590.0,34.8525,34.8909,34.6988,34.7372,57590.0
2019-10-28 11:00:00,36.15,36.2,36.02,36.09,78297.0,34.7276,34.7757,34.6028,34.67,78297.0
2019-10-28 11:30:00,36.09,36.1,35.98,36.03,113601.0,34.67,34.6796,34.5643,34.6124,113601.0
2019-10-28 12:00:00,36.02,36.08,35.99,36.01,88290.0,34.6028,34.6604,34.5739,34.5931,88290.0
2019-10-28 12:30:00,36.01,36.02,35.9,35.91,96005.0,34.5931,34.6028,34.4875,34.4971,96005.0
2019-10-28 13:00:00,35.91,35.92,35.84,35.84,97124.0,34.4971,34.5067,34.4298,34.4298,97124.0
2019-10-28 13:30:00,35.84,35.86,35.81,35.84,100656.0,34.4298,34.449,34.401,34.4298,100656.0
2019-10-28 14:00:00,35.84,35.89,35.81,35.84,89912.0,34.4298,34.4779,34.401,34.4298,89912.0
2019-10-28 14:30:00,35.85,35.93,35.84,35.9,81198.0,34.4394,34.5163,34.4298,34.4875,81198.0
2019-10-28 15:00:00,35.9,35.91,35.83,35.84,128337.0,34.4875,34.4971,34.4202,34.4298,128337.0
2019-10-28 15:30:00,35.83,35.94,35.81,35.86,418939.0,34.4202,34.5259,34.401,34.449,418939.0
2019-10-29 09:30:00,35.75,36.47,35.75,36.45,153683.0,34.3434,35.035,34.3434,35.0158,153683.0
2019-10-29 10:00:00,36.45,37.03,36.44,37.03,202784.0,35.0158,35.573,35.0062,35.573,202784.0
2019-10-29 10:30:00,37.03,37.25,36.83,37.17,150336.0,35.573,35.7844,35.3809,35.7075,150336.0
2019-10-29 11:00:00,37.17,37.43,37.14,37.24,148054.0,35.7075,35.9573,35.6787,35.7748,148054.0
2019-10-29 11:30:00,37.24,37.24,36.97,37.04,111675.0,35.7748,35.7748,35.5154,35.5826,111675.0
2019-10-29 12:00:00,37.03,37.22,37.0,37.16,129442.0,35.573,35.7555,35.5442,35.6979,129442.0
2019-10-29 12:30:00,37.17,37.27,37.09,37.25,112410.0,35.7075,35.8036,35.6307,35.7844,112410.0
2019-10-29 13:00:00,37.24,37.35,37.2,37.21,84399.0,35.7748,35.8804,35.7363,35.7459,84399.0
2019-10-29 13:30:00,37.21,37.32,37.18,37.27,74480.0,35.7459,35.8516,35.7171,35.8036,74480.0
2019-10-29 14:00:00,37.28,37.48,37.23,37.48,127484.0,35.8132,36.0053,35.7651,36.0053,127484.0
2019-10-29 14:30:00,37.5,37.61,37.47,37.48,163214.0,36.0245,36.1302,35.9957,36.0053,163214.0
2019-10-29 15:00:00,37.48,37.63,37.39,37.5,186017.0,36.0053,36.1494,35.9188,36.0245,186017.0
2019-10-29 15:30:00,37.5,37.51,37.28,37.31,502923.0,36.0245,36.0341,35.8132,35.842,502923.0
2019-10-30 09:30:00,37.3,37.3,36.91,37.11,76696.0,35.8324,35.8324,35.4577,35.6499,76696.0
2019-10-30 10:00:00,37.09,37.51,37.07,37.48,89549.0,35.6307,36.0341,35.6114,36.0053,89549.0
2019-10-30 10:30:00,37.48,37.52,37.36,37.5,60818.0,36.0053,36.0437,35.89,36.0245,60818.0
2019-10-30 11:00:00,37.5,37.51,37.37,37.43,49226.0,36.0245,36.0341,35.8996,35.9573,49226.0
2019-10-30 11:30:00,37.43,37.46,37.36,37.44,120743.0,35.9573,35.9861,35.89,35.9669,120743.0
2019-10-30 12:00:00,37.44,37.51,37.38,37.48,117184.0,35.9669,36.0341,35.9092,36.0053,117184.0
2019-10-30 12:30:00,37.49,37.53,37.32,37.34,85935.0,36.0149,36.0533,35.8516,35.8708,85935.0
2019-10-30 13:00:00,37.34,37.41,37.31,37.37,68956.0,35.8708,35.9381,35.842,35.8996,68956.0
2019-10-30 13:30:00,37.38,37.42,37.32,37.38,78136.0,35.9092,35.9477,35.8516,35.9092,78136.0
2019-10-30 14:00:00,37.35,37.61,37.26,37.53,72923.0,35.8804,36.1302,35.794,36.0533,72923.0
2019-10-30 14:30:00,37.53,37.66,37.46,37.64,90795.0,36.0533,36.1782,35.9861,36.159,90795.0
2019-10-30 15:00:00,37.64,37.76,37.64,37.7,194047.0,36.159,36.2743,36.159,36.2167,194047.0
2019-10-30 15:30:00,37.71,37.79,37.65,37.7,370332.0,36.2263,36.3031,36.1686,36.2167,370332.0
2019-10-31 09:30:00,37.48,37.89,37.34,37.88,87286.0,36.0053,36.3992,35.8708,36.3896,87286.0
2019-10-31 10:00:00,37.88,37.92,37.71,37.71,64337.0,36.3896,36.428,36.2263,36.2263,64337.0
2019-10-31 10:30:00,37.7,37.71,37.57,37.6,59053.0,36.2167,36.2263,36.0918,36.1206,59053.0
2019-10-31 11:00:00,37.59,37.62,37.47,37.61,75587.0,36.111,36.1398,35.9957,36.1302,75587.0
2019-10-31 11:30:00,37.61,37.61,37.47,37.48,46425.0,36.1302,36.1302,35.9957,36.0053,46425.0
2019-10-31 12:00:00,37.48,37.58,37.41,37.56,41486.0,36.0053,36.1014,35.9381,36.0822,41486.0
2019-10-31 12:30:00,37.56,37.68,37.52,37.65,101370.0,36.0822,36.1974,36.0437,36.1686,101370.0
2019-10-31 13:00:00,37.65,37.71,37.63,37.71,80328.0,36.1686,36.2263,36.1494,36.2263,80328.0
2019-10-31 13:30:00,37.71,37.78,37.68,37.7,94443.0,36.2263,36.2935,36.1974,36.2167,94443.0
2019-10-31 14:00:00,37.7,37.71,37.63,37.7,92462.0,36.2167,36.2263,36.1494,36.2167,92462.0
2019-10-31 14:30:00,37.7,37.72,37.58,37.61,85472.0,36.2167,36.2359,36.1014,36.1302,85472.0
2019-10-31 15:00:00,37.61,37.7,37.6,37.63,91317.0,36.1302,36.2167,36.1206,36.1494,91317.0
2019-10-31 15:30:00,37.63,37.73,37.61,37.68,342779.0,36.1494,36.2455,36.1302,36.1974,342779.0
2019-11-01 09:30:00,37.88,37.97,37.69,37.76,54635.0,36.3896,36.476,36.207,36.2743,54635.0
2019-11-01 10:00:00,37.77,37.83,37.72,37.76,85032.0,36.2839,36.3415,36.2359,36.2743,85032.0
2019-11-01 10:30:00,37.76,37.83,37.66,37.77,72149.0,36.2743,36.3415,36.1782,36.2839,72149.0
2019-11-01 11:00:00,37.77,37.77,37.58,37.65,65002.0,36.2839,36.2839,36.1014,36.1686,65002.0
2019-11-01 11:30:00,37.65,37.8,37.63,37.79,72546.0,36.1686,36.3127,36.1494,36.3031,72546.0
2019-11-01 12:00:00,37.79,37.81,37.72,37.77,56471.0,36.3031,36.3223,36.2359,36.2839,56471.0
2019-11-01 12:30:00,37.78,37.79,37.73,37.74,60168.0,36.2935,36.3031,36.2455,36.2551,60168.0
2019-11-01 13:00:00,37.75,37.79,37.72,37.74,53349.0,36.2647,36.3031,36.2359,36.2551,53349.0
2019-11-01 13:30:00,37.73,37.82,37.73,37.77,68626.0,36.2455,36.3319,36.2455,36.2839,68626.0
2019-11-01 14:00:00,37.77,37.78,37.6,37.65,70288.0,36.2839,36.2935,36.1206,36.1686,70288.0
2019-11-01 14:30:00,37.65,37.67,37.61,37.64,74744.0,36.1686,36.1878,36.1302,36.159,74744.0
2019-11-01 15:00:00,37.64,37.65,37.55,37.58,87448.0,36.159,36.1686,36.0726,36.1014,87448.0
2019-11-01 15:30:00,37.58,37.63,37.53,37.63,356820.0,36.1014,36.1494,36.0533,36.1494,356820.0
2019-11-04 09:30:00,37.82,37.91,37.52,37.52,63642.0,36.3319,36.4184,36.0437,36.0437,63642.0
2019-11-04 10:00:00,37.52,37.59,37.48,37.48,78382.0,36.0437,36.111,36.0053,36.0053,78382.0
2019-11-04 10:30:00,37.48,37.5,37.27,37.32,46355.0,36.0053,36.0245,35.8036,35.8516,46355.0
2019-11-04 11:00:00,37.32,37.4,37.28,37.32,38594.0,35.8516,35.9285,35.8132,35.8516,38594.0
2019-11-04 11:30:00,37.33,37.34,37.21,37.22,34617.0,35.8612,35.8708,35.7459,35.7555,34617.0
2019-11-04 12:00:00,37.22,37.22,37.15,37.2,46584.0,35.7555,35.7555,35.6883,35.7363,46584.0
2019-11-04 12:30:00,37.2,37.2,37.13,37.16,35464.0,35.7363,35.7363,35.6691,35.6979,35464.0
2019-11-04 13:00:00,37.16,37.24,37.14,37.22,32969.0,35.6979,35.7748,35.6787,35.7555,32969.0
2019-11-04 13:30:00,37.22,37.27,37.18,37.25,93272.0,35.7555,35.8036,35.7171,35.7844,93272.0
2019-11-04 14:00:00,37.25,37.27,37.14,37.14,53067.0,35.7844,35.8036,35.6787,35.6787,53067.0
2019-11-04 14:30:00,37.14,37.21,37.02,37.04,63856.0,35.6787,35.7459,35.5634,35.5826,63856.0
2019-11-04 15:00:00,37.03,37.11,37.01,37.07,78690.0,35.573,35.6499,35.5538,35.6114,78690.0
2019-11-04 15:30:00,37.07,37.22,37.03,37.17,319747.0,35.6114,35.7555,35.573,35.7075,319747.0
2019-11-05 09:30:00,37.26,37.35,37.0,37.1,38552.0,35.794,35.8804,35.5442,35.6403,38552.0
2019-11-05 10:00:00,37.12,37.2,37.04,37.04,35242.0,35.6595,35.7363,35.5826,35.5826,35242.0
2019-11-05 10:30:00,37.04,37.13,36.91,36.91,44463.0,35.5826,35.6691,35.4577,35.4577,44463.0
2019-11-05 11:00:00,36.9,36.94,36.75,36.83,80116.0,35.4481,35.4866,35.304,35.3809,80116.0
2019-11-05 11:30:00,36.83,36.95,36.77,36.95,203349.0,35.3809,35.4962,35.3232,35.4962,203349.0
2019-11-05 12:00:00,36.94,36.95,36.77,36.87,128296.0,35.4866,35.4962,35.3232,35.4193,128296.0
2019-11-05 12:30:00,36.87,37.06,36.86,37.05,32311.0,35.4193,35.6018,35.4097,35.5922,32311.0
2019-11-05 13:00:00,37.05,37.09,37.01,37.04,47691.0,35.5922,35.6307,35.5538,35.5826,47691.0
2019-11-05 13:30:00,37.03,37.03,36.95,37.01,99843.0,35.573,35.573,35.4962,35.5538,99843.0
2019-11-05 14:00:00,37.0,37.1,36.98,37.06,31385.0,35.5442,35.6403,35.525,35.6018,31385.0
2019-11-05 14:30:00,37.07,37.07,37.0,37.02,25404.0,35.6114,35.6114,35.5442,35.5634,25404.0
2019-11-05 15:00:00,37.01,37.04,36.98,37.01,42428.0,35.5538,35.5826,35.525,35.5538,42428.0
2019-11-05 15:30:00,37.01,37.11,36.94,37.09,285782.0,35.5538,35.6499,35.4866,35.6307,285782.0
2019-11-06 09:30:00,37.12,37.49,37.12,37.46,117801.0,35.6595,36.0149,35.6595,35.9861,117801.0
2019-11-06 10:00:00,37.47,37.69,37.47,37.65,87538.0,35.9957,36.207,35.9957,36.1686,87538.0
2019-11-06 10:30:00,37.64,37.79,37.64,37.74,97802.0,36.159,36.3031,36.159,36.2551,97802.0
2019-11-06 11:00:00,37.74,37.82,37.73,37.75,61179.0,36.2551,36.3319,36.2455,36.2647,61179.0
2019-11-06 11:30:00,37.75,37.8,37.62,37.75,75837.0,36.2647,36.3127,36.1398,36.2647,75837.0
2019-11-06 12:00:00,37.75,37.75,37.66,37.67,120021.0,36.2647,36.2647,36.1782,36.1878,120021.0
2019-11-06 12:30:00,37.67,37.74,37.66,37.7,53153.0,36.1878,36.2551,36.1782,36.2167,53153.0
2019-11-06 13:00:00,37.7,37.74,37.55,37.58,76940.0,36.2167,36.2551,36.0726,36.1014,76940.0
2019-11-06 13:30:00,37.58,37.63,37.52,37.6,59616.0,36.1014,36.1494,36.0437,36.1206,59616.0
2019-11-06 14:00:00,37.61,37.65,37.58,37.64,50680.0,36.1302,36.1686,36.1014,36.159,50680.0
2019-11-06 14:30:00,37.64,37.74,37.59,37.73,97707.0,36.159,36.2551,36.111,36.2455,97707.0
2019-11-06 15:00:00,37.73,37.74,37.66,37.69,74218.0,36.2455,36.2551,36.1782,36.207,74218.0
2019-11-06 15:30:00,37.68,37.77,37.67,37.75,332741.0,36.1974,36.2839,36.1878,36.2647,332741.0
2019-11-07 09:30:00,37.82,37.99,37.71,37.82,98807.0,36.414,36.5777,36.3081,36.414,98807.0
2019-11-07 10:00:00,37.82,37.82,37.56,37.58,45163.0,36.414,36.414,36.1636,36.1829,45163.0
2019-11-07 10:30:00,37.58,37.75,37.56,37.6,47819.0,36.1829,36.3466,36.1636,36.2022,47819.0
2019-11-07 11:00:00,37.61,37.69,37.57,37.64,54951.0,36.2118,36.2888,36.1733,36.2407,54951.0
2019-11-07 11:30:00,37.64,37.75,37.52,37.75,53684.0,36.2407,36.3466,36.1251,36.3466,53684.0
2019-11-07 12:00:00,37.73,37.75,37.63,37.66,47641.0,36.3273,36.3466,36.231,36.2599,47641.0
2019-11-07 12:30:00,37.67,37.74,37.64,37.71,42041.0,36.2696,36.3369,36.2407,36.3081,42041.0
2019-11-07 13:00:00,37.71,37.74,37.64,37.7,65964.0,36.3081,36.3369,36.2407,36.2984,65964.0
2019-11-07 13:30:00,37.7,37.76,37.64,37.74,44367.0,36.2984,36.3562,36.2407,36.3369,44367.0
2019-11-07 14:00:00,37.74,37.79,37.72,37.79,50003.0,36.3369,36.3851,36.3177,36.3851,50003.0
2019-11-07 14:30:00,37.78,37.78,37.66,37.72,59267.0,36.3755,36.3755,36.2599,36.3177,59267.0
2019-11-07 15:00:00,37.72,37.74,37.63,37.67,43489.0,36.3177,36.3369,36.231,36.2696,43489.0
2019-11-07 15:30:00,37.66,37.68,37.54,37.64,141844.0,36.2599,36.2792,36.1444,36.2407,141844.0
2019-11-08 09:30:00,37.6,37.84,37.5,37.6,96064.0,36.2022,36.4332,36.1059,36.2022,96064.0
2019-11-08 10:00:00,37.57,37.69,37.53,37.68,71242.0,36.1733,36.2888,36.1348,36.2792,71242.0
2019-11-08 10:30:00,37.7,37.75,37.56,37.62,59614.0,36.2984,36.3466,36.1636,36.2214,59614.0
2019-11-08 11:00:00,37.63,37.71,37.61,37.66,60708.0,36.231,36.3081,36.2118,36.2599,60708.0
2019-11-08 11:30:00,37.66,37.69,37.62,37.62,45746.0,36.2599,36.2888,36.2214,36.2214,45746.0
2019-11-08 12:00:00,37.62,37.69,37.62,37.63,64078.0,36.2214,36.2888,36.2214,36.231,64078.0
2019-11-08 12:30:00,37.63,37.68,37.62,37.66,55018.0,36.231,36.2792,36.2214,36.2599,55018.0
2019-11-08 13:00:00,37.66,37.68,37.63,37.65,69481.0,36.2599,36.2792,36.231,36.2503,69481.0
2019-11-08 13:30:00,37.65,37.68,37.62,37.67,80783.0,36.2503,36.2792,36.2214,36.2696,80783.0
2019-11-08 14:00:00,37.66,37.68,37.65,37.67,89021.0,36.2599,36.2792,36.2503,36.2696,89021.0
2019-11-08 14:30:00,37.68,37.75,37.66,37.74,83377.0,36.2792,36.3466,36.2599,36.3369,83377.0
2019-11-08 15:00:00,37.73,37.74,37.66,37.69,87245.0,36.3273,36.3369,36.2599,36.2888,87245.0
2019-11-08 15:30:00,37.7,37.78,37.66,37.74,334481.0,36.2984,36.3755,36.2599,36.3369,334481.0
2019-11-11 09:30:00,37.63,37.87,37.51,37.79,44243.0,36.231,36.4621,36.1155,36.3851,44243.0
2019-11-11 10:00:00,37.8,37.99,37.8,37.94,41287.0,36.3947,36.5777,36.3947,36.5295,41287.0
2019-11-11 10:30:00,37.95,37.98,37.85,37.88,83257.0,36.5391,36.568,36.4429,36.4717,83257.0
2019-11-11 11:00:00,37.88,38.03,37.86,37.86,63952.0,36.4717,36.6162,36.4525,36.4525,63952.0
2019-11-11 11:30:00,37.87,37.9,37.83,37.9,40962.0,36.4621,36.491,36.4236,36.491,40962.0
2019-11-11 12:00:00,37.9,37.92,37.8,37.83,39869.0,36.491,36.5103,36.3947,36.4236,39869.0
2019-11-11 12:30:00,37.82,37.88,37.78,37.87,26406.0,36.414,36.4717,36.3755,36.4621,26406.0
2019-11-11 13:00:00,37.86,37.91,37.8,37.88,34037.0,36.4525,36.5006,36.3947,36.4717,34037.0
2019-11-11 13:30:00,37.89,37.93,37.82,37.83,31644.0,36.4814,36.5199,36.414,36.4236,31644.0
2019-11-11 14:00:00,37.83,37.84,37.77,37.82,45136.0,36.4236,36.4332,36.3658,36.414,45136.0
2019-11-11 14:30:00,37.82,37.86,37.78,37.84,54279.0,36.414,36.4525,36.3755,36.4332,54279.0
2019-11-11 15:00:00,37.84,37.84,37.76,37.82,64148.0,36.4332,36.4332,36.3562,36.414,64148.0
2019-11-11 15:30:00,37.82,37.88,37.79,37.88,175389.0,36.414,36.4717,36.3851,36.4717,175389.0
2019-11-12 09:30:00,38.0,38.11,37.84,38.1,59171.0,36.5873,36.6932,36.4332,36.6836,59171.0
2019-11-12 10:00:00,38.1,38.13,37.95,38.04,48658.0,36.6836,36.7125,36.5391,36.6258,48658.0
2019-11-12 10:30:00,38.03,38.03,37.85,37.92,43980.0,36.6162,36.6162,36.4429,36.5103,43980.0
2019-11-12 11:00:00,37.92,37.94,37.85,37.87,43348.0,36.5103,36.5295,36.4429,36.4621,43348.0
2019-11-12 11:30:00,37.88,37.95,37.83,37.88,41363.0,36.4717,36.5391,36.4236,36.4717,41363.0
2019-11-12 12:00:00,37.88,37.89,37.81,37.83,34761.0,36.4717,36.4814,36.4043,36.4236,34761.0
2019-11-12 12:30:00,37.84,37.96,37.84,37.95,47300.0,36.4332,36.5488,36.4332,36.5391,47300.0
2019-11-12 13:00:00,37.96,38.02,37.93,37.99,46509.0,36.5488,36.6065,36.5199,36.5777,46509.0
2019-11-12 13:30:00,38.0,38.07,37.97,38.04,49146.0,36.5873,36.6547,36.5584,36.6258,49146.0
2019-11-12 14:00:00,38.03,38.03,37.93,37.95,54188.0,36.6162,36.6162,36.5199,36.5391,54188.0
2019-11-12 14:30:00,37.95,37.97,37.84,37.84,67449.0,36.5391,36.5584,36.4332,36.4332,67449.0
2019-11-12 15:00:00,37.84,37.86,37.81,37.84,67154.0,36.4332,36.4525,36.4043,36.4332,67154.0
2019-11-12 15:30:00,37.84,37.91,37.83,37.84,236728.0,36.4332,36.5006,36.4236,36.4332,236728.0
2019-11-13 09:30:00,37.71,37.85,37.56,37.82,50329.0,36.3081,36.4429,36.1636,36.414,50329.0
2019-11-13 10:00:00,37.82,38.0,37.82,37.95,44425.0,36.414,36.5873,36.414,36.5391,44425.0
2019-11-13 10:30:00,37.94,38.09,37.93,38.09,37997.0,36.5295,36.6739,36.5199,36.6739,37997.0
2019-11-13 11:00:00,38.1,38.1,38.02,38.03,33399.0,36.6836,36.6836,36.6065,36.6162,33399.0
2019-11-13 11:30:00,38.04,38.09,38.01,38.07,34637.0,36.6258,36.6739,36.5969,36.6547,34637.0
2019-11-13 12:00:00,38.06,38.1,38.01,38.04,38075.0,36.6451,36.6836,36.5969,36.6258,38075.0
2019-11-13 12:30:00,38.04,38.04,37.97,37.99,33398.0,36.6258,36.6258,36.5584,36.5777,33398.0
2019-11-13 13:00:00,37.99,38.04,37.97,38.0,45899.0,36.5777,36.6258,36.5584,36.5873,45899.0
2019-11-13 13:30:00,38.0,38.07,37.96,38.01,74144.0,36.5873,36.6547,36.5488,36.5969,74144.0
2019-11-13 14:00:00,38.02,38.12,38.0,38.12,90313.0,36.6065,36.7028,36.5873,36.7028,90313.0
2019-11-13 14:30:00,38.12,38.17,38.11,38.16,112511.0,36.7028,36.751,36.6932,36.7413,112511.0
2019-11-13 15:00:00,38.16,38.18,38.06,38.16,190574.0,36.7413,36.7606,36.6451,36.7413,190574.0
2019-11-13 15:30:00,38.15,38.18,38.06,38.06,236732.0,36.7317,36.7606,36.6451,36.6451,236732.0
2019-11-14 09:30:00,38.02,38.04,37.87,37.97,30150.0,36.6065,36.6258,36.4621,36.5584,30150.0
2019-11-14 10:00:00,37.99,38.0,37.89,37.89,26439.0,36.5777,36.5873,36.4814,36.4814,26439.0
2019-11-14 10:30:00,37.9,37.94,37.83,37.94,40438.0,36.491,36.5295,36.4236,36.5295,40438.0
2019-11-14 11:00:00,37.95,38.05,37.95,37.95,38384.0,36.5391,36.6354,36.5391,36.5391,38384.0
2019-11-14 11:30:00,37.95,37.96,37.8,37.86,34466.0,36.5391,36.5488,36.3947,36.4525,34466.0
2019-11-14 12:00:00,37.85,37.86,37.78,37.83,28880.0,36.4429,36.4525,36.3755,36.4236,28880.0
2019-11-14 12:30:00,37.83,37.9,37.82,37.89,28621.0,36.4236,36.491,36.414,36.4814,28621.0
2019-11-14 13:00:00,37.89,37.91,37.83,37.83,25894.0,36.4814,36.5006,36.4236,36.4236,25894.0
2019-11-14 13:30:00,37.84,37.88,37.78,37.83,31565.0,36.4332,36.4717,36.3755,36.4236,31565.0
2019-11-14 14:00:00,37.83,37.86,37.82,37.84,39512.0,36.4236,36.4525,36.414,36.4332,39512.0
2019-11-14 14:30:00,37.84,37.93,37.83,37.93,45272.0,36.4332,36.5199,36.4236,36.5199,45272.0
2019-11-14 15:00:00,37.93,37.94,37.84,37.85,70453.0,36.5199,36.5295,36.4332,36.4429,70453.0
2019-11-14 15:30:00,37.85,37.95,37.8,37.89,456589.0,36.4429,36.5391,36.3947,36.4814,456589.0
2019-11-15 09:30:00,38.05,38.08,37.87,37.9,64039.0,36.6354,36.6643,36.4621,36.491,64039.0
2019-11-15 10:00:00,37.9,38.07,37.89,37.92,74975.0,36.491,36.6547,36.4814,36.5103,74975.0
2019-11-15 10:30:00,37.92,37.95,37.83,37.87,73358.0,36.5103,36.5391,36.4236,36.4621,73358.0
2019-11-15 11:00:00,37.88,37.94,37.88,37.93,61073.0,36.4717,36.5295,36.4717,36.5199,61073.0
2019-11-15 11:30:00,37.94,37.96,37.86,37.88,68045.0,36.5295,36.5488,36.4525,36.4717,68045.0
2019-11-15 12:00:00,37.88,37.91,37.79,37.8,68515.0,36.4717,36.5006,36.3851,36.3947,68515.0
2019-11-15 12:30:00,37.8,37.81,37.78,37.8,49867.0,36.3947,36.4043,36.3755,36.3947,49867.0
2019-11-15 13:00:00,37.8,37.8,37.73,37.75,81532.0,36.3947,36.3947,36.3273,36.3466,81532.0
2019-11-15 13:30:00,37.74,37.78,37.71,37.77,65394.0,36.3369,36.3755,36.3081,36.3658,65394.0
2019-11-15 14:00:00,37.77,37.89,37.77,37.88,104011.0,36.3658,36.4814,36.3658,36.4717,104011.0
2019-11-15 14:30:00,37.88,37.88,37.8,37.82,76683.0,36.4717,36.4717,36.3947,36.414,76683.0
2019-11-15 15:00:00,37.82,37.88,37.8,37.83,120176.0,36.414,36.4717,36.3947,36.4236,120176.0
2019-11-15 15:30:00,37.83,37.87,37.74,37.85,483153.0,36.4236,36.4621,36.3369,36.4429,483153.0
2019-11-18 09:30:00,37.73,37.97,37.73,37.9,62441.0,36.3273,36.5584,36.3273,36.491,62441.0
2019-11-18 10:00:00,37.9,37.94,37.84,37.88,61631.0,36.491,36.5295,36.4332,36.4717,61631.0
2019-11-18 10:30:00,37.88,37.91,37.8,37.84,67440.0,36.4717,36.5006,36.3947,36.4332,67440.0
2019-11-18 11:00:00,37.84,37.87,37.76,37.77,54140.0,36.4332,36.4621,36.3562,36.3658,54140.0
2019-11-18 11:30:00,37.78,37.84,37.76,37.8,44897.0,36.3755,36.4332,36.3562,36.3947,44897.0
2019-11-18 12:00:00,37.79,37.85,37.75,37.83,43800.0,36.3851,36.4429,36.3466,36.4236,43800.0
2019-11-18 12:30:00,37.82,37.83,37.74,37.81,35162.0,36.414,36.4236,36.3369,36.4043,35162.0
2019-11-18 13:00:00,37.8,37.86,37.8,37.84,44975.0,36.3947,36.4525,36.3947,36.4332,44975.0
2019-11-18 13:30:00,37.84,37.93,37.83,37.89,43121.0,36.4332,36.5199,36.4236,36.4814,43121.0
2019-11-18 14:00:00,37.89,37.89,37.75,37.76,93824.0,36.4814,36.4814,36.3466,36.3562,93824.0
2019-11-18 14:30:00,37.77,37.79,37.72,37.74,98218.0,36.3658,36.3851,36.3177,36.3369,98218.0
2019-11-18 15:00:00,37.74,37.74,37.62,37.63,143615.0,36.3369,36.3369,36.2214,36.231,143615.0
2019-11-18 15:30:00,37.62,37.81,37.61,37.81,279007.0,36.2214,36.4043,36.2118,36.4043,279007.0
2019-11-19 09:30:00,37.96,38.18,37.89,38.14,61170.0,36.5488,36.7606,36.4814,36.7221,61170.0
2019-11-19 10:00:00,38.14,38.16,38.0,38.07,54129.0,36.7221,36.7413,36.5873,36.6547,54129.0
2019-11-19 10:30:00,38.08,38.13,37.92,37.95,206985.0,36.6643,36.7125,36.5103,36.5391,206985.0
2019-11-19 11:00:00,37.95,37.99,37.9,37.99,56986.0,36.5391,36.5777,36.491,36.5777,56986.0
2019-11-19 11:30:00,37.98,38.06,37.97,38.02,71151.0,36.568,36.6451,36.5584,36.6065,71151.0
2019-11-19 12:00:00,38.01,38.02,37.94,38.0,48595.0,36.5969,36.6065,36.5295,36.5873,48595.0
2019-11-19 12:30:00,37.99,38.0,37.9,37.96,32858.0,36.5777,36.5873,36.491,36.5488,32858.0
2019-11-19 13:00:00,37.96,37.98,37.91,37.92,37807.0,36.5488,36.568,36.5006,36.5103,37807.0
2019-11-19 13:30:00,37.92,38.02,37.92,37.96,67859.0,36.5103,36.6065,36.5103,36.5488,67859.0
2019-11-19 14:00:00,37.97,38.05,37.96,38.05,52802.0,36.5584,36.6354,36.5488,36.6354,52802.0
2019-11-19 14:30:00,38.05,38.08,38.01,38.07,60590.0,36.6354,36.6643,36.5969,36.6547,60590.0
2019-11-19 15:00:00,38.07,38.12,38.07,38.11,79190.0,36.6547,36.7028,36.6547,36.6932,79190.0
2019-11-19 15:30:00,38.1,38.11,37.97,37.97,355092.0,36.6836,36.6932,36.5584,36.5584,355092.0
2019-11-20 09:30:00,37.92,38.34,37.91,38.34,86423.0,36.5103,36.9146,36.5006,36.9146,86423.0
2019-11-20 10:00:00,38.34,38.34,38.25,38.26,82423.0,36.9146,36.9146,36.828,36.8376,82423.0
2019-11-20 10:30:00,38.25,38.25,38.04,38.04,82544.0,36.828,36.828,36.6258,36.6258,82544.0
2019-11-20 11:00:00,38.04,38.1,38.0,38.07,69626.0,36.6258,36.6836,36.5873,36.6547,69626.0
2019-11-20 11:30:00,38.07,38.08,38.03,38.08,62176.0,36.6547,36.6643,36.6162,36.6643,62176.0
2019-11-20 12:00:00,38.07,38.07,38.0,38.03,54071.0,36.6547,36.6547,36.5873,36.6162,54071.0
2019-11-20 12:30:00,38.02,38.08,37.87,37.92,80045.0,36.6065,36.6643,36.4621,36.5103,80045.0
2019-11-20 13:00:00,37.92,37.94,37.82,37.82,63387.0,36.5103,36.5295,36.414,36.414,63387.0
2019-11-20 13:30:00,37.82,37.98,37.77,37.94,62803.0,36.414,36.568,36.3658,36.5295,62803.0
2019-11-20 14:00:00,37.94,38.03,37.94,38.02,65275.0,36.5295,36.6162,36.5295,36.6065,65275.0
2019-11-20 14:30:00,38.02,38.16,38.02,38.13,81338.0,36.6065,36.7413,36.6065,36.7125,81338.0
2019-11-20 15:00:00,38.14,38.2,38.11,38.18,97821.0,36.7221,36.7798,36.6932,36.7606,97821.0
2019-11-20 15:30:00,38.18,38.2,38.06,38.09,319017.0,36.7606,36.7798,36.6451,36.6739,319017.0
2019-11-21 09:30:00,38.08,38.16,37.88,37.95,53647.0,36.6643,36.7413,36.4717,36.5391,53647.0
2019-11-21 10:00:00,37.98,37.98,37.77,37.77,58951.0,36.568,36.568,36.3658,36.3658,58951.0
2019-11-21 10:30:00,37.77,37.84,37.7,37.78,50286.0,36.3658,36.4332,36.2984,36.3755,50286.0
2019-11-21 11:00:00,37.79,37.93,37.78,37.78,48258.0,36.3851,36.5199,36.3755,36.3755,48258.0
2019-11-21 11:30:00,37.79,37.79,37.66,37.72,41436.0,36.3851,36.3851,36.2599,36.3177,41436.0
2019-11-21 12:00:00,37.72,37.83,37.7,37.8,53137.0,36.3177,36.4236,36.2984,36.3947,53137.0
2019-11-21 12:30:00,37.8,37.87,37.77,37.8,32246.0,36.3947,36.4621,36.3658,36.3947,32246.0
2019-11-21 13:00:00,37.8,37.89,37.78,37.79,51372.0,36.3947,36.4814,36.3755,36.3851,51372.0
2019-11-21 13:30:00,37.8,37.82,37.69,37.71,29797.0,36.3947,36.414,36.2888,36.3081,29797.0
2019-11-21 14:00:00,37.71,37.79,37.68,37.76,47000.0,36.3081,36.3851,36.2792,36.3562,47000.0
2019-11-21 14:30:00,37.77,37.83,37.76,37.79,56690.0,36.3658,36.4236,36.3562,36.3851,56690.0
2019-11-21 15:00:00,37.79,37.86,37.74,37.79,96400.0,36.3851,36.4525,36.3369,36.3851,96400.0
2019-11-21 15:30:00,37.79,37.82,37.7,37.73,249354.0,36.3851,36.414,36.2984,36.3273,249354.0
2019-11-22 09:30:00,37.75,37.95,37.7,37.87,87484.0,36.3466,36.5391,36.2984,36.4621,87484.0
2019-11-22 10:00:00,37.91,37.92,37.69,37.7,77693.0,36.5006,36.5103,36.2888,36.2984,77693.0
2019-11-22 10:30:00,37.7,37.79,37.64,37.75,64154.0,36.2984,36.3851,36.2407,36.3466,64154.0
2019-11-22 11:00:00,37.75,37.77,37.67,37.75,60056.0,36.3466,36.3658,36.2696,36.3466,60056.0
2019-11-22 11:30:00,37.75,37.76,37.68,37.72,53661.0,36.3466,36.3562,36.2792,36.3177,53661.0
2019-11-22 12:00:00,37.72,37.73,37.6,37.62,55164.0,36.3177,36.3273,36.2022,36.2214,55164.0
2019-11-22 12:30:00,37.62,37.69,37.61,37.68,46289.0,36.2214,36.2888,36.2118,36.2792,46289.0
2019-11-22 13:00:00,37.66,37.73,37.65,37.69,47489.0,36.2599,36.3273,36.2503,36.2888,47489.0
2019-11-22 13:30:00,37.7,37.79,37.69,37.73,66258.0,36.2984,36.3851,36.2888,36.3273,66258.0
2019-11-22 14:00:00,37.74,37.81,37.71,37.8,59205.0,36.3369,36.4043,36.3081,36.3947,59205.0
2019-11-22 14:30:00,37.8,37.84,37.79,37.81,71785.0,36.3947,36.4332,36.3851,36.4043,71785.0
2019-11-22 15:00:00,37.81,37.84,37.76,37.82,83458.0,36.4043,36.4332,36.3562,36.414,83458.0
2019-11-22 15:30:00,37.82,37.94,37.8,37.85,256387.0,36.414,36.5295,36.3947,36.4429,256387.0
2019-11-25 09:30:00,37.94,38.3,37.86,38.21,111752.0,36.5295,36.8761,36.4525,36.7895,111752.0
2019-11-25 10:00:00,38.21,38.21,38.0,38.02,93164.0,36.7895,36.7895,36.5873,36.6065,93164.0
2019-11-25 10:30:00,38.01,38.07,37.94,37.99,103185.0,36.5969,36.6547,36.5295,36.5777,103185.0
2019-11-25 11:00:00,37.99,38.06,37.87,37.94,110118.0,36.5777,36.6451,36.4621,36.5295,110118.0
2019-11-25 11:30:00,37.95,38.03,37.94,37.97,73017.0,36.5391,36.6162,36.5295,36.5584,73017.0
2019-11-25 12:00:00,37.97,38.02,37.88,37.92,73706.0,36.5584,36.6065,36.4717,36.5103,73706.0
2019-11-25 12:30:00,37.91,37.93,37.87,37.91,51688.0,36.5006,36.5199,36.4621,36.5006,51688.0
2019-11-25 13:00:00,37.92,37.95,37.84,37.84,59914.0,36.5103,36.5391,36.4332,36.4332,59914.0
2019-11-25 13:30:00,37.85,37.87,37.8,37.86,58829.0,36.4429,36.4621,36.3947,36.4525,58829.0
2019-11-25 14:00:00,37.85,37.92,37.85,37.88,58774.0,36.4429,36.5103,36.4429,36.4717,58774.0
2019-11-25 14:30:00,37.87,37.9,37.82,37.84,85605.0,36.4621,36.491,36.414,36.4332,85605.0
2019-11-25 15:00:00,37.83,37.94,37.82,37.94,100445.0,36.4236,36.5295,36.414,36.5295,100445.0
2019-11-25 15:30:00,37.94,37.98,37.89,37.96,377342.0,36.5295,36.568,36.4814,36.5488,377342.0
2019-11-26 09:30:00,38.03,38.23,37.97,38.08,147008.0,36.6162,36.8087,36.5584,36.6643,147008.0
2019-11-26 10:00:00,38.07,38.17,38.03,38.16,193019.0,36.6547,36.751,36.6162,36.7413,193019.0
2019-11-26 10:30:00,38.15,38.21,38.02,38.09,137042.0,36.7317,36.7895,36.6065,36.6739,137042.0
2019-11-26 11:00:00,38.08,38.26,38.08,38.24,149622.0,36.6643,36.8376,36.6643,36.8184,149622.0
2019-11-26 11:30:00,38.24,38.26,38.15,38.23,108364.0,36.8184,36.8376,36.7317,36.8087,108364.0
2019-11-26 12:00:00,38.23,38.29,38.17,38.27,82453.0,36.8087,36.8665,36.751,36.8472,82453.0
2019-11-26 12:30:00,38.27,38.32,38.25,38.27,99537.0,36.8472,36.8954,36.828,36.8472,99537.0
2019-11-26 13:00:00,38.27,38.3,38.21,38.24,100635.0,36.8472,36.8761,36.7895,36.8184,100635.0
2019-11-26 13:30:00,38.25,38.25,38.18,38.21,98609.0,36.828,36.828,36.7606,36.7895,98609.0
2019-11-26 14:00:00,38.21,38.22,38.05,38.09,226011.0,36.7895,36.7991,36.6354,36.6739,226011.0
2019-11-26 14:30:00,38.09,38.19,38.01,38.19,193394.0,36.6739,36.7702,36.5969,36.7702,193394.0
2019-11-26 15:00:00,38.19,38.37,38.18,38.34,270463.0,36.7702,36.9435,36.7606,36.9146,270463.0
2019-11-26 15:30:00,38.34,38.36,37.77,37.82,2893267.0,36.9146,36.9339,36.3658,36.414,2893267.0
2019-11-27 09:30:00,37.93,38.04,37.3,37.46,220270.0,36.5199,36.6258,35.9133,36.0674,220270.0
2019-11-27 10:00:00,37.46,37.55,37.39,37.49,115076.0,36.0674,36.154,36.0,36.0962,115076.0
2019-11-27 10:30:00,37.48,37.72,37.47,37.69,108115.0,36.0866,36.3177,36.077,36.2888,108115.0
2019-11-27 11:00:00,37.7,37.8,37.68,37.8,75630.0,36.2984,36.3947,36.2792,36.3947,75630.0
2019-11-27 11:30:00,37.79,37.9,37.78,37.86,77900.0,36.3851,36.491,36.3755,36.4525,77900.0
2019-11-27 12:00:00,37.86,37.9,37.82,37.88,56421.0,36.4525,36.491,36.414,36.4717,56421.0
2019-11-27 12:30:00,37.89,37.89,37.81,37.88,45532.0,36.4814,36.4814,36.4043,36.4717,45532.0
2019-11-27 13:00:00,37.88,37.92,37.84,37.91,70771.0,36.4717,36.5103,36.4332,36.5006,70771.0
2019-11-27 13:30:00,37.9,37.91,37.83,37.87,75429.0,36.491,36.5006,36.4236,36.4621,75429.0
2019-11-27 14:00:00,37.87,37.96,37.86,37.95,63770.0,36.4621,36.5488,36.4525,36.5391,63770.0
2019-11-27 14:30:00,37.94,37.97,37.9,37.95,69448.0,36.5295,36.5584,36.491,36.5391,69448.0
2019-11-27 15:00:00,37.94,38.0,37.91,37.96,104742.0,36.5295,36.5873,36.5006,36.5488,104742.0
2019-11-27 15:30:00,37.97,37.98,37.9,37.95,372262.0,36.5584,36.568,36.491,36.5391,372262.0
2019-11-29 09:30:00,37.91,38.01,37.77,37.95,66736.0,36.5006,36.5969,36.3658,36.5391,66736.0
2019-11-29 10:00:00,37.94,38.06,37.88,38.06,46972.0,36.5295,36.6451,36.4717,36.6451,46972.0
2019-11-29 10:30:00,38.05,38.23,38.02,38.16,74885.0,36.6354,36.8087,36.6065,36.7413,74885.0
2019-11-29 11:00:00,38.16,38.17,38.03,38.07,63538.0,36.7413,36.751,36.6162,36.6547,63538.0
2019-11-29 11:30:00,38.06,38.09,37.85,37.89,59629.0,36.6451,36.6739,36.4429,36.4814,59629.0
2019-11-29 12:00:00,37.88,37.93,37.83,37.84,43242.0,36.4717,36.5199,36.4236,36.4332,43242.0
2019-11-29 12:30:00,37.84,37.85,37.7,37.73,122516.0,36.4332,36.4429,36.2984,36.3273,122516.0
2019-12-02 09:30:00,37.92,38.14,37.71,37.71,158280.0,36.5103,36.7221,36.3081,36.3081,158280.0
2019-12-02 10:00:00,37.71,37.87,37.64,37.82,93558.0,36.3081,36.4621,36.2407,36.414,93558.0
2019-12-02 10:30:00,37.82,37.82,37.66,37.7,95193.0,36.414,36.414,36.2599,36.2984,95193.0
2019-12-02 11:00:00,37.7,37.83,37.68,37.81,66371.0,36.2984,36.4236,36.2792,36.4043,66371.0
2019-12-02 11:30:00,37.81,37.83,37.69,37.83,80342.0,36.4043,36.4236,36.2888,36.4236,80342.0
2019-12-02 12:00:00,37.83,37.87,37.74,37.8,97761.0,36.4236,36.4621,36.3369,36.3947,97761.0
2019-12-02 12:30:00,37.8,37.87,37.76,37.81,63573.0,36.3947,36.4621,36.3562,36.4043,63573.0
2019-12-02 13:00:00,37.81,37.91,37.81,37.89,60295.0,36.4043,36.5006,36.4043,36.4814,60295.0
2019-12-02 13:30:00,37.89,37.94,37.83,37.91,80864.0,36.4814,36.5295,36.4236,36.5006,80864.0
2019-12-02 14:00:00,37.91,37.98,37.8,37.8,83403.0,36.5006,36.568,36.3947,36.3947,83403.0
2019-12-02 14:30:00,37.81,37.9,37.81,37.86,57757.0,36.4043,36.491,36.4043,36.4525,57757.0
2019-12-02 15:00:00,37.86,37.86,37.7,37.71,98391.0,36.4525,36.4525,36.2984,36.3081,98391.0
2019-12-02 15:30:00,37.72,37.73,37.58,37.64,415749.0,36.3177,36.3273,36.1829,36.2407,415749.0
2019-12-03 09:30:00,37.37,37.58,37.32,37.51,159293.0,35.9807,36.1829,35.9326,36.1155,159293.0
2019-12-03 10:00:00,37.5,37.56,37.39,37.53,98188.0,36.1059,36.1636,36.0,36.1348,98188.0
2019-12-03 10:30:00,37.53,37.56,37.34,37.43,92714.0,36.1348,36.1636,35.9518,36.0385,92714.0
2019-12-03 11:00:00,37.44,37.44,37.35,37.36,67693.0,36.0481,36.0481,35.9614,35.9711,67693.0
2019-12-03 11:30:00,37.36,37.43,37.33,37.37,60464.0,35.9711,36.0385,35.9422,35.9807,60464.0
2019-12-03 12:00:00,37.37,37.38,37.28,37.33,62272.0,35.9807,35.9903,35.8941,35.9422,62272.0
2019-12-03 12:30:00,37.33,37.37,37.29,37.37,45712.0,35.9422,35.9807,35.9037,35.9807,45712.0
2019-12-03 13:00:00,37.37,37.4,37.34,37.38,47381.0,35.9807,36.0096,35.9518,35.9903,47381.0
2019-12-03 13:30:00,37.39,37.49,37.38,37.47,47046.0,36.0,36.0962,35.9903,36.077,47046.0
2019-12-03 14:00:00,37.47,37.52,37.43,37.45,74594.0,36.077,36.1251,36.0385,36.0577,74594.0
2019-12-03 14:30:00,37.45,37.53,37.43,37.5,81459.0,36.0577,36.1348,36.0385,36.1059,81459.0
2019-12-03 15:00:00,37.5,37.64,37.48,37.64,128570.0,36.1059,36.2407,36.0866,36.2407,128570.0
2019-12-03 15:30:00,37.64,37.65,37.54,37.59,444704.0,36.2407,36.2503,36.1444,36.1925,444704.0
2019-12-04 09:30:00,37.6,37.88,37.53,37.85,84961.0,36.2022,36.4717,36.1348,36.4429,84961.0
2019-12-04 10:00:00,37.87,37.91,37.73,37.74,82567.0,36.4621,36.5006,36.3273,36.3369,82567.0
2019-12-04 10:30:00,37.75,37.81,37.71,37.73,48131.0,36.3466,36.4043,36.3081,36.3273,48131.0
2019-12-04 11:00:00,37.72,37.73,37.61,37.67,39654.0,36.3177,36.3273,36.2118,36.2696,39654.0
2019-12-04 11:30:00,37.67,37.7,37.6,37.6,41097.0,36.2696,36.2984,36.2022,36.2022,41097.0
2019-12-04 12:00:00,37.61,37.65,37.57,37.58,29232.0,36.2118,36.2503,36.1733,36.1829,29232.0
2019-12-04 12:30:00,37.58,37.67,37.57,37.66,27952.0,36.1829,36.2696,36.1733,36.2599,27952.0
2019-12-04 13:00:00,37.67,37.68,37.64,37.68,28291.0,36.2696,36.2792,36.2407,36.2792,28291.0
2019-12-04 13:30:00,37.68,37.68,37.65,37.68,21675.0,36.2792,36.2792,36.2503,36.2792,21675.0
2019-12-04 14:00:00,37.68,37.76,37.67,37.76,37798.0,36.2792,36.3562,36.2696,36.3562,37798.0
2019-12-04 14:30:00,37.76,37.77,37.69,37.72,27689.0,36.3562,36.3658,36.2888,36.3177,27689.0
2019-12-04 15:00:00,37.71,37.74,37.66,37.67,42766.0,36.3081,36.3369,36.2599,36.2696,42766.0
2019-12-04 15:30:00,37.68,37.76,37.63,37.64,240518.0,36.2792,36.3562,36.231,36.2407,240518.0
2019-12-05 09:30:00,38.08,38.11,37.83,37.99,105939.0,36.6643,36.6932,36.4236,36.5777,105939.0
2019-12-05 10:00:00,37.98,38.04,37.86,37.92,50133.0,36.568,36.6258,36.4525,36.5103,50133.0
2019-12-05 10:30:00,37.92,37.95,37.82,37.92,36547.0,36.5103,36.5391,36.414,36.5103,36547.0
2019-12-05 11:00:00,37.91,38.03,37.89,38.02,30516.0,36.5006,36.6162,36.4814,36.6065,30516.0
2019-12-05 11:30:00,38.02,38.02,37.9,37.95,32469.0,36.6065,36.6065,36.491,36.5391,32469.0
2019-12-05 12:00:00,37.95,38.01,37.94,37.95,24471.0,36.5391,36.5969,36.5295,36.5391,24471.0
2019-12-05 12:30:00,37.95,38.09,37.94,38.08,39956.0,36.5391,36.6739,36.5295,36.6643,39956.0
2019-12-05 13:00:00,38.07,38.09,38.03,38.06,25946.0,36.6547,36.6739,36.6162,36.6451,25946.0
2019-12-05 13:30:00,38.07,38.11,38.04,38.09,37144.0,36.6547,36.6932,36.6258,36.6739,37144.0
2019-12-05 14:00:00,38.09,38.15,38.09,38.13,39161.0,36.6739,36.7317,36.6739,36.7125,39161.0
2019-12-05 14:30:00,38.13,38.13,38.0,38.03,67368.0,36.7125,36.7125,36.5873,36.6162,67368.0
2019-12-05 15:00:00,38.04,38.15,38.03,38.15,49677.0,36.6258,36.7317,36.6162,36.7317,49677.0
2019-12-05 15:30:00,38.15,38.2,38.08,38.15,211471.0,36.7317,36.7798,36.6643,36.7317,211471.0
2019-12-06 09:30:00,38.34,38.45,38.1,38.22,78184.0,36.9146,37.0206,36.6836,36.7991,78184.0
2019-12-06 10:00:00,38.22,38.28,38.17,38.25,54025.0,36.7991,36.8569,36.751,36.828,54025.0
2019-12-06 10:30:00,38.26,38.35,38.18,38.35,31108.0,36.8376,36.9243,36.7606,36.9243,31108.0
2019-12-06 11:00:00,38.35,38.43,38.31,38.41,39635.0,36.9243,37.0013,36.8858,36.982,39635.0
2019-12-06 11:30:00,38.42,38.44,38.35,38.36,31633.0,36.9917,37.0109,36.9243,36.9339,31633.0
2019-12-06 12:00:00,38.36,38.47,38.36,38.44,73649.0,36.9339,37.0398,36.9339,37.0109,73649.0
2019-12-06 12:30:00,38.44,38.46,38.41,38.45,34504.0,37.0109,37.0302,36.982,37.0206,34504.0
2019-12-06 13:00:00,38.44,38.45,38.39,38.4,34931.0,37.0109,37.0206,36.9628,36.9724,34931.0
2019-12-06 13:30:00,38.4,38.43,38.35,38.39,46987.0,36.9724,37.0013,36.9243,36.9628,46987.0
2019-12-06 14:00:00,38.4,38.45,38.39,38.45,33425.0,36.9724,37.0206,36.9628,37.0206,33425.0
2019-12-06 14:30:00,38.45,38.45,38.4,38.41,37147.0,37.0206,37.0206,36.9724,36.982,37147.0
2019-12-06 15:00:00,38.41,38.43,38.34,38.37,64937.0,36.982,37.0013,36.9146,36.9435,64937.0
2019-12-06 15:30:00,38.37,38.42,38.33,38.37,215818.0,36.9435,36.9917,36.905,36.9435,215818.0
2019-12-09 09:30:00,38.33,38.35,38.13,38.31,64148.0,36.905,36.9243,36.7125,36.8858,64148.0
2019-12-09 10:00:00,38.3,38.36,38.29,38.3,29260.0,36.8761,36.9339,36.8665,36.8761,29260.0
2019-12-09 10:30:00,38.32,38.33,38.26,38.28,21688.0,36.8954,36.905,36.8376,36.8569,21688.0
2019-12-09 11:00:00,38.29,38.32,38.21,38.24,34571.0,36.8665,36.8954,36.7895,36.8184,34571.0
2019-12-09 11:30:00,38.23,38.29,38.2,38.27,23941.0,36.8087,36.8665,36.7798,36.8472,23941.0
2019-12-09 12:00:00,38.27,38.29,38.23,38.24,30521.0,36.8472,36.8665,36.8087,36.8184,30521.0
2019-12-09 12:30:00,38.25,38.28,38.24,38.27,19811.0,36.828,36.8569,36.8184,36.8472,19811.0
2019-12-09 13:00:00,38.27,38.29,38.23,38.26,16180.0,36.8472,36.8665,36.8087,36.8376,16180.0
2019-12-09 13:30:00,38.26,38.29,38.24,38.27,25116.0,36.8376,36.8665,36.8184,36.8472,25116.0
2019-12-09 14:00:00,38.28,38.28,38.22,38.25,21808.0,36.8569,36.8569,36.7991,36.828,21808.0
2019-12-09 14:30:00,38.25,38.28,38.23,38.24,69256.0,36.828,36.8569,36.8087,36.8184,69256.0
2019-12-09 15:00:00,38.24,38.25,38.21,38.24,33548.0,36.8184,36.828,36.7895,36.8184,33548.0
2019-12-09 15:30:00,38.23,38.25,38.15,38.22,167893.0,36.8087,36.828,36.7317,36.7991,167893.0
2019-12-10 09:30:00,38.29,38.29,38.08,38.18,43723.0,36.8665,36.8665,36.6643,36.7606,43723.0
2019-12-10 10:00:00,38.19,38.21,38.07,38.14,86535.0,36.7702,36.7895,36.6547,36.7221,86535.0
2019-12-10 10:30:00,38.13,38.13,37.99,38.07,138865.0,36.7125,36.7125,36.5777,36.6547,138865.0
2019-12-10 11:00:00,38.08,38.11,38.0,38.06,75919.0,36.6643,36.6932,36.5873,36.6451,75919.0
2019-12-10 11:30:00,38.05,38.1,38.02,38.07,75650.0,36.6354,36.6836,36.6065,36.6547,75650.0
2019-12-10 12:00:00,38.07,38.08,38.01,38.04,51450.0,36.6547,36.6643,36.5969,36.6258,51450.0
2019-12-10 12:30:00,38.04,38.07,38.0,38.06,24518.0,36.6258,36.6547,36.5873,36.6451,24518.0
2019-12-10 13:00:00,38.05,38.07,38.0,38.0,36074.0,36.6354,36.6547,36.5873,36.5873,36074.0
2019-12-10 13:30:00,38.01,38.03,37.98,38.02,32563.0,36.5969,36.6162,36.568,36.6065,32563.0
2019-12-10 14:00:00,38.02,38.05,37.98,38.0,41265.0,36.6065,36.6354,36.568,36.5873,41265.0
2019-12-10 14:30:00,38.0,38.01,37.97,38.0,21968.0,36.5873,36.5969,36.5584,36.5873,21968.0
2019-12-10 15:00:00,37.99,37.99,37.92,37.92,31793.0,36.5777,36.5777,36.5103,36.5103,31793.0
2019-12-10 15:30:00,37.93,37.96,37.87,37.95,139753.0,36.5199,36.5488,36.4621,36.5391,139753.0
2019-12-11 09:30:00,37.98,38.03,37.9,37.98,278667.0,36.568,36.6162,36.491,36.568,278667.0
2019-12-11 10:00:00,37.98,38.01,37.84,37.87,135329.0,36.568,36.5969,36.4332,36.4621,135329.0
2019-12-11 10:30:00,37.87,37.93,37.85,37.88,186142.0,36.4621,36.5199,36.4429,36.4717,186142.0
2019-12-11 11:00:00,37.88,38.07,37.82,37.98,338455.0,36.4717,36.6547,36.414,36.568,338455.0
2019-12-11 11:30:00,37.98,38.01,37.92,37.94,117126.0,36.568,36.5969,36.5103,36.5295,117126.0
2019-12-11 12:00:00,37.94,38.08,37.93,38.06,40942.0,36.5295,36.6643,36.5199,36.6451,40942.0
2019-12-11 12:30:00,38.05,38.08,38.03,38.08,39542.0,36.6354,36.6643,36.6162,36.6643,39542.0
2019-12-11 13:00:00,38.07,38.16,38.05,38.15,33204.0,36.6547,36.7413,36.6354,36.7317,33204.0
2019-12-11 13:30:00,38.16,38.17,38.09,38.17,37849.0,36.7413,36.751,36.6739,36.751,37849.0
2019-12-11 14:00:00,38.17,38.24,38.1,38.22,49940.0,36.751,36.8184,36.6836,36.7991,49940.0
2019-12-11 14:30:00,38.23,38.27,38.18,38.25,58783.0,36.8087,36.8472,36.7606,36.828,58783.0
2019-12-11 15:00:00,38.24,38.27,38.21,38.21,83311.0,36.8184,36.8472,36.7895,36.7895,83311.0
2019-12-11 15:30:00,38.22,38.26,38.1,38.24,437001.0,36.7991,36.8376,36.6836,36.8184,437001.0
2019-12-12 09:30:00,38.27,38.42,38.15,38.3,52246.0,36.8472,36.9917,36.7317,36.8761,52246.0
2019-12-12 10:00:00,38.3,38.52,38.29,38.48,67800.0,36.8761,37.088,36.8665,37.0494,67800.0
2019-12-12 10:30:00,38.49,38.57,38.48,38.55,95121.0,37.0591,37.1361,37.0494,37.1168,95121.0
2019-12-12 11:00:00,38.54,38.58,38.48,38.55,119168.0,37.1072,37.1457,37.0494,37.1168,119168.0
2019-12-12 11:30:00,38.56,38.58,38.44,38.52,99514.0,37.1265,37.1457,37.0109,37.088,99514.0
2019-12-12 12:00:00,38.51,38.52,38.43,38.5,98602.0,37.0783,37.088,37.0013,37.0687,98602.0
2019-12-12 12:30:00,38.5,38.51,38.45,38.47,167759.0,37.0687,37.0783,37.0206,37.0398,167759.0
2019-12-12 13:00:00,38.47,38.57,38.47,38.55,165286.0,37.0398,37.1361,37.0398,37.1168,165286.0
2019-12-12 13:30:00,38.55,38.55,38.48,38.52,83873.0,37.1168,37.1168,37.0494,37.088,83873.0
2019-12-12 14:00:00,38.52,38.53,38.44,38.48,91329.0,37.088,37.0976,37.0109,37.0494,91329.0
2019-12-12 14:30:00,38.47,38.61,38.47,38.57,142990.0,37.0398,37.1746,37.0398,37.1361,142990.0
2019-12-12 15:00:00,38.57,38.61,38.54,38.59,114693.0,37.1361,37.1746,37.1072,37.1553,114693.0
2019-12-12 15:30:00,38.6,38.63,38.54,38.63,549284.0,37.165,37.1939,37.1072,37.1939,549284.0
2019-12-13 09:30:00,38.47,38.68,38.36,38.61,59821.0,37.0398,37.242,36.9339,37.1746,59821.0
2019-12-13 10:00:00,38.61,38.75,38.58,38.7,62622.0,37.1746,37.3094,37.1457,37.2613,62622.0
2019-12-13 10:30:00,38.7,38.74,38.61,38.61,54584.0,37.2613,37.2998,37.1746,37.1746,54584.0
2019-12-13 11:00:00,38.61,38.68,38.54,38.55,49842.0,37.1746,37.242,37.1072,37.1168,49842.0
2019-12-13 11:30:00,38.54,38.66,38.54,38.65,48353.0,37.1072,37.2227,37.1072,37.2131,48353.0
2019-12-13 12:00:00,38.65,38.69,38.62,38.68,37701.0,37.2131,37.2516,37.1842,37.242,37701.0
2019-12-13 12:30:00,38.68,38.73,38.65,38.72,33342.0,37.242,37.2901,37.2131,37.2805,33342.0
2019-12-13 13:00:00,38.72,38.74,38.68,38.68,25552.0,37.2805,37.2998,37.242,37.242,25552.0
2019-12-13 13:30:00,38.69,38.71,38.66,38.7,19992.0,37.2516,37.2709,37.2227,37.2613,19992.0
2019-12-13 14:00:00,38.71,38.82,38.7,38.75,69292.0,37.2709,37.3768,37.2613,37.3094,69292.0
2019-12-13 14:30:00,38.74,38.79,38.73,38.77,29131.0,37.2998,37.3479,37.2901,37.3287,29131.0
2019-12-13 15:00:00,38.76,38.79,38.74,38.76,55209.0,37.319,37.3479,37.2998,37.319,55209.0
2019-12-13 15:30:00,38.75,38.86,38.75,38.86,303750.0,37.3094,37.4153,37.3094,37.4153,303750.0
2019-12-16 09:30:00,39.02,39.02,38.86,38.95,58936.0,37.5694,37.5694,37.4153,37.502,58936.0
2019-12-16 10:00:00,38.97,39.06,38.94,39.01,33732.0,37.5212,37.6079,37.4923,37.5597,33732.0
2019-12-16 10:30:00,39.02,39.16,39.0,39.15,46156.0,37.5694,37.7042,37.5501,37.6945,46156.0
2019-12-16 11:00:00,39.14,39.22,39.12,39.22,72651.0,37.6849,37.7619,37.6656,37.7619,72651.0
2019-12-16 11:30:00,39.22,39.3,39.21,39.29,49084.0,37.7619,37.839,37.7523,37.8293,49084.0
2019-12-16 12:00:00,39.28,39.31,39.26,39.28,30933.0,37.8197,37.8486,37.8004,37.8197,30933.0
2019-12-16 12:30:00,39.28,39.32,39.25,39.25,30089.0,37.8197,37.8582,37.7908,37.7908,30089.0
2019-12-16 13:00:00,39.26,39.27,39.2,39.22,79128.0,37.8004,37.8101,37.7427,37.7619,79128.0
2019-12-16 13:30:00,39.21,39.21,39.14,39.19,52415.0,37.7523,37.7523,37.6849,37.733,52415.0
2019-12-16 14:00:00,39.19,39.19,39.06,39.07,25515.0,37.733,37.733,37.6079,37.6175,25515.0
2019-12-16 14:30:00,39.06,39.07,39.01,39.03,40674.0,37.6079,37.6175,37.5597,37.579,40674.0
2019-12-16 15:00:00,39.02,39.04,38.99,38.99,43407.0,37.5694,37.5886,37.5405,37.5405,43407.0
2019-12-16 15:30:00,38.99,39.01,38.94,38.98,170035.0,37.5405,37.5597,37.4923,37.5309,170035.0
2019-12-17 09:30:00,38.89,39.26,38.84,39.13,90746.0,37.4442,37.8004,37.3961,37.6753,90746.0
2019-12-17 10:00:00,39.13,39.29,39.11,39.25,52909.0,37.6753,37.8293,37.656,37.7908,52909.0
2019-12-17 10:30:00,39.25,39.32,39.23,39.29,30701.0,37.7908,37.8582,37.7716,37.8293,30701.0
2019-12-17 11:00:00,39.29,39.33,39.25,39.32,38626.0,37.8293,37.8678,37.7908,37.8582,38626.0
2019-12-17 11:30:00,39.32,39.33,39.26,39.33,22232.0,37.8582,37.8678,37.8004,37.8678,22232.0
2019-12-17 12:00:00,39.34,39.35,39.3,39.32,16806.0,37.8775,37.8871,37.839,37.8582,16806.0
2019-12-17 12:30:00,39.31,39.35,39.26,39.34,28954.0,37.8486,37.8871,37.8004,37.8775,28954.0
2019-12-17 13:00:00,39.34,39.35,39.32,39.32,21165.0,37.8775,37.8871,37.8582,37.8582,21165.0
2019-12-17 13:30:00,39.31,39.37,39.29,39.37,56340.0,37.8486,37.9064,37.8293,37.9064,56340.0
2019-12-17 14:00:00,39.37,39.39,39.32,39.38,51175.0,37.9064,37.9256,37.8582,37.916,51175.0
2019-12-17 14:30:00,39.38,39.44,39.36,39.42,36202.0,37.916,37.9737,37.8967,37.9545,36202.0
2019-12-17 15:00:00,39.42,39.48,39.4,39.47,49046.0,37.9545,38.0123,37.9352,38.0026,49046.0
2019-12-17 15:30:00,39.48,39.55,39.44,39.54,319848.0,38.0123,38.0797,37.9737,38.07,319848.0
2019-12-18 09:30:00,39.69,39.69,39.34,39.42,121719.0,38.2145,38.2145,37.8775,37.9545,121719.0
2019-12-18 10:00:00,39.41,39.5,39.38,39.44,248550.0,37.9449,38.0315,37.916,37.9737,248550.0
2019-12-18 10:30:00,39.45,39.49,39.32,39.34,175854.0,37.9834,38.0219,37.8582,37.8775,175854.0
2019-12-18 11:00:00,39.33,39.35,39.23,39.32,36788.0,37.8678,37.8871,37.7716,37.8582,36788.0
2019-12-18 11:30:00,39.33,39.33,39.21,39.21,33114.0,37.8678,37.8678,37.7523,37.7523,33114.0
2019-12-18 12:00:00,39.2,39.21,39.15,39.2,55391.0,37.7427,37.7523,37.6945,37.7427,55391.0
2019-12-18 12:30:00,39.2,39.27,39.19,39.26,22562.0,37.7427,37.8101,37.733,37.8004,22562.0
2019-12-18 13:00:00,39.26,39.31,39.21,39.23,37144.0,37.8004,37.8486,37.7523,37.7716,37144.0
2019-12-18 13:30:00,39.23,39.35,39.22,39.34,27415.0,37.7716,37.8871,37.7619,37.8775,27415.0
2019-12-18 14:00:00,39.34,39.37,39.31,39.37,37299.0,37.8775,37.9064,37.8486,37.9064,37299.0
2019-12-18 14:30:00,39.37,39.42,39.36,39.41,43650.0,37.9064,37.9545,37.8967,37.9449,43650.0
2019-12-18 15:00:00,39.41,39.46,39.4,39.45,77897.0,37.9449,37.993,37.9352,37.9834,77897.0
2019-12-18 15:30:00,39.45,39.46,39.32,39.38,323450.0,37.9834,37.993,37.8582,37.916,323450.0
2019-12-19 09:30:00,39.38,39.38,39.14,39.2,98504.0,37.916,37.916,37.6849,37.7427,98504.0
2019-12-19 10:00:00,39.2,39.33,39.17,39.33,69962.0,37.7427,37.8678,37.7138,37.8678,69962.0
2019-12-19 10:30:00,39.32,39.36,39.25,39.34,43274.0,37.8582,37.8967,37.7908,37.8775,43274.0
2019-12-19 11:00:00,39.35,39.36,39.3,39.31,78201.0,37.8871,37.8967,37.839,37.8486,78201.0
2019-12-19 11:30:00,39.3,39.36,39.29,39.35,47984.0,37.839,37.8967,37.8293,37.8871,47984.0
2019-12-19 12:00:00,39.36,39.46,39.34,39.43,51773.0,37.8967,37.993,37.8775,37.9641,51773.0
2019-12-19 12:30:00,39.43,39.44,39.39,39.41,41448.0,37.9641,37.9737,37.9256,37.9449,41448.0
2019-12-19 13:00:00,39.41,39.46,39.4,39.43,41113.0,37.9449,37.993,37.9352,37.9641,41113.0
2019-12-19 13:30:00,39.44,39.48,39.42,39.48,35471.0,37.9737,38.0123,37.9545,38.0123,35471.0
2019-12-19 14:00:00,39.48,39.52,39.46,39.5,34561.0,38.0123,38.0508,37.993,38.0315,34561.0
2019-12-19 14:30:00,39.5,39.51,39.45,39.47,51714.0,38.0315,38.0411,37.9834,38.0026,51714.0
2019-12-19 15:00:00,39.48,39.5,39.43,39.48,80165.0,38.0123,38.0315,37.9641,38.0123,80165.0
2019-12-19 15:30:00,39.49,39.55,39.43,39.53,295883.0,38.0219,38.0797,37.9641,38.0604,295883.0
2019-12-20 09:30:00,39.83,40.0,39.67,39.9,412555.0,38.3493,38.5129,38.1952,38.4166,412555.0
2019-12-20 10:00:00,39.88,39.93,39.78,39.82,51265.0,38.3974,38.4455,38.3011,38.3396,51265.0
2019-12-20 10:30:00,39.82,39.93,39.76,39.92,45490.0,38.3396,38.4455,38.2819,38.4359,45490.0
2019-12-20 11:00:00,39.91,39.94,39.83,39.87,66025.0,38.4263,38.4552,38.3493,38.3878,66025.0
2019-12-20 11:30:00,39.87,39.96,39.86,39.9,128736.0,38.3878,38.4744,38.3781,38.4166,128736.0
2019-12-20 12:00:00,39.91,39.99,39.9,39.98,141273.0,38.4263,38.5033,38.4166,38.4937,141273.0
2019-12-20 12:30:00,39.98,39.99,39.93,39.96,126007.0,38.4937,38.5033,38.4455,38.4744,126007.0
2019-12-20 13:00:00,39.96,40.06,39.96,40.02,46608.0,38.4744,38.5707,38.4744,38.5322,46608.0
2019-12-20 13:30:00,40.02,40.06,40.01,40.04,55874.0,38.5322,38.5707,38.5226,38.5514,55874.0
2019-12-20 14:00:00,40.05,40.07,40.02,40.06,41033.0,38.5611,38.5803,38.5322,38.5707,41033.0
2019-12-20 14:30:00,40.07,40.16,40.05,40.16,95641.0,38.5803,38.667,38.5611,38.667,95641.0
2019-12-20 15:00:00,40.16,40.23,40.12,40.23,136350.0,38.667,38.7344,38.6285,38.7344,136350.0
2019-12-20 15:30:00,40.23,40.35,40.21,40.25,751888.0,38.7344,38.8499,38.7151,38.7536,751888.0
2019-12-23 09:30:00,40.35,40.4,39.98,40.03,77986.0,38.8499,38.8981,38.4937,38.5418,77986.0
2019-12-23 10:00:00,40.03,40.04,39.81,39.85,62904.0,38.5418,38.5514,38.33,38.3685,62904.0
2019-12-23 10:30:00,39.85,39.87,39.72,39.78,42403.0,38.3685,38.3878,38.2433,38.3011,42403.0
2019-12-23 11:00:00,39.78,39.81,39.6,39.62,47172.0,38.3011,38.33,38.1278,38.1471,47172.0
2019-12-23 11:30:00,39.62,39.66,39.52,39.52,31200.0,38.1471,38.1856,38.0508,38.0508,31200.0
2019-12-23 12:00:00,39.52,39.52,39.43,39.43,31248.0,38.0508,38.0508,37.9641,37.9641,31248.0
2019-12-23 12:30:00,39.44,39.48,39.4,39.41,30634.0,37.9737,38.0123,37.9352,37.9449,30634.0
2019-12-23 13:00:00,39.41,39.45,39.38,39.4,37560.0,37.9449,37.9834,37.916,37.9352,37560.0
2019-12-23 13:30:00,39.4,39.41,39.34,39.4,40368.0,37.9352,37.9449,37.8775,37.9352,40368.0
2019-12-23 14:00:00,39.4,39.44,39.35,39.39,47628.0,37.9352,37.9737,37.8871,37.9256,47628.0
2019-12-23 14:30:00,39.38,39.41,39.33,39.38,74275.0,37.916,37.9449,37.8678,37.916,74275.0
2019-12-23 15:00:00,39.39,39.42,39.33,39.36,59127.0,37.9256,37.9545,37.8678,37.8967,59127.0
2019-12-23 15:30:00,39.35,39.36,39.27,39.32,166086.0,37.8871,37.8967,37.8101,37.8582,166086.0
2019-12-24 09:30:00,39.32,39.4,39.19,39.31,45482.0,37.8582,37.9352,37.733,37.8486,45482.0
2019-12-24 10:00:00,39.31,39.36,39.24,39.28,25357.0,37.8486,37.8967,37.7812,37.8197,25357.0
2019-12-24 10:30:00,39.29,39.34,39.27,39.31,25615.0,37.8293,37.8775,37.8101,37.8486,25615.0
2019-12-24 11:00:00,39.3,39.36,39.3,39.31,25111.0,37.839,37.8967,37.839,37.8486,25111.0
2019-12-24 11:30:00,39.32,39.34,39.25,39.25,23444.0,37.8582,37.8775,37.7908,37.7908,23444.0
2019-12-24 12:00:00,39.25,39.29,39.22,39.25,29729.0,37.7908,37.8293,37.7619,37.7908,29729.0
2019-12-24 12:30:00,39.25,39.26,39.19,39.2,62809.0,37.7908,37.8004,37.733,37.7427,62809.0
2019-12-26 09:30:00,39.24,39.33,39.16,39.32,36415.0,37.7812,37.8678,37.7042,37.8582,36415.0
2019-12-26 10:00:00,39.33,39.35,39.27,39.3,24227.0,37.8678,37.8871,37.8101,37.839,24227.0
2019-12-26 10:30:00,39.3,39.4,39.28,39.4,24953.0,37.839,37.9352,37.8197,37.9352,24953.0
2019-12-26 11:00:00,39.41,39.41,39.32,39.32,30718.0,37.9449,37.9449,37.8582,37.8582,30718.0
2019-12-26 11:30:00,39.33,39.33,39.21,39.23,16435.0,37.8678,37.8678,37.7523,37.7716,16435.0
2019-12-26 12:00:00,39.24,39.26,39.2,39.25,19055.0,37.7812,37.8004,37.7427,37.7908,19055.0
2019-12-26 12:30:00,39.25,39.25,39.17,39.18,17343.0,37.7908,37.7908,37.7138,37.7234,17343.0
2019-12-26 13:00:00,39.18,39.25,39.17,39.22,10623.0,37.7234,37.7908,37.7138,37.7619,10623.0
2019-12-26 13:30:00,39.22,39.25,39.21,39.24,11827.0,37.7619,37.7908,37.7523,37.7812,11827.0
2019-12-26 14:00:00,39.24,39.25,39.19,39.22,20774.0,37.7812,37.7908,37.733,37.7619,20774.0
2019-12-26 14:30:00,39.23,39.37,39.23,39.28,62854.0,37.7716,37.9064,37.7716,37.8197,62854.0
2019-12-26 15:00:00,39.26,39.28,39.22,39.26,27292.0,37.8004,37.8197,37.7619,37.8004,27292.0
2019-12-26 15:30:00,39.26,39.37,39.23,39.37,136667.0,37.8004,37.9064,37.7716,37.9064,136667.0
2019-12-27 09:30:00,39.39,39.56,39.21,39.23,37205.0,37.9256,38.0893,37.7523,37.7716,37205.0
2019-12-27 10:00:00,39.23,39.3,39.22,39.3,24128.0,37.7716,37.839,37.7619,37.839,24128.0
2019-12-27 10:30:00,39.29,39.36,39.26,39.33,48768.0,37.8293,37.8967,37.8004,37.8678,48768.0
2019-12-27 11:00:00,39.33,39.39,39.28,39.32,40724.0,37.8678,37.9256,37.8197,37.8582,40724.0
2019-12-27 11:30:00,39.34,39.38,39.32,39.34,29551.0,37.8775,37.916,37.8582,37.8775,29551.0
2019-12-27 12:00:00,39.34,39.36,39.3,39.34,14585.0,37.8775,37.8967,37.839,37.8775,14585.0
2019-12-27 12:30:00,39.32,39.4,39.32,39.4,16490.0,37.8582,37.9352,37.8582,37.9352,16490.0
2019-12-27 13:00:00,39.41,39.42,39.37,39.38,11653.0,37.9449,37.9545,37.9064,37.916,11653.0
2019-12-27 13:30:00,39.37,39.38,39.31,39.33,19373.0,37.9064,37.916,37.8486,37.8678,19373.0
2019-12-27 14:00:00,39.34,39.39,39.34,39.38,20027.0,37.8775,37.9256,37.8775,37.916,20027.0
2019-12-27 14:30:00,39.38,39.42,39.36,39.36,20799.0,37.916,37.9545,37.8967,37.8967,20799.0
2019-12-27 15:00:00,39.36,39.39,39.32,39.35,19042.0,37.8967,37.9256,37.8582,37.8871,19042.0
2019-12-27 15:30:00,39.36,39.4,39.29,39.29,82823.0,37.8967,37.9352,37.8293,37.8293,82823.0
2019-12-30 09:30:00,39.28,39.48,39.19,39.23,54451.0,37.8197,38.0123,37.733,37.7716,54451.0
2019-12-30 10:00:00,39.23,39.28,39.11,39.16,67787.0,37.7716,37.8197,37.656,37.7042,67787.0
2019-12-30 10:30:00,39.16,39.21,39.13,39.19,30129.0,37.7042,37.7523,37.6753,37.733,30129.0
2019-12-30 11:00:00,39.19,39.25,39.14,39.21,39532.0,37.733,37.7908,37.6849,37.7523,39532.0
2019-12-30 11:30:00,39.22,39.23,39.16,39.2,34992.0,37.7619,37.7716,37.7042,37.7427,34992.0
2019-12-30 12:00:00,39.21,39.29,39.19,39.27,30244.0,37.7523,37.8293,37.733,37.8101,30244.0
2019-12-30 12:30:00,39.27,39.33,39.26,39.29,14896.0,37.8101,37.8678,37.8004,37.8293,14896.0
2019-12-30 13:00:00,39.3,39.31,39.25,39.28,13805.0,37.839,37.8486,37.7908,37.8197,13805.0
2019-12-30 13:30:00,39.28,39.37,39.26,39.36,13398.0,37.8197,37.9064,37.8004,37.8967,13398.0
2019-12-30 14:00:00,39.35,39.36,39.32,39.36,26492.0,37.8871,37.8967,37.8582,37.8967,26492.0
2019-12-30 14:30:00,39.36,39.36,39.31,39.33,19588.0,37.8967,37.8967,37.8486,37.8678,19588.0
2019-12-30 15:00:00,39.34,39.38,39.3,39.38,25458.0,37.8775,37.916,37.839,37.916,25458.0
2019-12-30 15:30:00,39.37,39.39,39.32,39.35,102610.0,37.9064,37.9256,37.8582,37.8871,102610.0
2019-12-31 09:30:00,39.35,39.57,39.35,39.52,49614.0,37.8871,38.0989,37.8871,38.0508,49614.0
2019-12-31 10:00:00,39.52,39.53,39.42,39.43,30840.0,38.0508,38.0604,37.9545,37.9641,30840.0
2019-12-31 10:30:00,39.43,39.44,39.35,39.35,25194.0,37.9641,37.9737,37.8871,37.8871,25194.0
2019-12-31 11:00:00,39.34,39.41,39.33,39.4,19013.0,37.8775,37.9449,37.8678,37.9352,19013.0
2019-12-31 11:30:00,39.4,39.43,39.37,39.39,29664.0,37.9352,37.9641,37.9064,37.9256,29664.0
2019-12-31 12:00:00,39.39,39.42,39.35,39.39,20436.0,37.9256,37.9545,37.8871,37.9256,20436.0
2019-12-31 12:30:00,39.39,39.43,39.37,39.41,19335.0,37.9256,37.9641,37.9064,37.9449,19335.0
2019-12-31 13:00:00,39.41,39.45,39.4,39.41,14828.0,37.9449,37.9834,37.9352,37.9449,14828.0
2019-12-31 13:30:00,39.41,39.45,39.41,39.42,11606.0,37.9449,37.9834,37.9449,37.9545,11606.0
2019-12-31 14:00:00,39.42,39.49,39.4,39.48,16968.0,37.9545,38.0219,37.9352,38.0123,16968.0
2019-12-31 14:30:00,39.48,39.49,39.44,39.46,31484.0,38.0123,38.0219,37.9737,37.993,31484.0
2019-12-31 15:00:00,39.47,39.56,39.45,39.53,40500.0,38.0026,38.0893,37.9834,38.0604,40500.0
2019-12-31 15:30:00,39.54,39.57,39.46,39.47,205179.0,38.07,38.0989,37.993,38.0026,205179.0
2020-01-02 09:30:00,39.62,39.67,39.36,39.5,72444.0,38.1471,38.1952,37.8967,38.0315,72444.0
2020-01-02 10:00:00,39.49,39.49,39.28,39.34,50973.0,38.0219,38.0219,37.8197,37.8775,50973.0
2020-01-02 10:30:00,39.34,39.4,39.21,39.32,42052.0,37.8775,37.9352,37.7523,37.8582,42052.0
2020-01-02 11:00:00,39.33,39.37,39.32,39.34,46124.0,37.8678,37.9064,37.8582,37.8775,46124.0
2020-01-02 11:30:00,39.34,39.36,39.25,39.27,26779.0,37.8775,37.8967,37.7908,37.8101,26779.0
2020-01-02 12:00:00,39.27,39.3,39.23,39.24,27340.0,37.8101,37.839,37.7716,37.7812,27340.0
2020-01-02 12:30:00,39.25,39.31,39.23,39.25,33670.0,37.7908,37.8486,37.7716,37.7908,33670.0
2020-01-02 13:00:00,39.25,39.29,39.2,39.28,33834.0,37.7908,37.8293,37.7427,37.8197,33834.0
2020-01-02 13:30:00,39.28,39.31,39.25,39.31,29737.0,37.8197,37.8486,37.7908,37.8486,29737.0
2020-01-02 14:00:00,39.32,39.39,39.3,39.39,21200.0,37.8582,37.9256,37.839,37.9256,21200.0
2020-01-02 14:30:00,39.38,39.44,39.37,39.43,19498.0,37.916,37.9737,37.9064,37.9641,19498.0
2020-01-02 15:00:00,39.42,39.5,39.41,39.48,26726.0,37.9545,38.0315,37.9449,38.0123,26726.0
2020-01-02 15:30:00,39.48,39.61,39.43,39.61,209992.0,38.0123,38.1374,37.9641,38.1374,209992.0
2020-01-03 09:30:00,39.2,39.45,39.16,39.43,61826.0,37.7427,37.9834,37.7042,37.9641,61826.0
2020-01-03 10:00:00,39.44,39.51,39.29,39.51,48200.0,37.9737,38.0411,37.8293,38.0411,48200.0
2020-01-03 10:30:00,39.51,39.56,39.44,39.46,33901.0,38.0411,38.0893,37.9737,37.993,33901.0
2020-01-03 11:00:00,39.46,39.56,39.43,39.53,28108.0,37.993,38.0893,37.9641,38.0604,28108.0
2020-01-03 11:30:00,39.54,39.65,39.54,39.62,31948.0,38.07,38.1759,38.07,38.1471,31948.0
2020-01-03 12:00:00,39.62,39.67,39.59,39.61,31511.0,38.1471,38.1952,38.1182,38.1374,31511.0
2020-01-03 12:30:00,39.6,39.67,39.57,39.65,31224.0,38.1278,38.1952,38.0989,38.1759,31224.0
2020-01-03 13:00:00,39.65,39.68,39.63,39.67,21541.0,38.1759,38.2048,38.1567,38.1952,21541.0
2020-01-03 13:30:00,39.67,39.69,39.48,39.56,33339.0,38.1952,38.2145,38.0123,38.0893,33339.0
2020-01-03 14:00:00,39.57,39.63,39.5,39.62,61106.0,38.0989,38.1567,38.0315,38.1471,61106.0
2020-01-03 14:30:00,39.62,39.69,39.58,39.67,21075.0,38.1471,38.2145,38.1085,38.1952,21075.0
2020-01-03 15:00:00,39.67,39.7,39.65,39.67,33954.0,38.1952,38.2241,38.1759,38.1952,33954.0
2020-01-03 15:30:00,39.67,39.72,39.61,39.64,130400.0,38.1952,38.2433,38.1374,38.1663,130400.0
2020-01-06 09:30:00,39.43,39.57,39.26,39.57,50615.0,37.9641,38.0989,37.8004,38.0989,50615.0
2020-01-06 10:00:00,39.57,39.67,39.51,39.61,40835.0,38.0989,38.1952,38.0411,38.1374,40835.0
2020-01-06 10:30:00,39.62,39.66,39.58,39.61,33118.0,38.1471,38.1856,38.1085,38.1374,33118.0
2020-01-06 11:00:00,39.61,39.64,39.53,39.55,24845.0,38.1374,38.1663,38.0604,38.0797,24845.0
2020-01-06 11:30:00,39.55,39.61,39.52,39.55,24833.0,38.0797,38.1374,38.0508,38.0797,24833.0
2020-01-06 12:00:00,39.55,39.61,39.53,39.61,23788.0,38.0797,38.1374,38.0604,38.1374,23788.0
2020-01-06 12:30:00,39.61,39.65,39.59,39.64,17181.0,38.1374,38.1759,38.1182,38.1663,17181.0
2020-01-06 13:00:00,39.64,39.7,39.63,39.7,16298.0,38.1663,38.2241,38.1567,38.2241,16298.0
2020-01-06 13:30:00,39.7,39.7,39.62,39.63,22829.0,38.2241,38.2241,38.1471,38.1567,22829.0
2020-01-06 14:00:00,39.64,39.69,39.61,39.69,31195.0,38.1663,38.2145,38.1374,38.2145,31195.0
2020-01-06 14:30:00,39.69,39.7,39.59,39.62,56175.0,38.2145,38.2241,38.1182,38.1471,56175.0
2020-01-06 15:00:00,39.62,39.65,39.59,39.6,82270.0,38.1471,38.1759,38.1182,38.1278,82270.0
2020-01-06 15:30:00,39.6,39.66,39.57,39.63,287227.0,38.1278,38.1856,38.0989,38.1567,287227.0
2020-01-07 09:30:00,39.66,39.77,39.5,39.65,67293.0,38.1856,38.2915,38.0315,38.1759,67293.0
2020-01-07 10:00:00,39.64,39.68,39.62,39.67,53914.0,38.1663,38.2048,38.1471,38.1952,53914.0
2020-01-07 10:30:00,39.68,39.78,39.64,39.75,40624.0,38.2048,38.3011,38.1663,38.2722,40624.0
2020-01-07 11:00:00,39.75,39.79,39.74,39.77,23112.0,38.2722,38.3107,38.2626,38.2915,23112.0
2020-01-07 11:30:00,39.76,39.79,39.73,39.78,22154.0,38.2819,38.3107,38.253,38.3011,22154.0
2020-01-07 12:00:00,39.78,39.82,39.74,39.8,24400.0,38.3011,38.3396,38.2626,38.3204,24400.0
2020-01-07 12:30:00,39.8,39.8,39.69,39.69,21182.0,38.3204,38.3204,38.2145,38.2145,21182.0
2020-01-07 13:00:00,39.7,39.71,39.64,39.65,17719.0,38.2241,38.2337,38.1663,38.1759,17719.0
2020-01-07 13:30:00,39.64,39.69,39.64,39.67,26762.0,38.1663,38.2145,38.1663,38.1952,26762.0
2020-01-07 14:00:00,39.67,39.67,39.57,39.59,27938.0,38.1952,38.1952,38.0989,38.1182,27938.0
2020-01-07 14:30:00,39.59,39.61,39.55,39.59,33382.0,38.1182,38.1374,38.0797,38.1182,33382.0
2020-01-07 15:00:00,39.59,39.64,39.59,39.62,36442.0,38.1182,38.1663,38.1182,38.1471,36442.0
2020-01-07 15:30:00,39.63,39.63,39.5,39.51,142855.0,38.1567,38.1567,38.0315,38.0411,142855.0
2020-01-08 09:30:00,39.58,39.77,39.56,39.75,52454.0,38.1085,38.2915,38.0893,38.2722,52454.0
2020-01-08 10:00:00,39.74,39.78,39.59,39.6,49579.0,38.2626,38.3011,38.1182,38.1278,49579.0
2020-01-08 10:30:00,39.6,39.62,39.53,39.59,83605.0,38.1278,38.1471,38.0604,38.1182,83605.0
2020-01-08 11:00:00,39.59,39.76,39.53,39.75,69178.0,38.1182,38.2819,38.0604,38.2722,69178.0
2020-01-08 11:30:00,39.75,39.82,39.63,39.77,38645.0,38.2722,38.3396,38.1567,38.2915,38645.0
2020-01-08 12:00:00,39.77,39.79,39.7,39.73,26882.0,38.2915,38.3107,38.2241,38.253,26882.0
2020-01-08 12:30:00,39.73,39.75,39.69,39.73,26898.0,38.253,38.2722,38.2145,38.253,26898.0
2020-01-08 13:00:00,39.73,39.74,39.63,39.63,123168.0,38.253,38.2626,38.1567,38.1567,123168.0
2020-01-08 13:30:00,39.64,39.73,39.62,39.69,231627.0,38.1663,38.253,38.1471,38.2145,231627.0
2020-01-08 14:00:00,39.7,39.74,39.68,39.68,68651.0,38.2241,38.2626,38.2048,38.2048,68651.0
2020-01-08 14:30:00,39.69,39.99,39.67,39.99,286598.0,38.2145,38.5033,38.1952,38.5033,286598.0
2020-01-08 15:00:00,40.0,40.05,39.95,39.98,136373.0,38.5129,38.5611,38.4648,38.4937,136373.0
2020-01-08 15:30:00,39.98,40.01,39.74,39.78,190090.0,38.4937,38.5226,38.2626,38.3011,190090.0
2020-01-09 09:30:00,40.0,40.05,39.84,40.04,91521.0,38.5129,38.5611,38.3589,38.5514,91521.0
2020-01-09 10:00:00,40.05,40.38,40.04,40.34,266866.0,38.5611,38.8788,38.5514,38.8403,266866.0
2020-01-09 10:30:00,40.34,40.38,40.31,40.36,67019.0,38.8403,38.8788,38.8114,38.8595,67019.0
2020-01-09 11:00:00,40.36,40.38,40.31,40.34,64936.0,38.8595,38.8788,38.8114,38.8403,64936.0
2020-01-09 11:30:00,40.34,40.43,40.33,40.42,57196.0,38.8403,38.9269,38.8307,38.9173,57196.0
2020-01-09 12:00:00,40.43,40.44,40.38,40.41,26785.0,38.9269,38.9366,38.8788,38.9077,26785.0
2020-01-09 12:30:00,40.4,40.43,40.32,40.37,48586.0,38.8981,38.9269,38.821,38.8692,48586.0
2020-01-09 13:00:00,40.37,40.39,40.3,40.33,84472.0,38.8692,38.8884,38.8018,38.8307,84472.0
2020-01-09 13:30:00,40.33,40.36,40.3,40.33,37471.0,38.8307,38.8595,38.8018,38.8307,37471.0
2020-01-09 14:00:00,40.33,40.39,40.31,40.34,50966.0,38.8307,38.8884,38.8114,38.8403,50966.0
2020-01-09 14:30:00,40.35,40.37,40.31,40.33,47268.0,38.8499,38.8692,38.8114,38.8307,47268.0
2020-01-09 15:00:00,40.33,40.43,40.32,40.36,171041.0,38.8307,38.9269,38.821,38.8595,171041.0
2020-01-09 15:30:00,40.36,40.39,40.28,40.35,194238.0,38.8595,38.8884,38.7825,38.8499,194238.0
2020-01-10 09:30:00,40.35,40.59,40.21,40.59,382797.0,38.8499,39.081,38.7151,39.081,382797.0
2020-01-10 10:00:00,40.59,40.63,40.56,40.59,209122.0,39.081,39.1195,39.0521,39.081,209122.0
2020-01-10 10:30:00,40.59,40.61,40.26,40.33,232482.0,39.081,39.1003,38.7633,38.8307,232482.0
2020-01-10 11:00:00,40.33,40.36,40.22,40.24,42610.0,38.8307,38.8595,38.7248,38.744,42610.0
2020-01-10 11:30:00,40.22,40.35,40.18,40.25,73106.0,38.7248,38.8499,38.6862,38.7536,73106.0
2020-01-10 12:00:00,40.26,40.28,40.18,40.23,32186.0,38.7633,38.7825,38.6862,38.7344,32186.0
2020-01-10 12:30:00,40.23,40.57,40.22,40.55,378140.0,38.7344,39.0617,38.7248,39.0425,378140.0
2020-01-10 13:00:00,40.55,40.57,40.51,40.54,112896.0,39.0425,39.0617,39.004,39.0329,112896.0
2020-01-10 13:30:00,40.54,40.67,40.45,40.52,253890.0,39.0329,39.158,38.9462,39.0136,253890.0
2020-01-10 14:00:00,40.52,40.66,40.45,40.63,317703.0,39.0136,39.1484,38.9462,39.1195,317703.0
2020-01-10 14:30:00,40.63,40.66,40.52,40.56,240246.0,39.1195,39.1484,39.0136,39.0521,240246.0
2020-01-10 15:00:00,40.56,40.59,40.46,40.55,266736.0,39.0521,39.081,38.9558,39.0425,266736.0
2020-01-10 15:30:00,40.55,40.6,40.38,40.4,406348.0,39.0425,39.0906,38.8788,38.8981,406348.0
2020-01-13 09:30:00,40.43,40.69,40.38,40.42,133067.0,38.9269,39.1773,38.8788,38.9173,133067.0
2020-01-13 10:00:00,40.42,40.47,40.31,40.38,40612.0,38.9173,38.9655,38.8114,38.8788,40612.0
2020-01-13 10:30:00,40.39,40.39,40.29,40.33,46831.0,38.8884,38.8884,38.7921,38.8307,46831.0
2020-01-13 11:00:00,40.34,40.43,40.28,40.39,60610.0,38.8403,38.9269,38.7825,38.8884,60610.0
2020-01-13 11:30:00,40.39,40.45,40.37,40.45,71749.0,38.8884,38.9462,38.8692,38.9462,71749.0
2020-01-13 12:00:00,40.45,40.48,40.43,40.48,55089.0,38.9462,38.9751,38.9269,38.9751,55089.0
2020-01-13 12:30:00,40.47,40.57,40.47,40.52,66903.0,38.9655,39.0617,38.9655,39.0136,66903.0
2020-01-13 13:00:00,40.52,40.53,40.45,40.46,63860.0,39.0136,39.0232,38.9462,38.9558,63860.0
2020-01-13 13:30:00,40.45,40.46,40.31,40.35,79468.0,38.9462,38.9558,38.8114,38.8499,79468.0
2020-01-13 14:00:00,40.35,40.36,40.28,40.32,68645.0,38.8499,38.8595,38.7825,38.821,68645.0
2020-01-13 14:30:00,40.32,40.36,40.3,40.31,63916.0,38.821,38.8595,38.8018,38.8114,63916.0
2020-01-13 15:00:00,40.31,40.31,40.23,40.26,95630.0,38.8114,38.8114,38.7344,38.7633,95630.0
2020-01-13 15:30:00,40.27,40.4,40.24,40.39,325722.0,38.7729,38.8981,38.744,38.8884,325722.0
2020-01-14 09:30:00,40.28,40.3,40.12,40.24,51748.0,38.7825,38.8018,38.6285,38.744,51748.0
2020-01-14 10:00:00,40.24,40.28,40.19,40.26,29401.0,38.744,38.7825,38.6959,38.7633,29401.0
2020-01-14 10:30:00,40.26,40.34,40.25,40.3,34630.0,38.7633,38.8403,38.7536,38.8018,34630.0
2020-01-14 11:00:00,40.3,40.32,40.25,40.26,26726.0,38.8018,38.821,38.7536,38.7633,26726.0
2020-01-14 11:30:00,40.27,40.32,40.26,40.3,22848.0,38.7729,38.821,38.7633,38.8018,22848.0
2020-01-14 12:00:00,40.31,40.32,40.27,40.29,19190.0,38.8114,38.821,38.7729,38.7921,19190.0
2020-01-14 12:30:00,40.29,40.37,40.28,40.32,16248.0,38.7921,38.8692,38.7825,38.821,16248.0
2020-01-14 13:00:00,40.32,40.34,40.28,40.29,18421.0,38.821,38.8403,38.7825,38.7921,18421.0
2020-01-14 13:30:00,40.28,40.3,40.21,40.21,41170.0,38.7825,38.8018,38.7151,38.7151,41170.0
2020-01-14 14:00:00,40.22,40.23,40.16,40.23,24568.0,38.7248,38.7344,38.667,38.7344,24568.0
2020-01-14 14:30:00,40.22,40.25,40.2,40.2,23965.0,38.7248,38.7536,38.7055,38.7055,23965.0
2020-01-14 15:00:00,40.21,40.24,40.16,40.18,43430.0,38.7151,38.744,38.667,38.6862,43430.0
2020-01-14 15:30:00,40.17,40.22,40.11,40.21,170773.0,38.6766,38.7248,38.6188,38.7151,170773.0
2020-01-15 09:30:00,40.23,40.55,40.21,40.54,75210.0,38.7344,39.0425,38.7151,39.0329,75210.0
2020-01-15 10:00:00,40.54,40.6,40.44,40.5,62419.0,39.0329,39.0906,38.9366,38.9943,62419.0
2020-01-15 10:30:00,40.51,40.65,40.5,40.59,44055.0,39.004,39.1388,38.9943,39.081,44055.0
2020-01-15 11:00:00,40.59,40.61,40.49,40.55,47135.0,39.081,39.1003,38.9847,39.0425,47135.0
2020-01-15 11:30:00,40.55,40.68,40.54,40.61,60873.0,39.0425,39.1676,39.0329,39.1003,60873.0
2020-01-15 12:00:00,40.62,40.63,40.55,40.56,35197.0,39.1099,39.1195,39.0425,39.0521,35197.0
2020-01-15 12:30:00,40.56,40.61,40.46,40.47,43887.0,39.0521,39.1003,38.9558,38.9655,43887.0
2020-01-15 13:00:00,40.48,40.56,40.48,40.56,33862.0,38.9751,39.0521,38.9751,39.0521,33862.0
2020-01-15 13:30:00,40.55,40.61,40.53,40.55,39984.0,39.0425,39.1003,39.0232,39.0425,39984.0
2020-01-15 14:00:00,40.55,40.62,40.55,40.6,46434.0,39.0425,39.1099,39.0425,39.0906,46434.0
2020-01-15 14:30:00,40.61,40.62,40.53,40.53,35995.0,39.1003,39.1099,39.0232,39.0232,35995.0
2020-01-15 15:00:00,40.53,40.53,40.44,40.51,60635.0,39.0232,39.0232,38.9366,39.004,60635.0
2020-01-15 15:30:00,40.5,40.6,40.41,40.6,241461.0,38.9943,39.0906,38.9077,39.0906,241461.0
2020-01-16 09:30:00,40.73,40.96,40.64,40.95,87188.0,39.2158,39.4372,39.1291,39.4276,87188.0
2020-01-16 10:00:00,40.95,40.96,40.74,40.81,24494.0,39.4276,39.4372,39.2254,39.2928,24494.0
2020-01-16 10:30:00,40.8,40.89,40.79,40.85,24061.0,39.2832,39.3698,39.2736,39.3313,24061.0
2020-01-16 11:00:00,40.85,40.88,40.79,40.82,24658.0,39.3313,39.3602,39.2736,39.3024,24658.0
2020-01-16 11:30:00,40.81,40.96,40.8,40.94,27625.0,39.2928,39.4372,39.2832,39.418,27625.0
2020-01-16 12:00:00,40.96,40.98,40.93,40.98,28976.0,39.4372,39.4565,39.4084,39.4565,28976.0
2020-01-16 12:30:00,40.97,41.01,40.95,40.95,19314.0,39.4469,39.4854,39.4276,39.4276,19314.0
2020-01-16 13:00:00,40.95,41.0,40.94,40.94,18908.0,39.4276,39.4758,39.418,39.418,18908.0
2020-01-16 13:30:00,40.92,41.02,40.92,41.01,19270.0,39.3987,39.495,39.3987,39.4854,19270.0
2020-01-16 14:00:00,41.02,41.02,40.94,40.94,12813.0,39.495,39.495,39.418,39.418,12813.0
2020-01-16 14:30:00,40.93,40.94,40.88,40.91,27589.0,39.4084,39.418,39.3602,39.3891,27589.0
2020-01-16 15:00:00,40.9,40.95,40.88,40.95,22083.0,39.3795,39.4276,39.3602,39.4276,22083.0
2020-01-16 15:30:00,40.95,41.13,40.95,41.13,189618.0,39.4276,39.6009,39.4276,39.6009,189618.0
2020-01-17 09:30:00,41.27,41.4,41.2,41.28,62334.0,39.7357,39.8609,39.6683,39.7453,62334.0
2020-01-17 10:00:00,41.26,41.29,41.14,41.25,37983.0,39.7261,39.755,39.6105,39.7165,37983.0
2020-01-17 10:30:00,41.24,41.3,41.21,41.27,30374.0,39.7068,39.7646,39.6779,39.7357,30374.0
2020-01-17 11:00:00,41.27,41.34,41.26,41.32,29326.0,39.7357,39.8031,39.7261,39.7839,29326.0
2020-01-17 11:30:00,41.32,41.35,41.26,41.29,27328.0,39.7839,39.8127,39.7261,39.755,27328.0
2020-01-17 12:00:00,41.29,41.32,41.26,41.29,27860.0,39.755,39.7839,39.7261,39.755,27860.0
2020-01-17 12:30:00,41.29,41.29,41.25,41.27,27156.0,39.755,39.755,39.7165,39.7357,27156.0
2020-01-17 13:00:00,41.27,41.28,41.22,41.23,28133.0,39.7357,39.7453,39.6876,39.6972,28133.0
2020-01-17 13:30:00,41.22,41.25,41.18,41.2,22140.0,39.6876,39.7165,39.6491,39.6683,22140.0
2020-01-17 14:00:00,41.21,41.26,41.2,41.21,24409.0,39.6779,39.7261,39.6683,39.6779,24409.0
2020-01-17 14:30:00,41.21,41.31,41.2,41.31,42476.0,39.6779,39.7742,39.6683,39.7742,42476.0
2020-01-17 15:00:00,41.32,41.34,41.26,41.32,64024.0,39.7839,39.8031,39.7261,39.7839,64024.0
2020-01-17 15:30:00,41.31,41.43,41.31,41.4,221995.0,39.7742,39.8898,39.7742,39.8609,221995.0
2020-01-21 09:30:00,41.3,41.5,41.27,41.32,72978.0,39.7646,39.9572,39.7357,39.7839,72978.0
2020-01-21 10:00:00,41.32,41.35,41.21,41.28,43894.0,39.7839,39.8127,39.6779,39.7453,43894.0
2020-01-21 10:30:00,41.3,41.38,41.29,41.3,27064.0,39.7646,39.8416,39.755,39.7646,27064.0
2020-01-21 11:00:00,41.31,41.35,41.29,41.33,30127.0,39.7742,39.8127,39.755,39.7935,30127.0
2020-01-21 11:30:00,41.33,41.4,41.31,41.31,33385.0,39.7935,39.8609,39.7742,39.7742,33385.0
2020-01-21 12:00:00,41.32,41.33,41.28,41.3,24150.0,39.7839,39.7935,39.7453,39.7646,24150.0
2020-01-21 12:30:00,41.3,41.34,41.28,41.3,32319.0,39.7646,39.8031,39.7453,39.7646,32319.0
2020-01-21 13:00:00,41.3,41.31,41.22,41.25,19890.0,39.7646,39.7742,39.6876,39.7165,19890.0
2020-01-21 13:30:00,41.24,41.25,41.19,41.22,40768.0,39.7068,39.7165,39.6587,39.6876,40768.0
2020-01-21 14:00:00,41.23,41.26,41.2,41.22,32255.0,39.6972,39.7261,39.6683,39.6876,32255.0
2020-01-21 14:30:00,41.21,41.26,41.19,41.26,28702.0,39.6779,39.7261,39.6587,39.7261,28702.0
2020-01-21 15:00:00,41.26,41.29,41.24,41.28,30117.0,39.7261,39.755,39.7068,39.7453,30117.0
2020-01-21 15:30:00,41.28,41.33,41.2,41.2,160021.0,39.7453,39.7935,39.6683,39.6683,160021.0
2020-01-22 09:30:00,41.28,41.5,41.25,41.43,64576.0,39.7453,39.9572,39.7165,39.8898,64576.0
2020-01-22 10:00:00,41.44,41.5,41.39,41.49,24756.0,39.8994,39.9572,39.8513,39.9475,24756.0
2020-01-22 10:30:00,41.49,41.52,41.43,41.43,21631.0,39.9475,39.9764,39.8898,39.8898,21631.0
2020-01-22 11:00:00,41.43,41.45,41.37,41.4,28502.0,39.8898,39.909,39.832,39.8609,28502.0
2020-01-22 11:30:00,41.39,41.44,41.38,41.42,25470.0,39.8513,39.8994,39.8416,39.8801,25470.0
2020-01-22 12:00:00,41.42,41.45,41.38,41.39,55652.0,39.8801,39.909,39.8416,39.8513,55652.0
2020-01-22 12:30:00,41.4,41.49,41.39,41.48,47535.0,39.8609,39.9475,39.8513,39.9379,47535.0
2020-01-22 13:00:00,41.48,41.51,41.42,41.51,39598.0,39.9379,39.9668,39.8801,39.9668,39598.0
2020-01-22 13:30:00,41.5,41.5,41.46,41.49,20815.0,39.9572,39.9572,39.9187,39.9475,20815.0
2020-01-22 14:00:00,41.49,41.54,41.48,41.5,18116.0,39.9475,39.9957,39.9379,39.9572,18116.0
2020-01-22 14:30:00,41.5,41.53,41.47,41.5,37312.0,39.9572,39.986,39.9283,39.9572,37312.0
2020-01-22 15:00:00,41.49,41.49,41.4,41.44,54977.0,39.9475,39.9475,39.8609,39.8994,54977.0
2020-01-22 15:30:00,41.44,41.51,41.41,41.51,146746.0,39.8994,39.9668,39.8705,39.9668,146746.0
2020-01-23 09:30:00,41.28,41.42,41.16,41.29,92794.0,39.7453,39.8801,39.6298,39.755,92794.0
2020-01-23 10:00:00,41.29,41.38,41.26,41.33,57810.0,39.755,39.8416,39.7261,39.7935,57810.0
2020-01-23 10:30:00,41.32,41.5,41.32,41.45,60075.0,39.7839,39.9572,39.7839,39.909,60075.0
2020-01-23 11:00:00,41.45,41.46,41.35,41.41,95835.0,39.909,39.9187,39.8127,39.8705,95835.0
2020-01-23 11:30:00,41.41,41.5,41.41,41.49,45391.0,39.8705,39.9572,39.8705,39.9475,45391.0
2020-01-23 12:00:00,41.49,41.58,41.48,41.58,25126.0,39.9475,40.0342,39.9379,40.0342,25126.0
2020-01-23 12:30:00,41.58,41.61,41.54,41.58,24292.0,40.0342,40.0631,39.9957,40.0342,24292.0
2020-01-23 13:00:00,41.58,41.68,41.54,41.65,31438.0,40.0342,40.1305,39.9957,40.1016,31438.0
2020-01-23 13:30:00,41.64,41.72,41.61,41.71,25361.0,40.092,40.169,40.0631,40.1594,25361.0
2020-01-23 14:00:00,41.71,41.76,41.67,41.72,27721.0,40.1594,40.2075,40.1208,40.169,27721.0
2020-01-23 14:30:00,41.72,41.84,41.72,41.84,28986.0,40.169,40.2845,40.169,40.2845,28986.0
2020-01-23 15:00:00,41.84,41.86,41.78,41.85,62889.0,40.2845,40.3038,40.2268,40.2942,62889.0
2020-01-23 15:30:00,41.85,41.88,41.78,41.78,240311.0,40.2942,40.323,40.2268,40.2268,240311.0
2020-01-24 09:30:00,41.9,41.99,41.79,41.95,55185.0,40.3423,40.4289,40.2364,40.3904,55185.0
2020-01-24 10:00:00,41.96,42.0,41.9,41.93,57469.0,40.4001,40.4386,40.3423,40.3712,57469.0
2020-01-24 10:30:00,41.92,41.97,41.86,41.91,65209.0,40.3616,40.4097,40.3038,40.3519,65209.0
2020-01-24 11:00:00,41.9,42.03,41.89,41.98,58629.0,40.3423,40.4675,40.3327,40.4193,58629.0
2020-01-24 11:30:00,41.98,41.99,41.91,41.94,117857.0,40.4193,40.4289,40.3519,40.3808,117857.0
2020-01-24 12:00:00,41.94,41.94,41.7,41.77,66065.0,40.3808,40.3808,40.1497,40.2171,66065.0
2020-01-24 12:30:00,41.77,41.91,41.77,41.88,77367.0,40.2171,40.3519,40.2171,40.323,77367.0
2020-01-24 13:00:00,41.87,41.87,41.74,41.74,37312.0,40.3134,40.3134,40.1882,40.1882,37312.0
2020-01-24 13:30:00,41.74,41.75,41.65,41.69,32958.0,40.1882,40.1979,40.1016,40.1401,32958.0
2020-01-24 14:00:00,41.69,41.76,41.62,41.66,45275.0,40.1401,40.2075,40.0727,40.1112,45275.0
2020-01-24 14:30:00,41.66,41.78,41.65,41.77,34446.0,40.1112,40.2268,40.1016,40.2171,34446.0
2020-01-24 15:00:00,41.78,41.88,41.76,41.85,55526.0,40.2268,40.323,40.2075,40.2942,55526.0
2020-01-24 15:30:00,41.84,41.93,41.75,41.84,182044.0,40.2845,40.3712,40.1979,40.2845,182044.0
2020-01-27 09:30:00,41.34,41.81,41.27,41.8,137545.0,39.8031,40.2556,39.7357,40.246,137545.0
2020-01-27 10:00:00,41.81,41.81,41.66,41.77,77296.0,40.2556,40.2556,40.1112,40.2171,77296.0
2020-01-27 10:30:00,41.77,41.8,41.73,41.79,56544.0,40.2171,40.246,40.1786,40.2364,56544.0
2020-01-27 11:00:00,41.78,41.85,41.73,41.76,34190.0,40.2268,40.2942,40.1786,40.2075,34190.0
2020-01-27 11:30:00,41.77,41.93,41.74,41.91,84524.0,40.2171,40.3712,40.1882,40.3519,84524.0
2020-01-27 12:00:00,41.9,41.93,41.87,41.89,42381.0,40.3423,40.3712,40.3134,40.3327,42381.0
2020-01-27 12:30:00,41.88,41.89,41.77,41.82,201637.0,40.323,40.3327,40.2171,40.2653,201637.0
2020-01-27 13:00:00,41.82,41.96,41.8,41.9,166384.0,40.2653,40.4001,40.246,40.3423,166384.0
2020-01-27 13:30:00,41.9,41.96,41.8,41.81,53914.0,40.3423,40.4001,40.246,40.2556,53914.0
2020-01-27 14:00:00,41.82,41.85,41.73,41.82,84068.0,40.2653,40.2942,40.1786,40.2653,84068.0
2020-01-27 14:30:00,41.81,41.82,41.74,41.77,58723.0,40.2556,40.2653,40.1882,40.2171,58723.0
2020-01-27 15:00:00,41.77,41.88,41.76,41.85,107006.0,40.2171,40.323,40.2075,40.2942,107006.0
2020-01-27 15:30:00,41.85,41.86,41.66,41.68,482224.0,40.2942,40.3038,40.1112,40.1305,482224.0
2020-01-28 09:30:00,42.88,44.29,42.28,44.27,434116.0,41.2859,42.6434,40.7082,42.6242,434116.0
2020-01-28 10:00:00,44.28,44.62,44.12,44.46,230873.0,42.6338,42.9612,42.4798,42.8071,230873.0
2020-01-28 10:30:00,44.48,44.86,44.48,44.81,405485.0,42.8264,43.1923,42.8264,43.1441,405485.0
2020-01-28 11:00:00,44.82,44.91,44.42,44.55,179684.0,43.1537,43.2404,42.7686,42.8938,179684.0
2020-01-28 11:30:00,44.55,44.79,44.55,44.69,425211.0,42.8938,43.1249,42.8938,43.0286,425211.0
2020-01-28 12:00:00,44.7,44.8,44.53,44.76,101784.0,43.0382,43.1345,42.8745,43.096,101784.0
2020-01-28 12:30:00,44.76,44.82,44.63,44.65,104686.0,43.096,43.1537,42.9708,42.9901,104686.0
2020-01-28 13:00:00,44.67,44.89,44.66,44.86,136672.0,43.0093,43.2211,42.9997,43.1923,136672.0
2020-01-28 13:30:00,44.88,44.89,44.74,44.79,111697.0,43.2115,43.2211,43.0767,43.1249,111697.0
2020-01-28 14:00:00,44.78,44.84,44.75,44.78,101186.0,43.1152,43.173,43.0863,43.1152,101186.0
2020-01-28 14:30:00,44.77,44.95,44.77,44.9,139431.0,43.1056,43.2789,43.1056,43.2308,139431.0
2020-01-28 15:00:00,44.9,44.91,44.77,44.87,193356.0,43.2308,43.2404,43.1056,43.2019,193356.0
2020-01-28 15:30:00,44.87,44.88,44.66,44.66,629801.0,43.2019,43.2115,42.9997,42.9997,629801.0
2020-01-29 09:30:00,44.92,44.95,44.46,44.59,186015.0,43.25,43.2789,42.8071,42.9323,186015.0
2020-01-29 10:00:00,44.6,44.83,44.55,44.82,115487.0,42.9419,43.1634,42.8938,43.1537,115487.0
2020-01-29 10:30:00,44.83,45.02,44.82,44.98,95522.0,43.1634,43.3463,43.1537,43.3078,95522.0
2020-01-29 11:00:00,44.99,45.09,44.97,45.01,129505.0,43.3174,43.4137,43.2982,43.3367,129505.0
2020-01-29 11:30:00,45.01,45.15,44.99,45.13,69077.0,43.3367,43.4715,43.3174,43.4522,69077.0
2020-01-29 12:00:00,45.13,45.31,45.12,45.3,115362.0,43.4522,43.6255,43.4426,43.6159,115362.0
2020-01-29 12:30:00,45.3,45.32,45.15,45.21,105602.0,43.6159,43.6351,43.4715,43.5292,105602.0
2020-01-29 13:00:00,45.21,45.23,45.12,45.22,71644.0,43.5292,43.5485,43.4426,43.5389,71644.0
2020-01-29 13:30:00,45.22,45.23,45.11,45.11,67337.0,43.5389,43.5485,43.433,43.433,67337.0
2020-01-29 14:00:00,45.09,45.25,45.08,45.14,87626.0,43.4137,43.5678,43.4041,43.4618,87626.0
2020-01-29 14:30:00,45.14,45.22,45.11,45.18,138579.0,43.4618,43.5389,43.433,43.5004,138579.0
2020-01-29 15:00:00,45.18,45.21,44.98,45.02,101795.0,43.5004,43.5292,43.3078,43.3463,101795.0
2020-01-29 15:30:00,45.01,45.06,44.96,45.02,337057.0,43.3367,43.3848,43.2885,43.3463,337057.0
2020-01-30 09:30:00,44.72,45.3,44.65,45.29,195934.0,43.0575,43.6159,42.9901,43.6063,195934.0
2020-01-30 10:00:00,45.28,45.32,45.15,45.23,137332.0,43.5966,43.6351,43.4715,43.5485,137332.0
2020-01-30 10:30:00,45.24,45.25,44.94,44.99,108378.0,43.5581,43.5678,43.2693,43.3174,108378.0
2020-01-30 11:00:00,44.99,45.13,44.97,45.1,73241.0,43.3174,43.4522,43.2982,43.4233,73241.0
2020-01-30 11:30:00,45.1,45.24,45.09,45.14,82544.0,43.4233,43.5581,43.4137,43.4618,82544.0
2020-01-30 12:00:00,45.14,45.16,45.03,45.09,67834.0,43.4618,43.4811,43.3559,43.4137,67834.0
2020-01-30 12:30:00,45.1,45.11,45.01,45.03,47010.0,43.4233,43.433,43.3367,43.3559,47010.0
2020-01-30 13:00:00,45.04,45.08,45.02,45.06,59208.0,43.3656,43.4041,43.3463,43.3848,59208.0
2020-01-30 13:30:00,45.06,45.1,45.04,45.08,54168.0,43.3848,43.4233,43.3656,43.4041,54168.0
2020-01-30 14:00:00,45.08,45.2,45.04,45.19,44668.0,43.4041,43.5196,43.3656,43.51,44668.0
2020-01-30 14:30:00,45.19,45.27,45.13,45.24,104023.0,43.51,43.587,43.4522,43.5581,104023.0
2020-01-30 15:00:00,45.25,45.31,45.23,45.3,82594.0,43.5678,43.6255,43.5485,43.6159,82594.0
2020-01-30 15:30:00,45.3,45.44,45.29,45.36,367232.0,43.6159,43.7507,43.6063,43.6737,367232.0
2020-01-31 09:30:00,45.17,45.44,44.96,45.22,232615.0,43.4907,43.7507,43.2885,43.5389,232615.0
2020-01-31 10:00:00,45.21,45.35,45.14,45.29,108775.0,43.5292,43.664,43.4618,43.6063,108775.0
2020-01-31 10:30:00,45.29,45.32,45.21,45.23,132753.0,43.6063,43.6351,43.5292,43.5485,132753.0
2020-01-31 11:00:00,45.23,45.26,45.05,45.05,76603.0,43.5485,43.5774,43.3752,43.3752,76603.0
2020-01-31 11:30:00,45.05,45.1,44.91,45.08,105058.0,43.3752,43.4233,43.2404,43.4041,105058.0
2020-01-31 12:00:00,45.07,45.1,44.97,44.99,64103.0,43.3944,43.4233,43.2982,43.3174,64103.0
2020-01-31 12:30:00,44.98,45.05,44.89,45.02,95088.0,43.3078,43.3752,43.2211,43.3463,95088.0
2020-01-31 13:00:00,45.02,45.06,44.94,44.96,98566.0,43.3463,43.3848,43.2693,43.2885,98566.0
2020-01-31 13:30:00,44.95,45.1,44.91,45.1,188069.0,43.2789,43.4233,43.2404,43.4233,188069.0
2020-01-31 14:00:00,45.09,45.16,45.0,45.05,63535.0,43.4137,43.4811,43.327,43.3752,63535.0
2020-01-31 14:30:00,45.03,45.13,44.96,44.98,68264.0,43.3559,43.4522,43.2885,43.3078,68264.0
2020-01-31 15:00:00,44.98,45.02,44.85,44.9,134812.0,43.3078,43.3463,43.1826,43.2308,134812.0
2020-01-31 15:30:00,44.9,44.96,44.74,44.88,366819.0,43.2308,43.2885,43.0767,43.2115,366819.0
2020-02-03 09:30:00,45.21,45.65,45.16,45.57,245258.0,43.5292,43.9529,43.4811,43.8759,245258.0
2020-02-03 10:00:00,45.57,45.72,45.56,45.6,188152.0,43.8759,44.0203,43.8662,43.9047,188152.0
2020-02-03 10:30:00,45.6,45.72,45.56,45.69,207629.0,43.9047,44.0203,43.8662,43.9914,207629.0
2020-02-03 11:00:00,45.7,45.7,45.62,45.65,122259.0,44.001,44.001,43.924,43.9529,122259.0
2020-02-03 11:30:00,45.64,45.65,45.53,45.64,103006.0,43.9433,43.9529,43.8373,43.9433,103006.0
2020-02-03 12:00:00,45.64,45.69,45.6,45.68,72849.0,43.9433,43.9914,43.9047,43.9818,72849.0
2020-02-03 12:30:00,45.68,45.69,45.6,45.66,61386.0,43.9818,43.9914,43.9047,43.9625,61386.0
2020-02-03 13:00:00,45.66,45.72,45.56,45.58,111984.0,43.9625,44.0203,43.8662,43.8855,111984.0
2020-02-03 13:30:00,45.58,45.75,45.55,45.73,129795.0,43.8855,44.0492,43.8566,44.0299,129795.0
2020-02-03 14:00:00,45.74,45.74,45.62,45.7,273779.0,44.0395,44.0395,43.924,44.001,273779.0
2020-02-03 14:30:00,45.7,45.86,45.65,45.8,142010.0,44.001,44.1551,43.9529,44.0973,142010.0
2020-02-03 15:00:00,45.79,45.8,45.72,45.73,128199.0,44.0877,44.0973,44.0203,44.0299,128199.0
2020-02-03 15:30:00,45.73,45.76,45.61,45.62,324380.0,44.0299,44.0588,43.9144,43.924,324380.0
2020-02-04 09:30:00,45.92,46.24,45.92,46.17,182085.0,44.2942,44.6029,44.2942,44.5354,182085.0
2020-02-04 10:00:00,46.17,46.21,46.05,46.2,102051.0,44.5354,44.574,44.4196,44.5643,102051.0
2020-02-04 10:30:00,46.2,46.25,45.98,46.01,198929.0,44.5643,44.6126,44.3521,44.3811,198929.0
2020-02-04 11:00:00,46.01,46.03,45.87,45.98,55472.0,44.3811,44.4003,44.246,44.3521,55472.0
2020-02-04 11:30:00,45.98,46.05,45.97,46.04,36795.0,44.3521,44.4196,44.3425,44.41,36795.0
2020-02-04 12:00:00,46.04,46.31,46.03,46.3,88006.0,44.41,44.6704,44.4003,44.6608,88006.0
2020-02-04 12:30:00,46.3,46.31,46.2,46.28,57367.0,44.6608,44.6704,44.5643,44.6415,57367.0
2020-02-04 13:00:00,46.29,46.34,46.25,46.29,30206.0,44.6511,44.6994,44.6126,44.6511,30206.0
2020-02-04 13:30:00,46.28,46.36,46.24,46.3,47581.0,44.6415,44.7187,44.6029,44.6608,47581.0
2020-02-04 14:00:00,46.29,46.41,46.29,46.34,55578.0,44.6511,44.7669,44.6511,44.6994,55578.0
2020-02-04 14:30:00,46.34,46.38,46.3,46.34,56923.0,44.6994,44.738,44.6608,44.6994,56923.0
2020-02-04 15:00:00,46.33,46.33,46.24,46.26,63649.0,44.6897,44.6897,44.6029,44.6222,63649.0
2020-02-04 15:30:00,46.26,46.28,46.12,46.18,163768.0,44.6222,44.6415,44.4872,44.545,163768.0
2020-02-05 09:30:00,46.5,46.61,46.26,46.4,201056.0,44.8537,44.9598,44.6222,44.7572,201056.0
2020-02-05 10:00:00,46.43,46.5,46.34,46.41,130617.0,44.7862,44.8537,44.6994,44.7669,130617.0
2020-02-05 10:30:00,46.41,46.44,46.24,46.34,81344.0,44.7669,44.7958,44.6029,44.6994,81344.0
2020-02-05 11:00:00,46.34,46.35,46.18,46.29,74513.0,44.6994,44.709,44.545,44.6511,74513.0
2020-02-05 11:30:00,46.28,46.34,46.19,46.34,39533.0,44.6415,44.6994,44.5547,44.6994,39533.0
2020-02-05 12:00:00,46.34,46.37,46.24,46.29,31293.0,44.6994,44.7283,44.6029,44.6511,31293.0
2020-02-05 12:30:00,46.29,46.29,46.2,46.2,51600.0,44.6511,44.6511,44.5643,44.5643,51600.0
2020-02-05 13:00:00,46.2,46.24,46.18,46.23,35878.0,44.5643,44.6029,44.545,44.5933,35878.0
2020-02-05 13:30:00,46.23,46.38,46.22,46.36,36962.0,44.5933,44.738,44.5836,44.7187,36962.0
2020-02-05 14:00:00,46.36,46.36,46.25,46.27,53346.0,44.7187,44.7187,44.6126,44.6318,53346.0
2020-02-05 14:30:00,46.27,46.36,46.27,46.34,34670.0,44.6318,44.7187,44.6318,44.6994,34670.0
2020-02-05 15:00:00,46.34,46.44,46.33,46.4,61276.0,44.6994,44.7958,44.6897,44.7572,61276.0
2020-02-05 15:30:00,46.4,46.48,46.34,46.45,304883.0,44.7572,44.8344,44.6994,44.8055,304883.0
2020-02-06 09:30:00,46.4,46.55,46.31,46.54,90282.0,44.7572,44.9019,44.6704,44.8923,90282.0
2020-02-06 10:00:00,46.55,46.63,46.47,46.58,151856.0,44.9019,44.9791,44.8248,44.9309,151856.0
2020-02-06 10:30:00,46.56,46.61,46.51,46.58,87030.0,44.9116,44.9598,44.8634,44.9309,87030.0
2020-02-06 11:00:00,46.57,46.64,46.55,46.64,47697.0,44.9212,44.9887,44.9019,44.9887,47697.0
2020-02-06 11:30:00,46.64,46.66,46.52,46.53,26777.0,44.9887,45.008,44.873,44.8826,26777.0
2020-02-06 12:00:00,46.53,46.61,46.52,46.6,19012.0,44.8826,44.9598,44.873,44.9502,19012.0
2020-02-06 12:30:00,46.6,46.63,46.58,46.62,27352.0,44.9502,44.9791,44.9309,44.9695,27352.0
2020-02-06 13:00:00,46.62,46.67,46.62,46.63,18684.0,44.9695,45.0177,44.9695,44.9791,18684.0
2020-02-06 13:30:00,46.63,46.71,46.61,46.7,29117.0,44.9791,45.0563,44.9598,45.0466,29117.0
2020-02-06 14:00:00,46.69,46.74,46.64,46.67,52683.0,45.037,45.0852,44.9887,45.0177,52683.0
2020-02-06 14:30:00,46.67,46.77,46.66,46.67,46636.0,45.0177,45.1141,45.008,45.0177,46636.0
2020-02-06 15:00:00,46.66,46.68,46.63,46.65,38107.0,45.008,45.0273,44.9791,44.9984,38107.0
2020-02-06 15:30:00,46.66,46.77,46.65,46.75,221990.0,45.008,45.1141,44.9984,45.0949,221990.0
2020-02-07 09:30:00,46.68,46.88,46.55,46.88,114178.0,45.0273,45.2203,44.9019,45.2203,114178.0
2020-02-07 10:00:00,46.87,46.88,46.72,46.83,124357.0,45.2106,45.2203,45.0659,45.172,124357.0
2020-02-07 10:30:00,46.84,46.95,46.81,46.9,83107.0,45.1817,45.2878,45.1527,45.2395,83107.0
2020-02-07 11:00:00,46.89,46.9,46.61,46.64,105103.0,45.2299,45.2395,44.9598,44.9887,105103.0
2020-02-07 11:30:00,46.64,46.67,46.54,46.57,162281.0,44.9887,45.0177,44.8923,44.9212,162281.0
2020-02-07 12:00:00,46.58,46.77,46.58,46.76,82210.0,44.9309,45.1141,44.9309,45.1045,82210.0
2020-02-07 12:30:00,46.75,46.75,46.65,46.7,64342.0,45.0949,45.0949,44.9984,45.0466,64342.0
2020-02-07 13:00:00,46.7,46.74,46.66,46.73,59810.0,45.0466,45.0852,45.008,45.0756,59810.0
2020-02-07 13:30:00,46.73,46.74,46.62,46.63,49796.0,45.0756,45.0852,44.9695,44.9791,49796.0
2020-02-07 14:00:00,46.62,46.63,46.53,46.61,38465.0,44.9695,44.9791,44.8826,44.9598,38465.0
2020-02-07 14:30:00,46.6,46.72,46.6,46.7,38547.0,44.9502,45.0659,44.9502,45.0466,38547.0
2020-02-07 15:00:00,46.7,46.87,46.7,46.87,134660.0,45.0466,45.2106,45.0466,45.2106,134660.0
2020-02-07 15:30:00,46.86,46.89,46.67,46.74,253649.0,45.201,45.2299,45.0177,45.0852,253649.0
2020-02-10 09:30:00,46.72,47.05,46.68,47.05,83437.0,45.0659,45.3842,45.0273,45.3842,83437.0
2020-02-10 10:00:00,47.06,47.07,46.84,46.94,70693.0,45.3939,45.4035,45.1817,45.2781,70693.0
2020-02-10 10:30:00,46.95,47.11,46.95,47.1,33678.0,45.2878,45.4421,45.2878,45.4325,33678.0
2020-02-10 11:00:00,47.12,47.18,47.07,47.11,36927.0,45.4518,45.5096,45.4035,45.4421,36927.0
2020-02-10 11:30:00,47.1,47.17,47.03,47.16,48149.0,45.4325,45.5,45.3649,45.4903,48149.0
2020-02-10 12:00:00,47.15,47.15,47.09,47.12,22401.0,45.4807,45.4807,45.4228,45.4518,22401.0
2020-02-10 12:30:00,47.12,47.17,47.09,47.16,17699.0,45.4518,45.5,45.4228,45.4903,17699.0
2020-02-10 13:00:00,47.17,47.31,47.15,47.27,29301.0,45.5,45.635,45.4807,45.5964,29301.0
2020-02-10 13:30:00,47.27,47.3,47.22,47.28,30203.0,45.5964,45.6254,45.5482,45.6061,30203.0
2020-02-10 14:00:00,47.27,47.29,47.23,47.25,39626.0,45.5964,45.6157,45.5579,45.5772,39626.0
2020-02-10 14:30:00,47.25,47.36,47.23,47.35,58807.0,45.5772,45.6833,45.5579,45.6736,58807.0
2020-02-10 15:00:00,47.36,47.45,47.35,47.44,65578.0,45.6833,45.7701,45.6736,45.7604,65578.0
2020-02-10 15:30:00,47.44,47.44,47.3,47.38,200822.0,45.7604,45.7604,45.6254,45.7026,200822.0
2020-02-11 09:30:00,47.55,47.7,47.46,47.57,205762.0,45.8665,46.0112,45.7797,45.8858,205762.0
2020-02-11 10:00:00,47.59,47.69,47.49,47.5,159373.0,45.9051,46.0016,45.8087,45.8183,159373.0
2020-02-11 10:30:00,47.5,47.5,47.32,47.35,54119.0,45.8183,45.8183,45.6447,45.6736,54119.0
2020-02-11 11:00:00,47.35,47.36,47.24,47.3,33228.0,45.6736,45.6833,45.5675,45.6254,33228.0
2020-02-11 11:30:00,47.29,47.34,47.25,47.27,46105.0,45.6157,45.664,45.5772,45.5964,46105.0
2020-02-11 12:00:00,47.28,47.35,47.25,47.33,22934.0,45.6061,45.6736,45.5772,45.6543,22934.0
2020-02-11 12:30:00,47.34,47.41,47.33,47.38,24265.0,45.664,45.7315,45.6543,45.7026,24265.0
2020-02-11 13:00:00,47.38,47.43,47.35,47.39,128749.0,45.7026,45.7508,45.6736,45.7122,128749.0
2020-02-11 13:30:00,47.39,47.4,47.35,47.38,22974.0,45.7122,45.7218,45.6736,45.7026,22974.0
2020-02-11 14:00:00,47.39,47.42,47.31,47.34,69867.0,45.7122,45.7411,45.635,45.664,69867.0
2020-02-11 14:30:00,47.34,47.38,47.32,47.37,107088.0,45.664,45.7026,45.6447,45.6929,107088.0
2020-02-11 15:00:00,47.36,47.37,47.27,47.34,123722.0,45.6833,45.6929,45.5964,45.664,123722.0
2020-02-11 15:30:00,47.34,47.37,47.24,47.3,298990.0,45.664,45.6929,45.5675,45.6254,298990.0
2020-02-12 09:30:00,47.2,47.23,46.7,46.74,306344.0,45.5289,45.5579,45.0466,45.0852,306344.0
2020-02-12 10:00:00,46.74,46.74,46.49,46.68,244856.0,45.0852,45.0852,44.8441,45.0273,244856.0
2020-02-12 10:30:00,46.67,46.77,46.44,46.45,169824.0,45.0177,45.1141,44.7958,44.8055,169824.0
2020-02-12 11:00:00,46.46,46.7,46.46,46.65,186868.0,44.8151,45.0466,44.8151,44.9984,186868.0
2020-02-12 11:30:00,46.65,46.94,46.63,46.87,133855.0,44.9984,45.2781,44.9791,45.2106,133855.0
2020-02-12 12:00:00,46.86,46.93,46.83,46.84,38395.0,45.201,45.2685,45.172,45.1817,38395.0
2020-02-12 12:30:00,46.84,46.85,46.8,46.82,19814.0,45.1817,45.1913,45.1431,45.1624,19814.0
2020-02-12 13:00:00,46.82,46.83,46.7,46.78,49342.0,45.1624,45.172,45.0466,45.1238,49342.0
2020-02-12 13:30:00,46.78,46.85,46.75,46.76,20461.0,45.1238,45.1913,45.0949,45.1045,20461.0
2020-02-12 14:00:00,46.76,46.94,46.76,46.89,105432.0,45.1045,45.2781,45.1045,45.2299,105432.0
2020-02-12 14:30:00,46.88,46.9,46.86,46.87,37643.0,45.2203,45.2395,45.201,45.2106,37643.0
2020-02-12 15:00:00,46.87,46.89,46.8,46.86,24959.0,45.2106,45.2299,45.1431,45.201,24959.0
2020-02-12 15:30:00,46.85,46.91,46.81,46.82,296005.0,45.1913,45.2492,45.1527,45.1624,296005.0
2020-02-13 09:30:00,46.77,47.03,46.72,46.98,72767.0,45.1141,45.3649,45.0659,45.3167,72767.0
2020-02-13 10:00:00,46.98,47.13,46.96,47.08,55145.0,45.3167,45.4614,45.2974,45.4132,55145.0
2020-02-13 10:30:00,47.07,47.29,47.07,47.28,45941.0,45.4035,45.6157,45.4035,45.6061,45941.0
2020-02-13 11:00:00,47.29,47.39,47.26,47.35,56438.0,45.6157,45.7122,45.5868,45.6736,56438.0
2020-02-13 11:30:00,47.34,47.36,47.27,47.31,40664.0,45.664,45.6833,45.5964,45.635,40664.0
2020-02-13 12:00:00,47.32,47.45,47.32,47.41,41014.0,45.6447,45.7701,45.6447,45.7315,41014.0
2020-02-13 12:30:00,47.42,47.53,47.39,47.49,41383.0,45.7411,45.8472,45.7122,45.8087,41383.0
2020-02-13 13:00:00,47.49,47.5,47.38,47.5,27908.0,45.8087,45.8183,45.7026,45.8183,27908.0
2020-02-13 13:30:00,47.49,47.56,47.48,47.52,19505.0,45.8087,45.8762,45.799,45.8376,19505.0
2020-02-13 14:00:00,47.52,47.55,47.47,47.51,32942.0,45.8376,45.8665,45.7894,45.8279,32942.0
2020-02-13 14:30:00,47.51,47.55,47.48,47.51,33971.0,45.8279,45.8665,45.799,45.8279,33971.0
2020-02-13 15:00:00,47.52,47.54,47.46,47.5,86888.0,45.8376,45.8569,45.7797,45.8183,86888.0
2020-02-13 15:30:00,47.5,47.51,47.44,47.49,263208.0,45.8183,45.8279,45.7604,45.8087,263208.0
2020-02-14 09:30:00,47.5,47.67,47.39,47.62,78767.0,45.8183,45.9823,45.7122,45.9341,78767.0
2020-02-14 10:00:00,47.62,47.83,47.62,47.72,79283.0,45.9341,46.1366,45.9341,46.0305,79283.0
2020-02-14 10:30:00,47.71,47.79,47.61,47.62,73823.0,46.0209,46.098,45.9244,45.9341,73823.0
2020-02-14 11:00:00,47.6,47.77,47.57,47.76,76678.0,45.9148,46.0787,45.8858,46.0691,76678.0
2020-02-14 11:30:00,47.75,47.91,47.74,47.88,141672.0,46.0595,46.2138,46.0498,46.1848,141672.0
2020-02-14 12:00:00,47.87,47.98,47.87,47.93,39645.0,46.1752,46.2813,46.1752,46.2331,39645.0
2020-02-14 12:30:00,47.93,47.95,47.82,47.82,28594.0,46.2331,46.2524,46.127,46.127,28594.0
2020-02-14 13:00:00,47.82,47.89,47.78,47.78,36874.0,46.127,46.1945,46.0884,46.0884,36874.0
2020-02-14 13:30:00,47.78,47.82,47.7,47.74,68040.0,46.0884,46.127,46.0112,46.0498,68040.0
2020-02-14 14:00:00,47.73,47.79,47.65,47.75,30395.0,46.0402,46.098,45.963,46.0595,30395.0
2020-02-14 14:30:00,47.75,47.83,47.73,47.81,53802.0,46.0595,46.1366,46.0402,46.1173,53802.0
2020-02-14 15:00:00,47.8,47.88,47.79,47.83,58836.0,46.1077,46.1848,46.098,46.1366,58836.0
2020-02-14 15:30:00,47.82,47.91,47.82,47.85,188259.0,46.127,46.2138,46.127,46.1559,188259.0
2020-02-18 09:30:00,47.86,48.0,47.68,47.96,62164.0,46.1656,46.3006,45.9919,46.262,62164.0
2020-02-18 10:00:00,47.95,48.19,47.86,48.09,63341.0,46.2524,46.4839,46.1656,46.3874,63341.0
2020-02-18 10:30:00,48.1,48.22,48.1,48.18,56022.0,46.3971,46.5128,46.3971,46.4742,56022.0
2020-02-18 11:00:00,48.18,48.3,48.06,48.09,44927.0,46.4742,46.59,46.3585,46.3874,44927.0
2020-02-18 11:30:00,48.09,48.14,48.03,48.08,81849.0,46.3874,46.4356,46.3295,46.3778,81849.0
2020-02-18 12:00:00,48.06,48.14,48.01,48.13,37960.0,46.3585,46.4356,46.3102,46.426,37960.0
2020-02-18 12:30:00,48.13,48.17,48.12,48.14,15865.0,46.426,46.4646,46.4164,46.4356,15865.0
2020-02-18 13:00:00,48.14,48.18,48.11,48.16,20291.0,46.4356,46.4742,46.4067,46.4549,20291.0
2020-02-18 13:30:00,48.16,48.2,48.11,48.11,37029.0,46.4549,46.4935,46.4067,46.4067,37029.0
2020-02-18 14:00:00,48.12,48.16,48.05,48.14,20098.0,46.4164,46.4549,46.3488,46.4356,20098.0
2020-02-18 14:30:00,48.15,48.16,48.09,48.15,43984.0,46.4453,46.4549,46.3874,46.4453,43984.0
2020-02-18 15:00:00,48.15,48.17,48.12,48.15,33370.0,46.4453,46.4646,46.4164,46.4453,33370.0
2020-02-18 15:30:00,48.14,48.19,48.09,48.18,127282.0,46.4356,46.4839,46.3874,46.4742,127282.0
2020-02-19 09:30:00,48.33,48.47,48.2,48.22,179770.0,46.6189,46.754,46.4935,46.5128,179770.0
2020-02-19 10:00:00,48.22,48.37,48.17,48.37,37459.0,46.5128,46.6575,46.4646,46.6575,37459.0
2020-02-19 10:30:00,48.34,48.44,48.32,48.42,18492.0,46.6286,46.725,46.6093,46.7057,18492.0
2020-02-19 11:00:00,48.39,48.56,48.38,48.56,26145.0,46.6768,46.8408,46.6671,46.8408,26145.0
2020-02-19 11:30:00,48.57,48.62,48.49,48.49,32195.0,46.8504,46.8986,46.7733,46.7733,32195.0
2020-02-19 12:00:00,48.49,48.52,48.47,48.5,16991.0,46.7733,46.8022,46.754,46.7829,16991.0
2020-02-19 12:30:00,48.51,48.54,48.46,48.47,25793.0,46.7925,46.8215,46.7443,46.754,25793.0
2020-02-19 13:00:00,48.47,48.51,48.45,48.46,23026.0,46.754,46.7925,46.7347,46.7443,23026.0
2020-02-19 13:30:00,48.47,48.64,48.46,48.54,60839.0,46.754,46.9179,46.7443,46.8215,60839.0
2020-02-19 14:00:00,48.55,48.6,48.5,48.55,95636.0,46.8311,46.8794,46.7829,46.8311,95636.0
2020-02-19 14:30:00,48.54,48.64,48.5,48.58,94261.0,46.8215,46.9179,46.7829,46.8601,94261.0
2020-02-19 15:00:00,48.58,48.58,48.47,48.47,66384.0,46.8601,46.8601,46.754,46.754,66384.0
2020-02-19 15:30:00,48.47,48.54,48.44,48.46,278583.0,46.754,46.8215,46.725,46.7443,278583.0
2020-02-20 09:30:00,48.27,48.54,48.16,48.44,64804.0,46.561,46.8215,46.4549,46.725,64804.0
2020-02-20 10:00:00,48.45,48.6,48.43,48.58,71049.0,46.7347,46.8794,46.7154,46.8601,71049.0
2020-02-20 10:30:00,48.58,48.61,48.37,48.38,61018.0,46.8601,46.889,46.6575,46.6671,61018.0
2020-02-20 11:00:00,48.38,48.41,48.02,48.03,69135.0,46.6671,46.6961,46.3199,46.3295,69135.0
2020-02-20 11:30:00,48.03,48.13,47.75,48.1,94432.0,46.3295,46.426,46.0595,46.3971,94432.0
2020-02-20 12:00:00,48.09,48.13,47.94,48.04,45994.0,46.3874,46.426,46.2427,46.3392,45994.0
2020-02-20 12:30:00,48.04,48.16,47.99,48.15,66198.0,46.3392,46.4549,46.291,46.4453,66198.0
2020-02-20 13:00:00,48.14,48.4,48.13,48.38,50906.0,46.4356,46.6864,46.426,46.6671,50906.0
2020-02-20 13:30:00,48.38,48.42,48.33,48.39,55763.0,46.6671,46.7057,46.6189,46.6768,55763.0
2020-02-20 14:00:00,48.39,48.52,48.39,48.46,65880.0,46.6768,46.8022,46.6768,46.7443,65880.0
2020-02-20 14:30:00,48.46,48.57,48.45,48.51,61639.0,46.7443,46.8504,46.7347,46.7925,61639.0
2020-02-20 15:00:00,48.51,48.56,48.44,48.48,50500.0,46.7925,46.8408,46.725,46.7636,50500.0
2020-02-20 15:30:00,48.48,48.57,48.41,48.51,181112.0,46.7636,46.8504,46.6961,46.7925,181112.0
2020-02-21 09:30:00,48.4,48.69,48.25,48.34,76556.0,46.6864,46.9662,46.5417,46.6286,76556.0
2020-02-21 10:00:00,48.34,48.39,48.2,48.24,31288.0,46.6286,46.6768,46.4935,46.5321,31288.0
2020-02-21 10:30:00,48.23,48.24,48.02,48.12,27703.0,46.5225,46.5321,46.3199,46.4164,27703.0
2020-02-21 11:00:00,48.12,48.27,48.02,48.22,47728.0,46.4164,46.561,46.3199,46.5128,47728.0
2020-02-21 11:30:00,48.22,48.41,48.22,48.4,32749.0,46.5128,46.6961,46.5128,46.6864,32749.0
2020-02-21 12:00:00,48.4,48.43,48.35,48.37,22421.0,46.6864,46.7154,46.6382,46.6575,22421.0
2020-02-21 12:30:00,48.38,48.41,48.33,48.36,16140.0,46.6671,46.6961,46.6189,46.6479,16140.0
2020-02-21 13:00:00,48.34,48.38,48.22,48.27,21329.0,46.6286,46.6671,46.5128,46.561,21329.0
2020-02-21 13:30:00,48.26,48.33,48.2,48.27,37851.0,46.5514,46.6189,46.4935,46.561,37851.0
2020-02-21 14:00:00,48.27,48.33,48.22,48.31,33254.0,46.561,46.6189,46.5128,46.5996,33254.0
2020-02-21 14:30:00,48.31,48.32,48.21,48.22,24591.0,46.5996,46.6093,46.5032,46.5128,24591.0
2020-02-21 15:00:00,48.22,48.29,48.19,48.23,28179.0,46.5128,46.5803,46.4839,46.5225,28179.0
2020-02-21 15:30:00,48.25,48.39,48.18,48.36,167988.0,46.5417,46.6768,46.4742,46.6479,167988.0
2020-02-24 09:30:00,47.36,48.23,47.11,47.86,128473.0,45.6833,46.5225,45.4421,46.1656,128473.0
2020-02-24 10:00:00,47.85,48.02,47.75,47.84,49915.0,46.1559,46.3199,46.0595,46.1463,49915.0
2020-02-24 10:30:00,47.81,47.86,47.69,47.85,73777.0,46.1173,46.1656,46.0016,46.1559,73777.0
2020-02-24 11:00:00,47.86,47.87,47.68,47.73,34380.0,46.1656,46.1752,45.9919,46.0402,34380.0
2020-02-24 11:30:00,47.74,47.76,47.51,47.6,40937.0,46.0498,46.0691,45.8279,45.9148,40937.0
2020-02-24 12:00:00,47.59,47.6,47.43,47.44,27817.0,45.9051,45.9148,45.7508,45.7604,27817.0
2020-02-24 12:30:00,47.44,47.51,47.35,47.38,35493.0,45.7604,45.8279,45.6736,45.7026,35493.0
2020-02-24 13:00:00,47.37,47.38,47.17,47.36,40376.0,45.6929,45.7026,45.5,45.6833,40376.0
2020-02-24 13:30:00,47.35,47.44,47.32,47.4,27731.0,45.6736,45.7604,45.6447,45.7218,27731.0
2020-02-24 14:00:00,47.41,47.53,47.31,47.51,39010.0,45.7315,45.8472,45.635,45.8279,39010.0
2020-02-24 14:30:00,47.52,47.56,47.44,47.54,31489.0,45.8376,45.8762,45.7604,45.8569,31489.0
2020-02-24 15:00:00,47.55,47.61,47.48,47.48,69338.0,45.8665,45.9244,45.799,45.799,69338.0
2020-02-24 15:30:00,47.49,47.59,47.31,47.31,189344.0,45.8087,45.9051,45.635,45.635,189344.0
2020-02-25 09:30:00,47.54,47.78,47.4,47.52,82698.0,45.8569,46.0884,45.7218,45.8376,82698.0
2020-02-25 10:00:00,47.5,47.67,47.19,47.27,61910.0,45.8183,45.9823,45.5193,45.5964,61910.0
2020-02-25 10:30:00,47.27,47.36,46.97,47.23,60101.0,45.5964,45.6833,45.3071,45.5579,60101.0
2020-02-25 11:00:00,47.21,47.3,47.04,47.22,56650.0,45.5386,45.6254,45.3746,45.5482,56650.0
2020-02-25 11:30:00,47.22,47.4,47.19,47.37,49719.0,45.5482,45.7218,45.5193,45.6929,49719.0
2020-02-25 12:00:00,47.38,47.4,47.23,47.23,57961.0,45.7026,45.7218,45.5579,45.5579,57961.0
2020-02-25 12:30:00,47.24,47.36,47.16,47.17,75083.0,45.5675,45.6833,45.4903,45.5,75083.0
2020-02-25 13:00:00,47.15,47.21,47.02,47.11,62743.0,45.4807,45.5386,45.3553,45.4421,62743.0
2020-02-25 13:30:00,47.11,47.11,46.84,46.85,49184.0,45.4421,45.4421,45.1817,45.1913,49184.0
2020-02-25 14:00:00,46.83,46.87,46.49,46.51,125328.0,45.172,45.2106,44.8441,44.8634,125328.0
2020-02-25 14:30:00,46.51,46.65,46.4,46.58,135024.0,44.8634,44.9984,44.7572,44.9309,135024.0
2020-02-25 15:00:00,46.59,46.73,46.31,46.42,117521.0,44.9405,45.0756,44.6704,44.7765,117521.0
2020-02-25 15:30:00,46.41,46.48,46.01,46.16,656592.0,44.7669,44.8344,44.3811,44.5257,656592.0
2020-02-26 09:30:00,46.42,47.02,46.36,46.78,138741.0,44.7765,45.3553,44.7187,45.1238,138741.0
2020-02-26 10:00:00,46.78,46.95,46.71,46.83,67465.0,45.1238,45.2878,45.0563,45.172,67465.0
2020-02-26 10:30:00,46.82,47.0,46.79,46.89,61401.0,45.1624,45.336,45.1334,45.2299,61401.0
2020-02-26 11:00:00,46.89,47.0,46.77,46.98,40110.0,45.2299,45.336,45.1141,45.3167,40110.0
2020-02-26 11:30:00,46.97,46.99,46.66,46.7,38937.0,45.3071,45.3264,45.008,45.0466,38937.0
2020-02-26 12:00:00,46.69,46.72,46.28,46.43,52157.0,45.037,45.0659,44.6415,44.7862,52157.0
2020-02-26 12:30:00,46.45,46.58,46.39,46.52,40128.0,44.8055,44.9309,44.7476,44.873,40128.0
2020-02-26 13:00:00,46.51,46.55,46.37,46.47,40972.0,44.8634,44.9019,44.7283,44.8248,40972.0
2020-02-26 13:30:00,46.45,46.45,46.09,46.11,67128.0,44.8055,44.8055,44.4582,44.4775,67128.0
2020-02-26 14:00:00,46.13,46.48,46.1,46.38,55099.0,44.4968,44.8344,44.4679,44.738,55099.0
2020-02-26 14:30:00,46.37,46.48,46.24,46.24,63580.0,44.7283,44.8344,44.6029,44.6029,63580.0
2020-02-26 15:00:00,46.26,46.53,46.26,46.31,52387.0,44.6222,44.8826,44.6222,44.6704,52387.0
2020-02-26 15:30:00,46.31,46.44,46.23,46.23,281394.0,44.6704,44.7958,44.5933,44.5933,281394.0
2020-02-27 09:30:00,45.61,45.88,45.27,45.76,96954.0,43.9952,44.2557,43.6673,44.1399,96954.0
2020-02-27 10:00:00,45.76,45.8,45.24,45.24,70254.0,44.1399,44.1785,43.6383,43.6383,70254.0
2020-02-27 10:30:00,45.23,45.23,44.86,45.1,138102.0,43.6287,43.6287,43.2718,43.5033,138102.0
2020-02-27 11:00:00,45.11,45.34,45.0,45.05,150680.0,43.5129,43.7348,43.4068,43.455,150680.0
2020-02-27 11:30:00,45.03,45.27,44.8,45.27,64931.0,43.4358,43.6673,43.2139,43.6673,64931.0
2020-02-27 12:00:00,45.27,45.36,45.05,45.25,108473.0,43.6673,43.7541,43.455,43.648,108473.0
2020-02-27 12:30:00,45.25,45.62,45.22,45.42,72773.0,43.648,44.0049,43.619,43.8119,72773.0
2020-02-27 13:00:00,45.36,45.64,45.33,45.37,46231.0,43.7541,44.0242,43.7251,43.7637,46231.0
2020-02-27 13:30:00,45.34,45.41,44.9,44.96,62430.0,43.7348,43.8023,43.3104,43.3682,62430.0
2020-02-27 14:00:00,44.95,45.08,44.83,45.05,53625.0,43.3586,43.484,43.2428,43.455,53625.0
2020-02-27 14:30:00,45.05,45.05,44.81,44.82,38107.0,43.455,43.455,43.2235,43.2332,38107.0
2020-02-27 15:00:00,44.83,44.99,44.7,44.77,50135.0,43.2428,43.3972,43.1174,43.185,50135.0
2020-02-27 15:30:00,44.79,44.81,44.0,44.0,260811.0,43.2042,43.2235,42.4422,42.4422,260811.0
2020-02-28 09:30:00,42.83,43.24,41.92,42.14,238859.0,41.3136,41.7091,40.4359,40.6481,238859.0
2020-02-28 10:00:00,42.11,42.18,41.63,41.63,237515.0,40.6191,40.6867,40.1561,40.1561,237515.0
2020-02-28 10:30:00,41.59,42.32,41.59,42.21,197107.0,40.1175,40.8217,40.1175,40.7156,197107.0
2020-02-28 11:00:00,42.19,42.5,41.88,42.47,161153.0,40.6963,40.9953,40.3973,40.9664,161153.0
2020-02-28 11:30:00,42.5,43.04,42.46,42.74,131741.0,40.9953,41.5162,40.9567,41.2268,131741.0
2020-02-28 12:00:00,42.73,43.03,42.56,43.03,66788.0,41.2172,41.5066,41.0532,41.5066,66788.0
2020-02-28 12:30:00,43.06,43.33,42.93,43.29,115228.0,41.5355,41.7959,41.4101,41.7574,115228.0
2020-02-28 13:00:00,43.32,43.36,42.91,42.93,65789.0,41.7863,41.8249,41.3908,41.4101,65789.0
2020-02-28 13:30:00,42.9,42.9,42.49,42.65,96604.0,41.3812,41.3812,40.9857,41.14,96604.0
2020-02-28 14:00:00,42.66,42.85,42.33,42.57,102538.0,41.1497,41.3329,40.8313,41.0628,102538.0
2020-02-28 14:30:00,42.59,43.05,42.49,42.76,67531.0,41.0821,41.5259,40.9857,41.2461,67531.0
2020-02-28 15:00:00,42.74,42.91,42.34,42.34,87848.0,41.2268,41.3908,40.841,40.841,87848.0
2020-02-28 15:30:00,42.32,43.12,42.32,43.05,377091.0,40.8217,41.5934,40.8217,41.5259,377091.0
2020-03-02 09:30:00,43.59,44.06,43.35,43.81,291810.0,42.0467,42.5001,41.8152,42.2589,291810.0
2020-03-02 10:00:00,43.87,44.04,43.56,43.76,168467.0,42.3168,42.4808,42.0178,42.2107,168467.0
2020-03-02 10:30:00,43.78,44.79,43.71,44.53,243471.0,42.23,43.2042,42.1625,42.9535,243471.0
2020-03-02 11:00:00,44.53,45.16,44.5,45.06,233439.0,42.9535,43.5611,42.9245,43.4647,233439.0
2020-03-02 11:30:00,45.05,45.43,45.01,45.34,174463.0,43.455,43.8216,43.4165,43.7348,174463.0
2020-03-02 12:00:00,45.36,45.46,45.1,45.25,151904.0,43.7541,43.8505,43.5033,43.648,151904.0
2020-03-02 12:30:00,45.27,45.46,45.23,45.4,151499.0,43.6673,43.8505,43.6287,43.7927,151499.0
2020-03-02 13:00:00,45.43,45.51,44.99,45.01,91604.0,43.8216,43.8988,43.3972,43.4165,91604.0
2020-03-02 13:30:00,45.04,45.39,44.96,45.23,105496.0,43.4454,43.783,43.3682,43.6287,105496.0
2020-03-02 14:00:00,45.21,45.24,44.81,44.84,117358.0,43.6094,43.6383,43.2235,43.2525,117358.0
2020-03-02 14:30:00,44.86,44.91,44.34,44.38,171602.0,43.2718,43.32,42.7702,42.8088,171602.0
2020-03-02 15:00:00,44.34,44.78,44.32,44.68,155558.0,42.7702,43.1946,42.7509,43.0981,155558.0
2020-03-02 15:30:00,44.68,45.57,44.65,45.44,483664.0,43.0981,43.9566,43.0692,43.8312,483664.0
2020-03-03 09:30:00,45.38,45.42,44.69,44.84,107731.0,43.7734,43.8119,43.1078,43.2525,107731.0
2020-03-03 10:00:00,44.86,45.76,44.83,45.3,158884.0,43.2718,44.1399,43.2428,43.6962,158884.0
2020-03-03 10:30:00,45.28,45.6,45.18,45.47,126579.0,43.6769,43.9856,43.5804,43.8602,126579.0
2020-03-03 11:00:00,45.45,45.54,44.41,44.48,125995.0,43.8409,43.9277,42.8377,42.9052,125995.0
2020-03-03 11:30:00,44.48,45.17,44.43,45.17,64142.0,42.9052,43.5708,42.857,43.5708,64142.0
2020-03-03 12:00:00,45.11,45.47,45.02,45.09,87872.0,43.5129,43.8602,43.4261,43.4936,87872.0
2020-03-03 12:30:00,45.1,45.35,45.03,45.15,67549.0,43.5033,43.7444,43.4358,43.5515,67549.0
2020-03-03 13:00:00,45.15,45.15,44.81,44.97,83750.0,43.5515,43.5515,43.2235,43.3779,83750.0
2020-03-03 13:30:00,44.96,45.13,44.41,44.41,141171.0,43.3682,43.5322,42.8377,42.8377,141171.0
2020-03-03 14:00:00,44.41,44.5,43.9,44.23,156883.0,42.8377,42.9245,42.3458,42.6641,156883.0
2020-03-03 14:30:00,44.25,44.45,44.07,44.42,90074.0,42.6834,42.8763,42.5097,42.8473,90074.0
2020-03-03 15:00:00,44.4,44.88,44.35,44.85,95985.0,42.8281,43.2911,42.7798,43.2621,95985.0
2020-03-03 15:30:00,44.85,44.86,44.19,44.51,392851.0,43.2621,43.2718,42.6255,42.9342,392851.0
2020-03-04 09:30:00,45.27,45.91,45.1,45.23,106399.0,43.6673,44.2846,43.5033,43.6287,106399.0
2020-03-04 10:00:00,45.25,45.75,45.03,45.66,80439.0,43.648,44.1303,43.4358,44.0434,80439.0
2020-03-04 10:30:00,45.63,45.65,45.2,45.24,101742.0,44.0145,44.0338,43.5997,43.6383,101742.0
2020-03-04 11:00:00,45.24,45.41,45.1,45.4,56510.0,43.6383,43.8023,43.5033,43.7927,56510.0
2020-03-04 11:30:00,45.41,45.55,45.23,45.48,46874.0,43.8023,43.9373,43.6287,43.8698,46874.0
2020-03-04 12:00:00,45.47,45.68,45.47,45.67,41972.0,43.8602,44.0627,43.8602,44.0531,41972.0
2020-03-04 12:30:00,45.69,46.01,45.65,45.96,42825.0,44.0724,44.3811,44.0338,44.3328,42825.0
2020-03-04 13:00:00,45.96,46.36,45.95,46.35,55204.0,44.3328,44.7187,44.3232,44.709,55204.0
2020-03-04 13:30:00,46.37,46.44,46.18,46.27,85109.0,44.7283,44.7958,44.545,44.6318,85109.0
2020-03-04 14:00:00,46.3,46.36,46.14,46.32,55587.0,44.6608,44.7187,44.5065,44.6801,55587.0
2020-03-04 14:30:00,46.34,46.38,46.17,46.28,60055.0,44.6994,44.738,44.5354,44.6415,60055.0
2020-03-04 15:00:00,46.31,46.65,46.26,46.65,85916.0,44.6704,44.9984,44.6222,44.9984,85916.0
2020-03-04 15:30:00,46.66,47.1,46.65,47.05,222810.0,45.008,45.4325,44.9984,45.3842,222810.0
2020-03-05 09:30:00,45.97,46.21,45.67,45.95,154282.0,44.3425,44.574,44.0531,44.3232,154282.0
2020-03-05 10:00:00,45.96,46.47,45.92,46.34,196854.0,44.3328,44.8248,44.2942,44.6994,196854.0
2020-03-05 10:30:00,46.33,46.43,46.12,46.21,86823.0,44.6897,44.7862,44.4872,44.574,86823.0
2020-03-05 11:00:00,46.21,46.67,46.2,46.52,56201.0,44.574,45.0177,44.5643,44.873,56201.0
2020-03-05 11:30:00,46.56,46.58,46.27,46.36,50925.0,44.9116,44.9309,44.6318,44.7187,50925.0
2020-03-05 12:00:00,46.36,46.38,46.0,46.11,46049.0,44.7187,44.738,44.3714,44.4775,46049.0
2020-03-05 12:30:00,46.13,46.26,45.78,45.8,81089.0,44.4968,44.6222,44.1592,44.1785,81089.0
2020-03-05 13:00:00,45.79,45.88,45.57,45.73,71190.0,44.1688,44.2557,43.9566,44.111,71190.0
2020-03-05 13:30:00,45.73,45.93,45.56,45.68,90255.0,44.111,44.3039,43.947,44.0627,90255.0
2020-03-05 14:00:00,45.66,45.66,45.28,45.29,63564.0,44.0434,44.0434,43.6769,43.6865,63564.0
2020-03-05 14:30:00,45.29,45.49,45.29,45.45,87441.0,43.6865,43.8795,43.6865,43.8409,87441.0
2020-03-05 15:00:00,45.44,45.56,45.16,45.51,128929.0,43.8312,43.947,43.5611,43.8988,128929.0
2020-03-05 15:30:00,45.49,46.0,45.43,45.9,254693.0,43.8795,44.3714,43.8216,44.2749,254693.0
2020-03-06 09:30:00,44.44,44.85,43.59,43.87,189788.0,42.8666,43.2621,42.0467,42.3168,189788.0
2020-03-06 10:00:00,43.89,44.34,43.7,44.33,60918.0,42.3361,42.7702,42.1528,42.7605,60918.0
2020-03-06 10:30:00,44.33,44.65,44.31,44.6,64891.0,42.7605,43.0692,42.7412,43.021,64891.0
2020-03-06 11:00:00,44.59,44.72,44.45,44.68,37729.0,43.0113,43.1367,42.8763,43.0981,37729.0
2020-03-06 11:30:00,44.77,44.86,44.56,44.65,32440.0,43.185,43.2718,42.9824,43.0692,32440.0
2020-03-06 12:00:00,44.65,44.66,44.5,44.57,102843.0,43.0692,43.0788,42.9245,42.992,102843.0
2020-03-06 12:30:00,44.51,44.98,44.51,44.81,65027.0,42.9342,43.3875,42.9342,43.2235,65027.0
2020-03-06 13:00:00,44.81,45.04,44.77,44.83,44781.0,43.2235,43.4454,43.185,43.2428,44781.0
2020-03-06 13:30:00,44.81,44.89,44.32,44.34,40948.0,43.2235,43.3007,42.7509,42.7702,40948.0
2020-03-06 14:00:00,44.31,44.32,44.05,44.25,49703.0,42.7412,42.7509,42.4904,42.6834,49703.0
2020-03-06 14:30:00,44.2,44.31,43.59,43.63,54616.0,42.6351,42.7412,42.0467,42.0853,54616.0
2020-03-06 15:00:00,43.66,44.12,43.5,43.95,70842.0,42.1143,42.558,41.9599,42.394,70842.0
2020-03-06 15:30:00,43.93,45.27,43.89,45.17,324839.0,42.3747,43.6673,42.3361,43.5708,324839.0
2020-03-09 09:30:00,44.0,44.0,43.2,43.2,50451.0,42.4422,42.4422,41.6705,41.6705,50451.0
2020-03-09 10:00:00,43.14,43.14,42.05,42.1,254201.0,41.6127,41.6127,40.5613,40.6095,254201.0
2020-03-09 10:30:00,42.14,42.28,41.68,41.73,119960.0,40.6481,40.7831,40.2044,40.2526,119960.0
2020-03-09 11:00:00,41.69,42.27,41.55,42.21,105827.0,40.214,40.7735,40.079,40.7156,105827.0
2020-03-09 11:30:00,42.16,42.66,42.1,42.34,78402.0,40.6674,41.1497,40.6095,40.841,78402.0
2020-03-09 12:00:00,42.31,42.55,42.06,42.15,75372.0,40.812,41.0436,40.5709,40.6577,75372.0
2020-03-09 12:30:00,42.16,42.22,41.8,42.04,82971.0,40.6674,40.7252,40.3201,40.5516,82971.0
2020-03-09 13:00:00,41.99,42.12,41.87,42.02,66410.0,40.5034,40.6288,40.3876,40.5323,66410.0
2020-03-09 13:30:00,41.98,42.02,41.36,41.36,123315.0,40.4937,40.5323,39.8957,39.8957,123315.0
2020-03-09 14:00:00,41.4,41.52,41.02,41.16,92046.0,39.9343,40.05,39.5677,39.7028,92046.0
2020-03-09 14:30:00,41.13,41.6,40.98,41.53,184240.0,39.6738,40.1272,39.5291,40.0597,184240.0
2020-03-09 15:00:00,41.53,42.38,41.3,42.16,199339.0,40.0597,40.8796,39.8378,40.6674,199339.0
2020-03-09 15:30:00,42.16,42.69,42.04,42.19,640317.0,40.6674,41.1786,40.5516,40.6963,640317.0
2020-03-10 09:30:00,43.19,43.35,42.86,43.15,199798.0,41.6609,41.8152,41.3426,41.6223,199798.0
2020-03-10 10:00:00,43.17,43.91,43.09,43.42,129698.0,41.6416,42.3554,41.5644,41.8828,129698.0
2020-03-10 10:30:00,43.42,43.51,43.14,43.14,106348.0,41.8828,41.9696,41.6127,41.6127,106348.0
2020-03-10 11:00:00,43.16,43.25,42.19,42.19,108395.0,41.632,41.7188,40.6963,40.6963,108395.0
2020-03-10 11:30:00,42.18,42.54,41.99,42.22,72761.0,40.6867,41.0339,40.5034,40.7252,72761.0
2020-03-10 12:00:00,42.26,42.69,42.26,42.47,62720.0,40.7638,41.1786,40.7638,40.9664,62720.0
2020-03-10 12:30:00,42.45,42.49,42.0,42.36,99398.0,40.9471,40.9857,40.513,40.8603,99398.0
2020-03-10 13:00:00,42.37,42.66,42.1,42.42,57669.0,40.8699,41.1497,40.6095,40.9182,57669.0
2020-03-10 13:30:00,42.4,42.52,41.73,41.76,74067.0,40.8989,41.0146,40.2526,40.2815,74067.0
2020-03-10 14:00:00,41.75,42.07,41.62,42.02,72922.0,40.2719,40.5805,40.1465,40.5323,72922.0
2020-03-10 14:30:00,42.02,42.58,41.96,42.45,119587.0,40.5323,41.0725,40.4744,40.9471,119587.0
2020-03-10 15:00:00,42.48,43.27,42.41,43.05,116595.0,40.976,41.7381,40.9085,41.5259,116595.0
2020-03-10 15:30:00,43.05,43.67,42.93,43.65,404114.0,41.5259,42.1239,41.4101,42.1046,404114.0
2020-03-11 09:30:00,42.52,42.68,41.97,42.6,272730.0,41.0146,41.169,40.4841,41.0918,272730.0
2020-03-11 10:00:00,42.61,42.84,42.25,42.25,78441.0,41.1014,41.3233,40.7542,40.7542,78441.0
2020-03-11 10:30:00,42.22,42.43,42.11,42.22,95028.0,40.7252,40.9278,40.6191,40.7252,95028.0
2020-03-11 11:00:00,42.24,42.52,42.02,42.02,75929.0,40.7445,41.0146,40.5323,40.5323,75929.0
2020-03-11 11:30:00,42.08,42.44,41.99,42.4,74451.0,40.5902,40.9374,40.5034,40.8989,74451.0
2020-03-11 12:00:00,42.41,42.86,42.31,42.36,56042.0,40.9085,41.3426,40.812,40.8603,56042.0
2020-03-11 12:30:00,42.36,42.37,41.83,42.01,73273.0,40.8603,40.8699,40.349,40.5227,73273.0
2020-03-11 13:00:00,42.01,42.11,41.8,42.05,81182.0,40.5227,40.6191,40.3201,40.5613,81182.0
2020-03-11 13:30:00,42.06,42.16,41.66,41.88,115352.0,40.5709,40.6674,40.1851,40.3973,115352.0
2020-03-11 14:00:00,41.89,41.93,41.49,41.5,92639.0,40.4069,40.4455,40.0211,40.0307,92639.0
2020-03-11 14:30:00,41.52,41.82,41.47,41.55,138853.0,40.05,40.3394,40.0018,40.079,138853.0
2020-03-11 15:00:00,41.56,41.62,40.87,41.23,117902.0,40.0886,40.1465,39.423,39.7703,117902.0
2020-03-11 15:30:00,41.22,41.9,41.21,41.59,291159.0,39.7606,40.4166,39.751,40.1175,291159.0
2020-03-12 09:30:00,38.59,38.87,37.01,38.41,130465.0,37.2238,37.4938,35.6997,37.0501,130465.0
2020-03-12 10:00:00,38.39,38.94,38.13,38.88,174629.0,37.0308,37.5614,36.78,37.5035,174629.0
2020-03-12 10:30:00,38.82,39.12,38.43,38.46,192218.0,37.4456,37.735,37.0694,37.0984,192218.0
2020-03-12 11:00:00,38.45,38.46,37.77,37.96,133748.0,37.0887,37.0984,36.4328,36.6161,133748.0
2020-03-12 11:30:00,37.98,38.14,37.23,37.39,165836.0,36.6353,36.7897,35.9119,36.0662,165836.0
2020-03-12 12:00:00,37.36,37.94,37.19,37.82,110048.0,36.0373,36.5968,35.8733,36.481,110048.0
2020-03-12 12:30:00,37.81,39.16,37.56,39.06,94652.0,36.4714,37.7736,36.2302,37.6771,94652.0
2020-03-12 13:00:00,39.02,39.84,38.2,38.3,137444.0,37.6385,38.4295,36.8476,36.944,137444.0
2020-03-12 13:30:00,38.3,38.72,37.95,38.69,173289.0,36.944,37.3492,36.6064,37.3202,173289.0
2020-03-12 14:00:00,38.69,38.78,38.04,38.18,159464.0,37.3202,37.407,36.6932,36.8283,159464.0
2020-03-12 14:30:00,38.15,38.43,37.81,37.81,70729.0,36.7993,37.0694,36.4714,36.4714,70729.0
2020-03-12 15:00:00,37.81,38.18,37.41,37.62,224253.0,36.4714,36.8283,36.0855,36.2881,224253.0
2020-03-12 15:30:00,37.65,38.26,37.57,37.59,495772.0,36.317,36.9054,36.2399,36.2592,495772.0
2020-03-13 09:30:00,39.28,39.6,37.76,37.95,185617.0,37.8893,38.198,36.4231,36.6064,185617.0
2020-03-13 10:00:00,37.94,38.39,37.75,37.97,182969.0,36.5968,37.0308,36.4135,36.6257,182969.0
2020-03-13 10:30:00,37.99,38.2,37.65,37.65,157889.0,36.645,36.8476,36.317,36.317,157889.0
2020-03-13 11:00:00,37.66,37.86,36.93,36.93,102262.0,36.3267,36.5196,35.6225,35.6225,102262.0
2020-03-13 11:30:00,36.92,37.1,36.42,37.1,96640.0,35.6129,35.7865,35.1306,35.7865,96640.0
2020-03-13 12:00:00,37.07,37.31,36.73,36.99,103948.0,35.7576,35.9891,35.4296,35.6804,103948.0
2020-03-13 12:30:00,37.0,37.96,37.0,37.76,112997.0,35.69,36.6161,35.69,36.4231,112997.0
2020-03-13 13:00:00,37.76,38.14,37.63,38.02,149671.0,36.4231,36.7897,36.2977,36.6739,149671.0
2020-03-13 13:30:00,38.01,38.19,37.91,38.08,60036.0,36.6643,36.8379,36.5678,36.7318,60036.0
2020-03-13 14:00:00,38.08,38.08,37.58,37.83,119292.0,36.7318,36.7318,36.2495,36.4907,119292.0
2020-03-13 14:30:00,37.84,38.23,37.56,38.09,70787.0,36.5003,36.8765,36.2302,36.7415,70787.0
2020-03-13 15:00:00,38.09,38.26,37.88,38.13,99487.0,36.7415,36.9054,36.5389,36.78,99487.0
2020-03-13 15:30:00,38.16,39.87,37.36,39.84,462021.0,36.809,38.4584,36.0373,38.4295,462021.0
2020-03-16 09:30:00,35.86,36.96,35.0,36.86,51495.0,34.5904,35.6515,33.7609,35.555,51495.0
2020-03-16 10:00:00,36.86,37.16,36.3,36.91,177688.0,35.555,35.8444,35.0148,35.6032,177688.0
2020-03-16 10:30:00,36.89,37.71,36.89,37.27,123830.0,35.5839,36.3749,35.5839,35.9505,123830.0
2020-03-16 11:00:00,37.24,38.71,37.19,38.52,78046.0,35.9215,37.3395,35.8733,37.1562,78046.0
2020-03-16 11:30:00,38.58,38.67,37.95,38.25,109041.0,37.2141,37.3009,36.6064,36.8958,109041.0
2020-03-16 12:00:00,38.2,38.21,37.6,38.04,102256.0,36.8476,36.8572,36.2688,36.6932,102256.0
2020-03-16 12:30:00,38.08,38.34,37.77,38.02,137243.0,36.7318,36.9826,36.4328,36.6739,137243.0
2020-03-16 13:00:00,38.02,38.39,37.83,38.02,190780.0,36.6739,37.0308,36.4907,36.6739,190780.0
2020-03-16 13:30:00,38.0,38.21,37.82,37.94,178516.0,36.6546,36.8572,36.481,36.5968,178516.0
2020-03-16 14:00:00,37.91,37.99,37.43,37.69,166962.0,36.5678,36.645,36.1048,36.3556,166962.0
2020-03-16 14:30:00,37.67,38.23,37.36,37.62,112172.0,36.3363,36.8765,36.0373,36.2881,112172.0
2020-03-16 15:00:00,37.63,37.74,37.21,37.22,166396.0,36.2977,36.4038,35.8926,35.9023,166396.0
2020-03-16 15:30:00,37.22,37.5,36.66,37.01,424320.0,35.9023,36.1723,35.3621,35.6997,424320.0
2020-03-17 09:30:00,37.92,38.49,37.0,37.6,168326.0,36.5775,37.1273,35.69,36.2688,168326.0
2020-03-17 10:00:00,37.53,38.99,37.51,38.98,75951.0,36.2013,37.6096,36.182,37.5999,75951.0
2020-03-17 10:30:00,38.92,39.05,38.15,38.4,141362.0,37.5421,37.6675,36.7993,37.0405,141362.0
2020-03-17 11:00:00,38.34,39.36,38.27,38.88,215095.0,36.9826,37.9665,36.9151,37.5035,215095.0
2020-03-17 11:30:00,38.85,39.08,38.5,39.03,105611.0,37.4745,37.6964,37.1369,37.6482,105611.0
2020-03-17 12:00:00,39.05,39.88,39.03,39.16,149302.0,37.6675,38.4681,37.6482,37.7736,149302.0
2020-03-17 12:30:00,39.18,39.27,38.82,38.93,124677.0,37.7929,37.8797,37.4456,37.5517,124677.0
2020-03-17 13:00:00,38.93,39.04,38.42,38.75,169950.0,37.5517,37.6578,37.0598,37.3781,169950.0
2020-03-17 13:30:00,38.77,39.19,38.67,39.12,169162.0,37.3974,37.8025,37.3009,37.735,169162.0
2020-03-17 14:00:00,39.12,39.8,39.02,39.8,158980.0,37.735,38.3909,37.6385,38.3909,158980.0
2020-03-17 14:30:00,39.8,40.16,39.13,39.36,212499.0,38.3909,38.7382,37.7446,37.9665,212499.0
2020-03-17 15:00:00,39.37,39.38,38.5,38.51,191644.0,37.9761,37.9858,37.1369,37.1466,191644.0
2020-03-17 15:30:00,38.51,39.94,38.11,39.92,540960.0,37.1466,38.526,36.7607,38.5067,540960.0
2020-03-18 09:30:00,37.67,38.55,36.72,37.43,289721.0,36.3363,37.1852,35.42,36.1048,289721.0
2020-03-18 10:00:00,37.41,37.58,36.25,36.89,227725.0,36.0855,36.2495,34.9666,35.5839,227725.0
2020-03-18 10:30:00,36.86,37.0,36.02,36.04,182957.0,35.555,35.69,34.7447,34.764,182957.0
2020-03-18 11:00:00,36.04,36.25,35.68,36.05,120469.0,34.764,34.9666,34.4168,34.7737,120469.0
2020-03-18 11:30:00,36.04,36.86,35.89,36.81,123298.0,34.764,35.555,34.6193,35.5068,123298.0
2020-03-18 12:00:00,36.85,36.94,36.12,36.64,115545.0,35.5454,35.6322,34.8412,35.3428,115545.0
2020-03-18 12:30:00,36.64,37.05,36.58,36.87,91320.0,35.3428,35.7383,35.2849,35.5646,91320.0
2020-03-18 13:00:00,36.5,36.85,35.6,35.64,108229.0,35.2077,35.5454,34.3396,34.3782,108229.0
2020-03-18 13:30:00,35.6,35.99,35.41,35.78,144385.0,34.3396,34.7158,34.1563,34.5132,144385.0
2020-03-18 14:00:00,35.8,35.8,34.97,35.07,135528.0,34.5325,34.5325,33.7319,33.8284,135528.0
2020-03-18 14:30:00,35.04,35.5,34.92,35.43,150266.0,33.7994,34.2432,33.6837,34.1756,150266.0
2020-03-18 15:00:00,35.5,35.71,35.04,35.28,219172.0,34.2432,34.4457,33.7994,34.0309,219172.0
2020-03-18 15:30:00,35.29,36.82,35.25,36.78,478891.0,34.0406,35.5164,34.002,35.4778,478891.0
2020-03-19 09:30:00,36.55,36.6,34.21,36.04,149029.0,35.256,35.3042,32.9988,34.764,149029.0
2020-03-19 10:00:00,36.08,36.08,34.62,34.72,106284.0,34.8026,34.8026,33.3943,33.4908,106284.0
2020-03-19 10:30:00,34.76,34.82,33.01,33.07,153191.0,33.5294,33.5872,31.8413,31.8992,153191.0
2020-03-19 11:00:00,33.08,35.31,33.08,35.27,185220.0,31.9088,34.0599,31.9088,34.0213,185220.0
2020-03-19 11:30:00,35.3,36.13,35.28,35.57,158389.0,34.0502,34.8508,34.0309,34.3107,158389.0
2020-03-19 12:00:00,35.55,35.59,34.52,34.75,78774.0,34.2914,34.33,33.2978,33.5197,78774.0
2020-03-19 12:30:00,34.75,34.84,34.13,34.21,165996.0,33.5197,33.6065,32.9217,32.9988,165996.0
2020-03-19 13:00:00,34.25,34.68,34.07,34.5,117069.0,33.0374,33.4522,32.8638,33.2786,117069.0
2020-03-19 13:30:00,34.47,34.98,34.4,34.84,194562.0,33.2496,33.7416,33.1821,33.6065,194562.0
2020-03-19 14:00:00,34.84,34.9,34.42,34.84,89265.0,33.6065,33.6644,33.2014,33.6065,89265.0
2020-03-19 14:30:00,34.85,35.3,34.82,34.92,72269.0,33.6162,34.0502,33.5872,33.6837,72269.0
2020-03-19 15:00:00,34.89,34.93,33.85,34.93,199851.0,33.6547,33.6933,32.6516,33.6933,199851.0
2020-03-19 15:30:00,34.95,35.38,34.48,34.71,476061.0,33.7126,34.1274,33.2593,33.4811,476061.0
2020-03-20 09:30:00,34.63,34.71,33.34,34.08,311462.0,33.404,33.4811,32.1596,32.8734,311462.0
2020-03-20 10:00:00,34.12,34.85,34.09,34.73,110126.0,32.912,33.6162,32.8831,33.5004,110126.0
2020-03-20 10:30:00,34.75,34.93,34.26,34.79,119672.0,33.5197,33.6933,33.0471,33.5583,119672.0
2020-03-20 11:00:00,34.8,35.07,33.88,33.91,439445.0,33.5679,33.8284,32.6805,32.7094,439445.0
2020-03-20 11:30:00,33.88,34.25,33.75,34.01,66003.0,32.6805,33.0374,32.5551,32.8059,66003.0
2020-03-20 12:00:00,33.99,34.19,33.69,33.8,75499.0,32.7866,32.9795,32.4972,32.6033,75499.0
2020-03-20 12:30:00,33.78,34.59,33.78,34.25,57997.0,32.584,33.3654,32.584,33.0374,57997.0
2020-03-20 13:00:00,34.25,34.54,33.96,34.05,40981.0,33.0374,33.3171,32.7577,32.8445,40981.0
2020-03-20 13:30:00,34.07,34.78,34.07,34.67,112440.0,32.8638,33.5486,32.8638,33.4425,112440.0
2020-03-20 14:00:00,34.73,35.28,34.3,34.41,85589.0,33.5004,34.0309,33.0856,33.1917,85589.0
2020-03-20 14:30:00,34.4,34.5,34.0,34.11,83930.0,33.1821,33.2786,32.7963,32.9024,83930.0
2020-03-20 15:00:00,34.1,34.94,33.79,34.77,115643.0,32.8927,33.703,32.5937,33.539,115643.0
2020-03-20 15:30:00,34.77,34.9,33.18,33.54,446335.0,33.539,33.6644,32.0053,32.3525,446335.0
2020-03-23 09:30:00,33.31,33.31,31.21,32.68,160180.0,32.1307,32.1307,30.105,31.523,160180.0
2020-03-23 10:00:00,32.69,33.21,32.15,32.87,121064.0,31.5326,32.0342,31.0118,31.7063,121064.0
2020-03-23 10:30:00,32.78,32.81,31.67,31.67,105889.0,31.6195,31.6484,30.5487,30.5487,105889.0
2020-03-23 11:00:00,31.71,32.19,31.45,31.53,85530.0,30.5873,31.0503,30.3365,30.4137,85530.0
2020-03-23 11:30:00,31.6,31.87,30.7,31.28,91801.0,30.4812,30.7417,29.6131,30.1726,91801.0
2020-03-23 12:00:00,31.28,31.94,30.96,31.66,81932.0,30.1726,30.8092,29.8639,30.5391,81932.0
2020-03-23 12:30:00,31.66,32.57,31.32,32.56,51292.0,30.5391,31.4169,30.2111,31.4072,51292.0
2020-03-23 13:00:00,32.52,33.25,32.43,32.49,120178.0,31.3687,32.0728,31.2818,31.3397,120178.0
2020-03-23 13:30:00,32.49,33.07,32.3,32.41,78233.0,31.3397,31.8992,31.1564,31.2626,78233.0
2020-03-23 14:00:00,32.41,32.64,32.05,32.56,68802.0,31.2626,31.4844,30.9153,31.4072,68802.0
2020-03-23 14:30:00,32.58,32.72,32.0,32.02,72278.0,31.4265,31.5616,30.8671,30.8864,72278.0
2020-03-23 15:00:00,32.03,32.52,31.37,31.53,90599.0,30.896,31.3687,30.2594,30.4137,90599.0
2020-03-23 15:30:00,31.53,31.83,31.28,31.61,272206.0,30.4137,30.7031,30.1726,30.4909,272206.0
2020-03-24 09:30:00,33.31,34.05,32.93,34.04,171008.0,32.1307,32.8445,31.7641,32.8348,171008.0
2020-03-24 10:00:00,34.07,34.2,33.47,34.03,120528.0,32.8638,32.9892,32.285,32.8252,120528.0
2020-03-24 10:30:00,34.04,34.49,33.87,34.12,143931.0,32.8348,33.2689,32.6709,32.912,143931.0
2020-03-24 11:00:00,34.15,34.6,34.07,34.37,112631.0,32.9409,33.375,32.8638,33.1532,112631.0
2020-03-24 11:30:00,34.38,35.01,34.2,35.01,96720.0,33.1628,33.7705,32.9892,33.7705,96720.0
2020-03-24 12:00:00,35.05,35.4,34.73,35.38,145058.0,33.8091,34.1467,33.5004,34.1274,145058.0
2020-03-24 12:30:00,35.37,35.42,34.6,34.62,132866.0,34.1178,34.166,33.375,33.3943,132866.0
2020-03-24 13:00:00,34.6,34.74,34.22,34.65,108070.0,33.375,33.5101,33.0085,33.4232,108070.0
2020-03-24 13:30:00,34.61,34.8,34.21,34.25,89552.0,33.3847,33.5679,32.9988,33.0374,89552.0
2020-03-24 14:00:00,34.24,34.43,34.07,34.34,99812.0,33.0278,33.211,32.8638,33.1242,99812.0
2020-03-24 14:30:00,34.33,35.04,34.22,35.04,117948.0,33.1146,33.7994,33.0085,33.7994,117948.0
2020-03-24 15:00:00,35.01,35.19,34.73,35.11,174923.0,33.7705,33.9441,33.5004,33.867,174923.0
2020-03-24 15:30:00,35.12,35.69,34.98,35.63,633821.0,33.8766,34.4264,33.7416,34.3685,633821.0
2020-03-25 09:30:00,35.45,35.96,34.68,34.79,108060.0,34.1949,34.6869,33.4522,33.5583,108060.0
2020-03-25 10:00:00,34.8,35.28,34.72,35.16,115082.0,33.5679,34.0309,33.4908,33.9152,115082.0
2020-03-25 10:30:00,35.2,35.4,34.54,35.04,74212.0,33.9538,34.1467,33.3171,33.7994,74212.0
2020-03-25 11:00:00,35.03,35.09,34.57,34.7,38264.0,33.7898,33.8477,33.3461,33.4715,38264.0
2020-03-25 11:30:00,34.72,34.9,34.59,34.7,48198.0,33.4908,33.6644,33.3654,33.4715,48198.0
2020-03-25 12:00:00,34.69,35.34,34.66,35.26,51699.0,33.4618,34.0888,33.4329,34.0116,51699.0
2020-03-25 12:30:00,35.26,35.56,35.06,35.3,74919.0,34.0116,34.301,33.8187,34.0502,74919.0
2020-03-25 13:00:00,35.28,35.9,35.27,35.77,44983.0,34.0309,34.629,34.0213,34.5036,44983.0
2020-03-25 13:30:00,35.77,36.19,35.62,35.65,81807.0,34.5036,34.9087,34.3589,34.3878,81807.0
2020-03-25 14:00:00,35.68,35.7,35.01,35.2,113118.0,34.4168,34.4361,33.7705,33.9538,113118.0
2020-03-25 14:30:00,35.17,35.24,34.75,35.17,122383.0,33.9248,33.9924,33.5197,33.9248,122383.0
2020-03-25 15:00:00,35.14,35.28,34.6,34.86,160307.0,33.8959,34.0309,33.375,33.6258,160307.0
2020-03-25 15:30:00,34.88,35.3,34.02,34.17,576324.0,33.6451,34.0502,32.8156,32.9602,576324.0
2020-03-26 09:30:00,34.63,34.81,33.96,34.73,142175.0,33.404,33.5776,32.7577,33.5004,142175.0
2020-03-26 10:00:00,34.7,35.55,34.55,35.25,96080.0,33.4715,34.2914,33.3268,34.002,96080.0
2020-03-26 10:30:00,35.28,35.51,34.82,35.36,60327.0,34.0309,34.2528,33.5872,34.1081,60327.0
2020-03-26 11:00:00,35.35,35.83,35.01,35.64,78634.0,34.0985,34.5615,33.7705,34.3782,78634.0
2020-03-26 11:30:00,35.67,35.84,35.23,35.43,66084.0,34.4071,34.5711,33.9827,34.1756,66084.0
2020-03-26 12:00:00,35.45,35.47,35.05,35.28,55222.0,34.1949,34.2142,33.8091,34.0309,55222.0
2020-03-26 12:30:00,35.27,35.55,35.21,35.51,51067.0,34.0213,34.2914,33.9634,34.2528,51067.0
2020-03-26 13:00:00,35.51,35.59,35.0,35.01,38118.0,34.2528,34.33,33.7609,33.7705,38118.0
2020-03-26 13:30:00,35.0,35.35,34.85,35.32,35109.0,33.7609,34.0985,33.6162,34.0695,35109.0
2020-03-26 14:00:00,35.34,35.42,35.13,35.34,39878.0,34.0888,34.166,33.8863,34.0888,39878.0
2020-03-26 14:30:00,35.35,35.62,35.32,35.53,38617.0,34.0985,34.3589,34.0695,34.2721,38617.0
2020-03-26 15:00:00,35.54,35.58,35.24,35.56,74808.0,34.2817,34.3203,33.9924,34.301,74808.0
2020-03-26 15:30:00,35.56,35.98,35.0,35.95,336013.0,34.301,34.7062,33.7609,34.6772,336013.0
2020-03-27 09:30:00,34.41,35.12,34.39,34.99,84173.0,33.1917,33.8766,33.1725,33.7512,84173.0
2020-03-27 10:00:00,34.96,35.44,34.96,35.09,41481.0,33.7223,34.1853,33.7223,33.8477,41481.0
2020-03-27 10:30:00,35.12,35.73,34.87,35.6,41181.0,33.8766,34.465,33.6355,34.3396,41181.0
2020-03-27 11:00:00,35.59,36.18,35.59,35.69,43895.0,34.33,34.8991,34.33,34.4264,43895.0
2020-03-27 11:30:00,35.67,35.84,35.16,35.19,34310.0,34.4071,34.5711,33.9152,33.9441,34310.0
2020-03-27 12:00:00,35.19,35.53,35.08,35.48,36926.0,33.9441,34.2721,33.838,34.2239,36926.0
2020-03-27 12:30:00,35.48,35.81,35.48,35.76,31657.0,34.2239,34.5422,34.2239,34.4939,31657.0
2020-03-27 13:00:00,35.75,35.95,35.62,35.73,47544.0,34.4843,34.6772,34.3589,34.465,47544.0
2020-03-27 13:30:00,35.71,36.27,35.7,35.98,41878.0,34.4457,34.9859,34.4361,34.7062,41878.0
2020-03-27 14:00:00,35.99,36.17,35.86,36.08,52246.0,34.7158,34.8894,34.5904,34.8026,52246.0
2020-03-27 14:30:00,36.1,36.46,35.96,36.46,45275.0,34.8219,35.1692,34.6869,35.1692,45275.0
2020-03-27 15:00:00,36.45,37.0,36.35,36.84,81890.0,35.1595,35.69,35.0631,35.5357,81890.0
2020-03-27 15:30:00,36.85,36.93,35.72,35.93,195437.0,35.5454,35.6225,34.4554,34.6579,195437.0
2020-03-30 09:30:00,36.21,36.45,35.73,35.91,118823.0,34.928,35.1595,34.465,34.6386,118823.0
2020-03-30 10:00:00,35.9,36.15,35.54,35.66,52646.0,34.629,34.8701,34.2817,34.3975,52646.0
2020-03-30 10:30:00,35.77,35.96,35.48,35.53,56699.0,34.5036,34.6869,34.2239,34.2721,56699.0
2020-03-30 11:00:00,35.57,35.91,35.55,35.81,55745.0,34.3107,34.6386,34.2914,34.5422,55745.0
2020-03-30 11:30:00,35.88,35.9,35.57,35.84,38482.0,34.6097,34.629,34.3107,34.5711,38482.0
2020-03-30 12:00:00,35.8,36.18,35.75,36.13,41701.0,34.5325,34.8991,34.4843,34.8508,41701.0
2020-03-30 12:30:00,36.09,36.24,35.97,36.16,30982.0,34.8123,34.957,34.6965,34.8798,30982.0
2020-03-30 13:00:00,36.15,36.5,36.05,36.46,47346.0,34.8701,35.2077,34.7737,35.1692,47346.0
2020-03-30 13:30:00,36.45,36.5,36.11,36.35,57409.0,35.1595,35.2077,34.8316,35.0631,57409.0
2020-03-30 14:00:00,36.36,36.54,36.26,36.5,41771.0,35.0727,35.2463,34.9762,35.2077,41771.0
2020-03-30 14:30:00,36.47,36.77,36.46,36.75,40474.0,35.1788,35.4682,35.1692,35.4489,40474.0
2020-03-30 15:00:00,36.74,37.05,36.6,36.8,57053.0,35.4393,35.7383,35.3042,35.4971,57053.0
2020-03-30 15:30:00,36.83,37.38,36.78,37.29,231310.0,35.5261,36.0566,35.4778,35.9698,231310.0
2020-03-31 09:30:00,36.83,37.3,36.13,36.39,64714.0,35.5261,35.9794,34.8508,35.1016,64714.0
2020-03-31 10:00:00,36.38,36.66,36.33,36.57,65974.0,35.092,35.3621,35.0438,35.2753,65974.0
2020-03-31 10:30:00,36.6,36.83,36.44,36.47,62215.0,35.3042,35.5261,35.1499,35.1788,62215.0
2020-03-31 11:00:00,36.45,36.47,36.15,36.42,81286.0,35.1595,35.1788,34.8701,35.1306,81286.0
2020-03-31 11:30:00,36.44,36.6,36.37,36.51,48923.0,35.1499,35.3042,35.0824,35.2174,48923.0
2020-03-31 12:00:00,36.5,36.57,36.23,36.35,53114.0,35.2077,35.2753,34.9473,35.0631,53114.0
2020-03-31 12:30:00,36.32,36.33,36.04,36.08,45985.0,35.0341,35.0438,34.764,34.8026,45985.0
2020-03-31 13:00:00,36.09,36.23,35.98,36.02,47122.0,34.8123,34.9473,34.7062,34.7447,47122.0
2020-03-31 13:30:00,36.02,36.18,35.97,36.14,35269.0,34.7447,34.8991,34.6965,34.8605,35269.0
2020-03-31 14:00:00,36.11,36.17,35.95,36.17,41630.0,34.8316,34.8894,34.6772,34.8894,41630.0
2020-03-31 14:30:00,36.17,36.27,36.01,36.09,89931.0,34.8894,34.9859,34.7351,34.8123,89931.0
2020-03-31 15:00:00,36.09,36.12,35.66,35.8,126275.0,34.8123,34.8412,34.3975,34.5325,126275.0
2020-03-31 15:30:00,35.83,36.42,35.73,36.22,383606.0,34.5615,35.1306,34.465,34.9377,383606.0
2020-04-01 09:30:00,34.84,35.31,34.61,35.18,176119.0,33.6065,34.0599,33.3847,33.9345,176119.0
2020-04-01 10:00:00,35.16,35.38,34.94,34.94,66763.0,33.9152,34.1274,33.703,33.703,66763.0
2020-04-01 10:30:00,34.9,35.37,34.88,35.05,79534.0,33.6644,34.1178,33.6451,33.8091,79534.0
2020-04-01 11:00:00,35.03,35.22,34.93,34.93,63841.0,33.7898,33.9731,33.6933,33.6933,63841.0
2020-04-01 11:30:00,34.92,35.1,34.85,34.89,63588.0,33.6837,33.8573,33.6162,33.6547,63588.0
2020-04-01 12:00:00,34.89,35.06,34.84,34.91,26475.0,33.6547,33.8187,33.6065,33.674,26475.0
2020-04-01 12:30:00,34.93,35.07,34.76,34.97,116945.0,33.6933,33.8284,33.5294,33.7319,116945.0
2020-04-01 13:00:00,34.95,35.15,34.92,35.06,91415.0,33.7126,33.9055,33.6837,33.8187,91415.0
2020-04-01 13:30:00,35.04,35.4,34.95,35.35,263286.0,33.7994,34.1467,33.7126,34.0985,263286.0
2020-04-01 14:00:00,35.35,35.46,35.05,35.07,424325.0,34.0985,34.2046,33.8091,33.8284,424325.0
2020-04-01 14:30:00,35.03,35.06,34.61,34.63,67065.0,33.7898,33.8187,33.3847,33.404,67065.0
2020-04-01 15:00:00,34.64,34.73,34.27,34.27,74621.0,33.4136,33.5004,33.0567,33.0567,74621.0
2020-04-01 15:30:00,34.27,34.59,34.04,34.46,243814.0,33.0567,33.3654,32.8348,33.24,243814.0
2020-04-02 09:30:00,34.0,34.92,33.7,34.85,143430.0,32.7963,33.6837,32.5069,33.6162,143430.0
2020-04-02 10:00:00,34.86,35.09,34.79,35.07,75469.0,33.6258,33.8477,33.5583,33.8284,75469.0
2020-04-02 10:30:00,35.05,35.61,35.02,35.24,66906.0,33.8091,34.3493,33.7801,33.9924,66906.0
2020-04-02 11:00:00,35.24,35.4,35.03,35.12,57693.0,33.9924,34.1467,33.7898,33.8766,57693.0
2020-04-02 11:30:00,35.13,35.33,34.98,35.21,42955.0,33.8863,34.0792,33.7416,33.9634,42955.0
2020-04-02 12:00:00,35.18,35.32,34.84,34.84,54111.0,33.9345,34.0695,33.6065,33.6065,54111.0
2020-04-02 12:30:00,34.87,35.06,34.77,34.94,44829.0,33.6355,33.8187,33.539,33.703,44829.0
2020-04-02 13:00:00,34.93,35.06,34.49,34.52,50153.0,33.6933,33.8187,33.2689,33.2978,50153.0
2020-04-02 13:30:00,34.49,34.6,34.3,34.45,56778.0,33.2689,33.375,33.0856,33.2303,56778.0
2020-04-02 14:00:00,34.42,34.46,34.13,34.24,81491.0,33.2014,33.24,32.9217,33.0278,81491.0
2020-04-02 14:30:00,34.23,34.52,34.16,34.5,65390.0,33.0181,33.2978,32.9506,33.2786,65390.0
2020-04-02 15:00:00,34.5,34.68,34.43,34.59,71131.0,33.2786,33.4522,33.211,33.3654,71131.0
2020-04-02 15:30:00,34.6,34.99,34.38,34.86,320997.0,33.375,33.7512,33.1628,33.6258,320997.0
2020-04-03 09:30:00,34.38,35.11,34.38,34.87,50758.0,33.1628,33.867,33.1628,33.6355,50758.0
2020-04-03 10:00:00,34.91,35.32,34.68,34.79,53274.0,33.674,34.0695,33.4522,33.5583,53274.0
2020-04-03 10:30:00,34.8,34.85,34.49,34.67,33839.0,33.5679,33.6162,33.2689,33.4425,33839.0
2020-04-03 11:00:00,34.73,34.81,34.38,34.41,35480.0,33.5004,33.5776,33.1628,33.1917,35480.0
2020-04-03 11:30:00,34.36,34.53,34.33,34.44,32080.0,33.1435,33.3075,33.1146,33.2207,32080.0
2020-04-03 12:00:00,34.46,34.5,34.15,34.21,25806.0,33.24,33.2786,32.9409,32.9988,25806.0
2020-04-03 12:30:00,34.26,34.35,34.17,34.26,27739.0,33.0471,33.1339,32.9602,33.0471,27739.0
2020-04-03 13:00:00,34.24,34.33,34.01,34.03,28912.0,33.0278,33.1146,32.8059,32.8252,28912.0
2020-04-03 13:30:00,34.0,34.0,33.76,33.9,29193.0,32.7963,32.7963,32.5648,32.6998,29193.0
2020-04-03 14:00:00,33.92,33.97,33.63,33.74,29161.0,32.7191,32.7673,32.4394,32.5455,29161.0
2020-04-03 14:30:00,33.7,33.79,33.54,33.74,53077.0,32.5069,32.5937,32.3525,32.5455,53077.0
2020-04-03 15:00:00,33.74,33.79,33.54,33.67,58574.0,32.5455,32.5937,32.3525,32.4779,58574.0
2020-04-03 15:30:00,33.73,33.75,33.24,33.41,352967.0,32.5358,32.5551,32.0632,32.2271,352967.0
2020-04-06 09:30:00,34.96,35.12,34.34,35.09,92668.0,33.7223,33.8766,33.1242,33.8477,92668.0
2020-04-06 10:00:00,35.09,35.23,34.85,35.09,64255.0,33.8477,33.9827,33.6162,33.8477,64255.0
2020-04-06 10:30:00,35.12,35.12,34.75,34.79,50565.0,33.8766,33.8766,33.5197,33.5583,50565.0
2020-04-06 11:00:00,34.81,34.92,34.66,34.85,46501.0,33.5776,33.6837,33.4329,33.6162,46501.0
2020-04-06 11:30:00,34.86,35.18,34.84,35.11,30822.0,33.6258,33.9345,33.6065,33.867,30822.0
2020-04-06 12:00:00,35.11,35.31,35.05,35.23,44964.0,33.867,34.0599,33.8091,33.9827,44964.0
2020-04-06 12:30:00,35.25,35.28,35.03,35.21,45014.0,34.002,34.0309,33.7898,33.9634,45014.0
2020-04-06 13:00:00,35.23,35.25,34.98,35.01,34935.0,33.9827,34.002,33.7416,33.7705,34935.0
2020-04-06 13:30:00,35.0,35.25,34.93,35.24,39352.0,33.7609,34.002,33.6933,33.9924,39352.0
2020-04-06 14:00:00,35.22,35.22,34.95,35.08,30102.0,33.9731,33.9731,33.7126,33.838,30102.0
2020-04-06 14:30:00,35.12,35.26,35.04,35.14,63022.0,33.8766,34.0116,33.7994,33.8959,63022.0
2020-04-06 15:00:00,35.12,35.58,35.05,35.58,54416.0,33.8766,34.3203,33.8091,34.3203,54416.0
2020-04-06 15:30:00,35.58,36.14,35.5,35.96,339120.0,34.3203,34.8605,34.2432,34.6869,339120.0
2020-04-07 09:30:00,37.56,37.75,36.94,37.59,85798.0,36.2302,36.4135,35.6322,36.2592,85798.0
2020-04-07 10:00:00,37.58,37.66,36.58,36.68,50316.0,36.2495,36.3267,35.2849,35.3814,50316.0
2020-04-07 10:30:00,36.63,36.98,36.58,36.78,51623.0,35.3331,35.6708,35.2849,35.4778,51623.0
2020-04-07 11:00:00,36.79,37.34,36.66,37.29,59344.0,35.4875,36.018,35.3621,35.9698,59344.0
2020-04-07 11:30:00,37.3,37.61,37.22,37.46,49135.0,35.9794,36.2784,35.9023,36.1338,49135.0
2020-04-07 12:00:00,37.48,37.54,37.26,37.36,36103.0,36.1531,36.2109,35.9408,36.0373,36103.0
2020-04-07 12:30:00,37.3,37.32,37.06,37.16,23848.0,35.9794,35.9987,35.7479,35.8444,23848.0
2020-04-07 13:00:00,37.25,37.28,36.81,37.01,29542.0,35.9312,35.9601,35.5068,35.6997,29542.0
2020-04-07 13:30:00,36.99,37.17,36.89,36.98,39209.0,35.6804,35.854,35.5839,35.6708,39209.0
2020-04-07 14:00:00,36.95,36.97,36.65,36.75,35038.0,35.6418,35.6611,35.3524,35.4489,35038.0
2020-04-07 14:30:00,36.71,36.84,36.36,36.39,36952.0,35.4103,35.5357,35.0727,35.1016,36952.0
2020-04-07 15:00:00,36.42,36.55,36.13,36.15,66558.0,35.1306,35.256,34.8508,34.8701,66558.0
2020-04-07 15:30:00,36.16,36.57,35.93,35.93,212629.0,34.8798,35.2753,34.6579,34.6579,212629.0
2020-04-08 09:30:00,36.38,36.38,35.67,35.89,137503.0,35.092,35.092,34.4071,34.6193,137503.0
2020-04-08 10:00:00,35.89,35.95,35.58,35.79,63142.0,34.6193,34.6772,34.3203,34.5229,63142.0
2020-04-08 10:30:00,35.81,36.03,35.66,36.03,102071.0,34.5422,34.7544,34.3975,34.7544,102071.0
2020-04-08 11:00:00,36.04,36.42,35.92,36.3,89862.0,34.764,35.1306,34.6483,35.0148,89862.0
2020-04-08 11:30:00,36.34,36.69,36.29,36.36,68529.0,35.0534,35.391,35.0052,35.0727,68529.0
2020-04-08 12:00:00,36.37,36.55,36.22,36.52,76848.0,35.0824,35.256,34.9377,35.227,76848.0
2020-04-08 12:30:00,36.53,36.79,36.46,36.67,41955.0,35.2367,35.4875,35.1692,35.3717,41955.0
2020-04-08 13:00:00,36.69,36.82,36.6,36.69,51246.0,35.391,35.5164,35.3042,35.391,51246.0
2020-04-08 13:30:00,36.72,36.72,36.41,36.49,95562.0,35.42,35.42,35.1209,35.1981,95562.0
2020-04-08 14:00:00,36.48,36.98,36.46,36.9,48910.0,35.1885,35.6708,35.1692,35.5936,48910.0
2020-04-08 14:30:00,36.89,37.01,36.81,36.99,31981.0,35.5839,35.6997,35.5068,35.6804,31981.0
2020-04-08 15:00:00,36.96,37.2,36.88,37.18,45902.0,35.6515,35.883,35.5743,35.8637,45902.0
2020-04-08 15:30:00,37.19,37.41,36.93,37.25,182429.0,35.8733,36.0855,35.6225,35.9312,182429.0
2020-04-09 09:30:00,37.69,38.61,37.56,38.54,85978.0,36.3556,37.243,36.2302,37.1755,85978.0
2020-04-09 10:00:00,38.54,38.77,38.39,38.71,66642.0,37.1755,37.3974,37.0308,37.3395,66642.0
2020-04-09 10:30:00,38.73,39.07,38.5,38.5,81742.0,37.3588,37.6868,37.1369,37.1369,81742.0
2020-04-09 11:00:00,38.53,38.53,37.95,38.23,70778.0,37.1659,37.1659,36.6064,36.8765,70778.0
2020-04-09 11:30:00,38.25,38.52,38.17,38.47,26926.0,36.8958,37.1562,36.8186,37.108,26926.0
2020-04-09 12:00:00,38.49,38.56,38.35,38.52,24379.0,37.1273,37.1948,36.9923,37.1562,24379.0
2020-04-09 12:30:00,38.52,38.8,38.48,38.74,24816.0,37.1562,37.4263,37.1176,37.3684,24816.0
2020-04-09 13:00:00,38.75,38.89,38.73,38.86,41496.0,37.3781,37.5131,37.3588,37.4842,41496.0
2020-04-09 13:30:00,38.86,39.02,38.79,39.01,34751.0,37.4842,37.6385,37.4167,37.6289,34751.0
2020-04-09 14:00:00,39.04,39.04,38.68,38.79,40238.0,37.6578,37.6578,37.3106,37.4167,40238.0
2020-04-09 14:30:00,38.79,38.95,38.37,38.56,69274.0,37.4167,37.571,37.0115,37.1948,69274.0
2020-04-09 15:00:00,38.53,38.97,38.46,38.97,75907.0,37.1659,37.5903,37.0984,37.5903,75907.0
2020-04-09 15:30:00,38.97,39.19,38.86,39.08,173201.0,37.5903,37.8025,37.4842,37.6964,173201.0
2020-04-13 09:30:00,38.71,38.74,38.08,38.11,123530.0,37.3395,37.3684,36.7318,36.7607,123530.0
2020-04-13 10:00:00,38.1,38.45,37.8,37.98,95732.0,36.7511,37.0887,36.4617,36.6353,95732.0
2020-04-13 10:30:00,37.98,38.1,37.89,37.95,83796.0,36.6353,36.7511,36.5485,36.6064,83796.0
2020-04-13 11:00:00,37.96,37.96,37.74,37.86,71617.0,36.6161,36.6161,36.4038,36.5196,71617.0
2020-04-13 11:30:00,37.83,38.01,37.81,38.0,61635.0,36.4907,36.6643,36.4714,36.6546,61635.0
2020-04-13 12:00:00,38.0,38.17,37.96,37.98,56570.0,36.6546,36.8186,36.6161,36.6353,56570.0
2020-04-13 12:30:00,37.98,38.03,37.85,37.91,55862.0,36.6353,36.6836,36.51,36.5678,55862.0
2020-04-13 13:00:00,37.9,37.92,37.57,37.65,61802.0,36.5582,36.5775,36.2399,36.317,61802.0
2020-04-13 13:30:00,37.65,37.93,37.62,37.92,68001.0,36.317,36.5871,36.2881,36.5775,68001.0
2020-04-13 14:00:00,37.92,38.02,37.76,37.88,56491.0,36.5775,36.6739,36.4231,36.5389,56491.0
2020-04-13 14:30:00,37.91,38.06,37.88,38.02,37383.0,36.5678,36.7125,36.5389,36.6739,37383.0
2020-04-13 15:00:00,38.02,38.08,37.85,38.0,52427.0,36.6739,36.7318,36.51,36.6546,52427.0
2020-04-13 15:30:00,38.02,38.39,37.99,38.18,209940.0,36.6739,37.0308,36.645,36.8283,209940.0
2020-04-14 09:30:00,38.94,39.39,38.87,39.28,75568.0,37.5614,37.9954,37.4938,37.8893,75568.0
2020-04-14 10:00:00,39.29,39.6,39.15,39.54,90997.0,37.899,38.198,37.7639,38.1401,90997.0
2020-04-14 10:30:00,39.55,39.64,39.32,39.38,82263.0,38.1498,38.2366,37.9279,37.9858,82263.0
2020-04-14 11:00:00,39.37,39.68,39.34,39.52,153352.0,37.9761,38.2752,37.9472,38.1208,153352.0
2020-04-14 11:30:00,39.55,39.66,39.45,39.48,56813.0,38.1498,38.2559,38.0533,38.0822,56813.0
2020-04-14 12:00:00,39.48,39.68,39.48,39.56,40128.0,38.0822,38.2752,38.0822,38.1594,40128.0
2020-04-14 12:30:00,39.54,39.57,39.37,39.37,49750.0,38.1401,38.1691,37.9761,37.9761,49750.0
2020-04-14 13:00:00,39.38,39.57,39.36,39.52,105387.0,37.9858,38.1691,37.9665,38.1208,105387.0
2020-04-14 13:30:00,39.52,39.57,39.41,39.47,39354.0,38.1208,38.1691,38.0147,38.0726,39354.0
2020-04-14 14:00:00,39.47,39.62,39.42,39.56,32685.0,38.0726,38.2173,38.0244,38.1594,32685.0
2020-04-14 14:30:00,39.57,39.74,39.55,39.66,49787.0,38.1691,38.333,38.1498,38.2559,49787.0
2020-04-14 15:00:00,39.65,39.66,39.52,39.65,80062.0,38.2462,38.2559,38.1208,38.2462,80062.0
2020-04-14 15:30:00,39.65,39.73,39.54,39.63,321266.0,38.2462,38.3234,38.1401,38.2269,321266.0
2020-04-15 09:30:00,38.82,39.23,38.51,38.74,66041.0,37.4456,37.8411,37.1466,37.3684,66041.0
2020-04-15 10:00:00,38.74,38.81,38.38,38.45,94966.0,37.3684,37.436,37.0212,37.0887,94966.0
2020-04-15 10:30:00,38.47,38.69,38.34,38.61,73791.0,37.108,37.3202,36.9826,37.243,73791.0
2020-04-15 11:00:00,38.6,38.6,38.39,38.52,51875.0,37.2334,37.2334,37.0308,37.1562,51875.0
2020-04-15 11:30:00,38.54,38.76,38.45,38.46,53977.0,37.1755,37.3877,37.0887,37.0984,53977.0
2020-04-15 12:00:00,38.49,38.49,37.98,38.01,94337.0,37.1273,37.1273,36.6353,36.6643,94337.0
2020-04-15 12:30:00,38.01,38.23,37.89,38.19,40815.0,36.6643,36.8765,36.5485,36.8379,40815.0
2020-04-15 13:00:00,38.18,38.46,38.17,38.29,70155.0,36.8283,37.0984,36.8186,36.9344,70155.0
2020-04-15 13:30:00,38.28,38.29,38.03,38.04,38304.0,36.9247,36.9344,36.6836,36.6932,38304.0
2020-04-15 14:00:00,38.06,38.4,38.04,38.34,47356.0,36.7125,37.0405,36.6932,36.9826,47356.0
2020-04-15 14:30:00,38.34,38.37,38.2,38.3,63102.0,36.9826,37.0115,36.8476,36.944,63102.0
2020-04-15 15:00:00,38.31,38.33,38.05,38.11,102467.0,36.9537,36.973,36.7029,36.7607,102467.0
2020-04-15 15:30:00,38.11,38.17,37.83,37.9,204952.0,36.7607,36.8186,36.4907,36.5582,204952.0
2020-04-16 09:30:00,38.23,38.38,37.58,37.59,44586.0,36.8765,37.0212,36.2495,36.2592,44586.0
2020-04-16 10:00:00,37.6,37.88,37.48,37.88,45720.0,36.2688,36.5389,36.1531,36.5389,45720.0
2020-04-16 10:30:00,37.88,37.92,37.59,37.81,45583.0,36.5389,36.5775,36.2592,36.4714,45583.0
2020-04-16 11:00:00,37.79,37.94,37.58,37.59,26228.0,36.4521,36.5968,36.2495,36.2592,26228.0
2020-04-16 11:30:00,37.59,37.67,37.41,37.62,38438.0,36.2592,36.3363,36.0855,36.2881,38438.0
2020-04-16 12:00:00,37.63,37.63,37.18,37.26,30061.0,36.2977,36.2977,35.8637,35.9408,30061.0
2020-04-16 12:30:00,37.23,37.37,37.09,37.36,31466.0,35.9119,36.0469,35.7769,36.0373,31466.0
2020-04-16 13:00:00,37.33,37.45,37.27,37.41,29894.0,36.0084,36.1241,35.9505,36.0855,29894.0
2020-04-16 13:30:00,37.41,37.51,37.21,37.32,30885.0,36.0855,36.182,35.8926,35.9987,30885.0
2020-04-16 14:00:00,37.31,37.49,37.22,37.37,39881.0,35.9891,36.1627,35.9023,36.0469,39881.0
2020-04-16 14:30:00,37.35,37.56,37.25,37.31,62365.0,36.0277,36.2302,35.9312,35.9891,62365.0
2020-04-16 15:00:00,37.33,37.44,37.23,37.44,74104.0,36.0084,36.1145,35.9119,36.1145,74104.0
2020-04-16 15:30:00,37.44,37.54,37.26,37.46,252108.0,36.1145,36.2109,35.9408,36.1338,252108.0
2020-04-17 09:30:00,38.55,38.74,38.15,38.68,74278.0,37.1852,37.3684,36.7993,37.3106,74278.0
2020-04-17 10:00:00,38.64,38.69,38.17,38.22,34827.0,37.272,37.3202,36.8186,36.8669,34827.0
2020-04-17 10:30:00,38.24,38.24,37.9,38.04,24147.0,36.8861,36.8861,36.5582,36.6932,24147.0
2020-04-17 11:00:00,38.02,38.26,37.94,37.98,38038.0,36.6739,36.9054,36.5968,36.6353,38038.0
2020-04-17 11:30:00,37.99,38.18,37.92,38.11,35104.0,36.645,36.8283,36.5775,36.7607,35104.0
2020-04-17 12:00:00,38.1,38.17,38.04,38.07,25835.0,36.7511,36.8186,36.6932,36.7222,25835.0
2020-04-17 12:30:00,38.07,38.33,38.07,38.27,23052.0,36.7222,36.973,36.7222,36.9151,23052.0
2020-04-17 13:00:00,38.24,38.34,38.17,38.17,27249.0,36.8861,36.9826,36.8186,36.8186,27249.0
2020-04-17 13:30:00,38.18,38.22,38.09,38.18,18558.0,36.8283,36.8669,36.7415,36.8283,18558.0
2020-04-17 14:00:00,38.17,38.17,37.97,38.04,28189.0,36.8186,36.8186,36.6257,36.6932,28189.0
2020-04-17 14:30:00,38.03,38.18,37.97,38.16,37705.0,36.6836,36.8283,36.6257,36.809,37705.0
2020-04-17 15:00:00,38.15,38.33,38.14,38.23,58232.0,36.7993,36.973,36.7897,36.8765,58232.0
2020-04-17 15:30:00,38.23,38.55,38.1,38.1,380919.0,36.8765,37.1852,36.7511,36.7511,380919.0
2020-04-20 09:30:00,37.78,38.02,37.19,37.29,103271.0,36.4424,36.6739,35.8733,35.9698,103271.0
2020-04-20 10:00:00,37.25,37.55,37.18,37.5,73573.0,35.9312,36.2206,35.8637,36.1723,73573.0
2020-04-20 10:30:00,37.49,37.52,37.24,37.26,107374.0,36.1627,36.1916,35.9215,35.9408,107374.0
2020-04-20 11:00:00,37.25,37.26,36.99,37.21,87216.0,35.9312,35.9408,35.6804,35.8926,87216.0
2020-04-20 11:30:00,37.19,37.21,36.94,37.02,63439.0,35.8733,35.8926,35.6322,35.7093,63439.0
2020-04-20 12:00:00,37.02,37.32,36.9,37.2,144249.0,35.7093,35.9987,35.5936,35.883,144249.0
2020-04-20 12:30:00,37.22,37.38,37.21,37.22,79163.0,35.9023,36.0566,35.8926,35.9023,79163.0
2020-04-20 13:00:00,37.22,37.22,37.1,37.12,82970.0,35.9023,35.9023,35.7865,35.8058,82970.0
2020-04-20 13:30:00,37.12,37.3,37.06,37.29,51317.0,35.8058,35.9794,35.7479,35.9698,51317.0
2020-04-20 14:00:00,37.31,37.34,37.03,37.04,29113.0,35.9891,36.018,35.719,35.7286,29113.0
2020-04-20 14:30:00,37.03,37.16,36.92,36.93,146593.0,35.719,35.8444,35.6129,35.6225,146593.0
2020-04-20 15:00:00,36.93,37.04,36.87,36.96,89719.0,35.6225,35.7286,35.5646,35.6515,89719.0
2020-04-20 15:30:00,36.97,37.59,36.97,37.32,298785.0,35.6611,36.2592,35.6611,35.9987,298785.0
2020-04-21 09:30:00,36.33,36.52,36.11,36.41,77350.0,35.0438,35.227,34.8316,35.1209,77350.0
2020-04-21 10:00:00,36.41,36.55,36.23,36.53,40045.0,35.1209,35.256,34.9473,35.2367,40045.0
2020-04-21 10:30:00,36.5,36.53,36.33,36.34,42159.0,35.2077,35.2367,35.0438,35.0534,42159.0
2020-04-21 11:00:00,36.35,36.47,36.26,36.29,38599.0,35.0631,35.1788,34.9762,35.0052,38599.0
2020-04-21 11:30:00,36.3,36.38,36.13,36.27,74627.0,35.0148,35.092,34.8508,34.9859,74627.0
2020-04-21 12:00:00,36.28,36.29,36.13,36.14,57772.0,34.9955,35.0052,34.8508,34.8605,57772.0
2020-04-21 12:30:00,36.15,36.23,36.03,36.21,38345.0,34.8701,34.9473,34.7544,34.928,38345.0
2020-04-21 13:00:00,36.21,36.22,35.9,35.93,109930.0,34.928,34.9377,34.629,34.6579,109930.0
2020-04-21 13:30:00,35.92,36.03,35.85,35.94,49218.0,34.6483,34.7544,34.5808,34.6676,49218.0
2020-04-21 14:00:00,35.95,36.11,35.88,35.96,42587.0,34.6772,34.8316,34.6097,34.6869,42587.0
2020-04-21 14:30:00,35.94,35.96,35.59,35.61,35934.0,34.6676,34.6869,34.33,34.3493,35934.0
2020-04-21 15:00:00,35.63,35.84,35.51,35.77,63796.0,34.3685,34.5711,34.2528,34.5036,63796.0
2020-04-21 15:30:00,35.8,35.89,35.43,35.5,338016.0,34.5325,34.6193,34.1756,34.2432,338016.0
2020-04-22 09:30:00,36.2,36.25,35.56,35.59,106344.0,34.9184,34.9666,34.301,34.33,106344.0
2020-04-22 10:00:00,35.59,35.95,35.57,35.89,84989.0,34.33,34.6772,34.3107,34.6193,84989.0
2020-04-22 10:30:00,35.9,35.92,35.55,35.64,54875.0,34.629,34.6483,34.2914,34.3782,54875.0
2020-04-22 11:00:00,35.66,35.79,35.58,35.64,75146.0,34.3975,34.5229,34.3203,34.3782,75146.0
2020-04-22 11:30:00,35.67,35.86,35.67,35.81,75394.0,34.4071,34.5904,34.4071,34.5422,75394.0
2020-04-22 12:00:00,35.82,35.92,35.73,35.9,67134.0,34.5518,34.6483,34.465,34.629,67134.0
2020-04-22 12:30:00,35.91,35.94,35.76,35.76,25403.0,34.6386,34.6676,34.4939,34.4939,25403.0
2020-04-22 13:00:00,35.78,35.93,35.65,35.91,49475.0,34.5132,34.6579,34.3878,34.6386,49475.0
2020-04-22 13:30:00,35.93,35.96,35.86,35.86,35576.0,34.6579,34.6869,34.5904,34.5904,35576.0
2020-04-22 14:00:00,35.87,35.97,35.84,35.91,40688.0,34.6001,34.6965,34.5711,34.6386,40688.0
2020-04-22 14:30:00,35.93,36.04,35.92,35.95,49869.0,34.6579,34.764,34.6483,34.6772,49869.0
2020-04-22 15:00:00,35.95,36.0,35.9,35.95,69819.0,34.6772,34.7254,34.629,34.6772,69819.0
2020-04-22 15:30:00,35.96,36.02,35.67,35.7,248479.0,34.6869,34.7447,34.4071,34.4361,248479.0
2020-04-23 09:30:00,35.77,35.9,35.48,35.51,33395.0,34.5036,34.629,34.2239,34.2528,33395.0
2020-04-23 10:00:00,35.53,35.59,35.17,35.17,51991.0,34.2721,34.33,33.9248,33.9248,51991.0
2020-04-23 10:30:00,35.18,35.79,35.16,35.63,66727.0,33.9345,34.5229,33.9152,34.3685,66727.0
2020-04-23 11:00:00,35.61,35.62,35.44,35.59,43182.0,34.3493,34.3589,34.1853,34.33,43182.0
2020-04-23 11:30:00,35.6,35.63,35.29,35.38,29054.0,34.3396,34.3685,34.0406,34.1274,29054.0
2020-04-23 12:00:00,35.36,35.57,35.36,35.54,20686.0,34.1081,34.3107,34.1081,34.2817,20686.0
2020-04-23 12:30:00,35.53,35.57,35.12,35.28,38334.0,34.2721,34.3107,33.8766,34.0309,38334.0
2020-04-23 13:00:00,35.32,35.34,34.95,35.04,82020.0,34.0695,34.0888,33.7126,33.7994,82020.0
2020-04-23 13:30:00,35.04,35.1,34.83,34.93,32655.0,33.7994,33.8573,33.5969,33.6933,32655.0
2020-04-23 14:00:00,34.93,34.93,34.67,34.81,61036.0,33.6933,33.6933,33.4425,33.5776,61036.0
2020-04-23 14:30:00,34.83,34.89,34.69,34.87,70231.0,33.5969,33.6547,33.4618,33.6355,70231.0
2020-04-23 15:00:00,34.85,34.91,34.53,34.62,84157.0,33.6162,33.674,33.3075,33.3943,84157.0
2020-04-23 15:30:00,34.64,34.82,34.53,34.62,245050.0,33.4136,33.5872,33.3075,33.3943,245050.0
2020-04-24 09:30:00,34.74,34.86,34.06,34.16,125749.0,33.5101,33.6258,32.8541,32.9506,125749.0
2020-04-24 10:00:00,34.14,34.44,34.14,34.42,93303.0,32.9313,33.2207,32.9313,33.2014,93303.0
2020-04-24 10:30:00,34.42,34.62,34.39,34.41,63641.0,33.2014,33.3943,33.1725,33.1917,63641.0
2020-04-24 11:00:00,34.4,34.62,34.39,34.54,62302.0,33.1821,33.3943,33.1725,33.3171,62302.0
2020-04-24 11:30:00,34.55,34.61,34.3,34.33,64391.0,33.3268,33.3847,33.0856,33.1146,64391.0
2020-04-24 12:00:00,34.33,34.53,34.29,34.51,51279.0,33.1146,33.3075,33.076,33.2882,51279.0
2020-04-24 12:30:00,34.51,34.6,34.39,34.48,36952.0,33.2882,33.375,33.1725,33.2593,36952.0
2020-04-24 13:00:00,34.48,34.56,34.39,34.55,43605.0,33.2593,33.3364,33.1725,33.3268,43605.0
2020-04-24 13:30:00,34.55,34.61,34.49,34.57,125987.0,33.3268,33.3847,33.2689,33.3461,125987.0
2020-04-24 14:00:00,34.57,34.78,34.56,34.66,45791.0,33.3461,33.5486,33.3364,33.4329,45791.0
2020-04-24 14:30:00,34.67,34.78,34.64,34.75,40066.0,33.4425,33.5486,33.4136,33.5197,40066.0
2020-04-24 15:00:00,34.74,34.88,34.67,34.84,50637.0,33.5101,33.6451,33.4425,33.6065,50637.0
2020-04-24 15:30:00,34.84,34.97,34.73,34.76,277579.0,33.6065,33.7319,33.5004,33.5294,277579.0
2020-04-27 09:30:00,34.9,35.5,34.9,35.09,119575.0,33.6644,34.2432,33.6644,33.8477,119575.0
2020-04-27 10:00:00,35.07,35.21,34.91,35.05,107211.0,33.8284,33.9634,33.674,33.8091,107211.0
2020-04-27 10:30:00,35.06,35.5,35.04,35.25,117559.0,33.8187,34.2432,33.7994,34.002,117559.0
2020-04-27 11:00:00,35.27,35.53,35.17,35.49,140680.0,34.0213,34.2721,33.9248,34.2335,140680.0
2020-04-27 11:30:00,35.49,35.7,35.46,35.65,92331.0,34.2335,34.4361,34.2046,34.3878,92331.0
2020-04-27 12:00:00,35.62,35.73,35.55,35.69,68181.0,34.3589,34.465,34.2914,34.4264,68181.0
2020-04-27 12:30:00,35.71,35.78,35.65,35.75,60683.0,34.4457,34.5132,34.3878,34.4843,60683.0
2020-04-27 13:00:00,35.77,35.85,35.55,35.59,109852.0,34.5036,34.5808,34.2914,34.33,109852.0
2020-04-27 13:30:00,35.59,35.71,35.55,35.66,72175.0,34.33,34.4457,34.2914,34.3975,72175.0
2020-04-27 14:00:00,35.67,35.82,35.67,35.75,84559.0,34.4071,34.5518,34.4071,34.4843,84559.0
2020-04-27 14:30:00,35.76,35.79,35.65,35.77,74050.0,34.4939,34.5229,34.3878,34.5036,74050.0
2020-04-27 15:00:00,35.77,35.98,35.77,35.91,122530.0,34.5036,34.7062,34.5036,34.6386,122530.0
2020-04-27 15:30:00,35.92,36.0,35.75,35.83,259820.0,34.6483,34.7254,34.4843,34.5615,259820.0
2020-04-28 09:30:00,36.01,36.96,34.86,35.75,361683.0,34.7351,35.6515,33.6258,34.4843,361683.0
2020-04-28 10:00:00,35.75,36.02,35.29,35.4,183393.0,34.4843,34.7447,34.0406,34.1467,183393.0
2020-04-28 10:30:00,35.42,35.6,35.05,35.16,149866.0,34.166,34.3396,33.8091,33.9152,149866.0
2020-04-28 11:00:00,35.2,35.22,34.86,35.05,178590.0,33.9538,33.9731,33.6258,33.8091,178590.0
2020-04-28 11:30:00,35.04,35.65,34.99,35.65,171089.0,33.7994,34.3878,33.7512,34.3878,171089.0
2020-04-28 12:00:00,35.67,35.79,35.56,35.77,94551.0,34.4071,34.5229,34.301,34.5036,94551.0
2020-04-28 12:30:00,35.76,35.87,35.59,35.84,67008.0,34.4939,34.6001,34.33,34.5711,67008.0
2020-04-28 13:00:00,35.82,36.39,35.82,36.37,148460.0,34.5518,35.1016,34.5518,35.0824,148460.0
2020-04-28 13:30:00,36.37,36.38,35.78,35.85,153118.0,35.0824,35.092,34.5132,34.5808,153118.0
2020-04-28 14:00:00,35.83,36.14,35.81,35.94,91787.0,34.5615,34.8605,34.5422,34.6676,91787.0
2020-04-28 14:30:00,35.94,35.96,35.81,35.88,88830.0,34.6676,34.6869,34.5422,34.6097,88830.0
2020-04-28 15:00:00,35.88,36.03,35.83,35.94,101377.0,34.6097,34.7544,34.5615,34.6676,101377.0
2020-04-28 15:30:00,35.93,35.96,35.54,35.6,282635.0,34.6579,34.6869,34.2817,34.3396,282635.0
2020-04-29 09:30:00,36.52,36.52,35.95,35.98,100939.0,35.227,35.227,34.6772,34.7062,100939.0
2020-04-29 10:00:00,36.01,36.04,35.66,35.68,60654.0,34.7351,34.764,34.3975,34.4168,60654.0
2020-04-29 10:30:00,35.68,35.97,35.65,35.9,55152.0,34.4168,34.6965,34.3878,34.629,55152.0
2020-04-29 11:00:00,35.91,36.41,35.88,36.37,72485.0,34.6386,35.1209,34.6097,35.0824,72485.0
2020-04-29 11:30:00,36.38,36.62,36.3,36.55,50842.0,35.092,35.3235,35.0148,35.256,50842.0
2020-04-29 12:00:00,36.57,36.72,36.41,36.45,62959.0,35.2753,35.42,35.1209,35.1595,62959.0
2020-04-29 12:30:00,36.45,36.71,36.45,36.69,27141.0,35.1595,35.4103,35.1595,35.391,27141.0
2020-04-29 13:00:00,36.7,36.87,36.68,36.79,37863.0,35.4007,35.5646,35.3814,35.4875,37863.0
2020-04-29 13:30:00,36.77,36.82,36.66,36.8,30826.0,35.4682,35.5164,35.3621,35.4971,30826.0
2020-04-29 14:00:00,36.81,36.83,36.63,36.69,70879.0,35.5068,35.5261,35.3331,35.391,70879.0
2020-04-29 14:30:00,36.7,36.76,36.58,36.74,86322.0,35.4007,35.4585,35.2849,35.4393,86322.0
2020-04-29 15:00:00,36.75,36.9,36.74,36.87,68557.0,35.4489,35.5936,35.4393,35.5646,68557.0
2020-04-29 15:30:00,36.88,36.99,36.58,36.68,206674.0,35.5743,35.6804,35.2849,35.3814,206674.0
2020-04-30 09:30:00,35.87,36.03,35.58,35.95,175579.0,34.6001,34.7544,34.3203,34.6772,175579.0
2020-04-30 10:00:00,35.95,36.31,35.77,36.09,119257.0,34.6772,35.0245,34.5036,34.8123,119257.0
2020-04-30 10:30:00,36.08,36.08,35.76,35.87,80177.0,34.8026,34.8026,34.4939,34.6001,80177.0
2020-04-30 11:00:00,35.87,36.09,35.87,35.9,63960.0,34.6001,34.8123,34.6001,34.629,63960.0
2020-04-30 11:30:00,35.9,36.08,35.66,35.71,56207.0,34.629,34.8026,34.3975,34.4457,56207.0
2020-04-30 12:00:00,35.68,35.77,35.62,35.67,57631.0,34.4168,34.5036,34.3589,34.4071,57631.0
2020-04-30 12:30:00,35.65,35.89,35.59,35.89,58116.0,34.3878,34.6193,34.33,34.6193,58116.0
2020-04-30 13:00:00,35.88,36.22,35.87,36.0,117901.0,34.6097,34.9377,34.6001,34.7254,117901.0
2020-04-30 13:30:00,36.0,36.11,35.91,36.0,77729.0,34.7254,34.8316,34.6386,34.7254,77729.0
2020-04-30 14:00:00,35.98,36.16,35.96,36.1,76697.0,34.7062,34.8798,34.6869,34.8219,76697.0
2020-04-30 14:30:00,36.1,36.2,35.92,35.95,82065.0,34.8219,34.9184,34.6483,34.6772,82065.0
2020-04-30 15:00:00,35.95,36.11,35.84,36.02,93400.0,34.6772,34.8316,34.5711,34.7447,93400.0
2020-04-30 15:30:00,36.02,36.13,35.87,35.92,363664.0,34.7447,34.8508,34.6001,34.6483,363664.0
2020-05-01 09:30:00,35.24,35.59,35.05,35.16,109543.0,33.9924,34.33,33.8091,33.9152,109543.0
2020-05-01 10:00:00,35.17,35.3,34.97,35.15,97425.0,33.9248,34.0502,33.7319,33.9055,97425.0
2020-05-01 10:30:00,35.16,35.29,34.89,34.93,60265.0,33.9152,34.0406,33.6547,33.6933,60265.0
2020-05-01 11:00:00,34.91,35.06,34.89,35.01,53788.0,33.674,33.8187,33.6547,33.7705,53788.0
2020-05-01 11:30:00,35.0,35.01,34.67,34.78,54352.0,33.7609,33.7705,33.4425,33.5486,54352.0
2020-05-01 12:00:00,34.76,34.83,34.69,34.72,31200.0,33.5294,33.5969,33.4618,33.4908,31200.0
2020-05-01 12:30:00,34.73,34.94,34.68,34.86,69792.0,33.5004,33.703,33.4522,33.6258,69792.0
2020-05-01 13:00:00,34.85,34.92,34.66,34.8,34790.0,33.6162,33.6837,33.4329,33.5679,34790.0
2020-05-01 13:30:00,34.79,34.96,34.79,34.96,53363.0,33.5583,33.7223,33.5583,33.7223,53363.0
2020-05-01 14:00:00,34.96,35.14,34.91,35.12,57300.0,33.7223,33.8959,33.674,33.8766,57300.0
2020-05-01 14:30:00,35.11,35.17,35.02,35.16,37780.0,33.867,33.9248,33.7801,33.9152,37780.0
2020-05-01 15:00:00,35.13,35.18,34.98,35.09,56197.0,33.8863,33.9345,33.7416,33.8477,56197.0
2020-05-01 15:30:00,35.1,35.13,34.88,35.05,198278.0,33.8573,33.8863,33.6451,33.8091,198278.0
2020-05-04 09:30:00,34.83,35.2,34.71,35.12,64646.0,33.5969,33.9538,33.4811,33.8766,64646.0
2020-05-04 10:00:00,35.1,35.34,35.05,35.26,66892.0,33.8573,34.0888,33.8091,34.0116,66892.0
2020-05-04 10:30:00,35.23,35.38,35.01,35.24,55871.0,33.9827,34.1274,33.7705,33.9924,55871.0
2020-05-04 11:00:00,35.26,35.57,35.2,35.47,55733.0,34.0116,34.3107,33.9538,34.2142,55733.0
2020-05-04 11:30:00,35.48,35.6,35.44,35.46,42215.0,34.2239,34.3396,34.1853,34.2046,42215.0
2020-05-04 12:00:00,35.46,35.56,35.43,35.53,41441.0,34.2046,34.301,34.1756,34.2721,41441.0
2020-05-04 12:30:00,35.54,35.55,35.35,35.37,28494.0,34.2817,34.2914,34.0985,34.1178,28494.0
2020-05-04 13:00:00,35.36,35.38,35.19,35.26,52965.0,34.1081,34.1274,33.9441,34.0116,52965.0
2020-05-04 13:30:00,35.26,35.45,35.26,35.44,58359.0,34.0116,34.1949,34.0116,34.1853,58359.0
2020-05-04 14:00:00,35.44,35.55,35.38,35.46,68779.0,34.1853,34.2914,34.1274,34.2046,68779.0
2020-05-04 14:30:00,35.47,35.71,35.46,35.7,57100.0,34.2142,34.4457,34.2046,34.4361,57100.0
2020-05-04 15:00:00,35.69,35.7,35.56,35.64,59246.0,34.4264,34.4361,34.301,34.3782,59246.0
2020-05-04 15:30:00,35.64,35.74,35.55,35.58,156083.0,34.3782,34.4747,34.2914,34.3203,156083.0
2020-05-05 09:30:00,35.77,36.31,35.75,36.29,74687.0,34.5036,35.0245,34.4843,35.0052,74687.0
2020-05-05 10:00:00,36.3,36.35,36.07,36.07,118042.0,35.0148,35.0631,34.793,34.793,118042.0
2020-05-05 10:30:00,36.03,36.22,35.96,36.2,78181.0,34.7544,34.9377,34.6869,34.9184,78181.0
2020-05-05 11:00:00,36.22,36.45,36.22,36.35,48458.0,34.9377,35.1595,34.9377,35.0631,48458.0
2020-05-05 11:30:00,36.36,36.45,36.31,36.43,97947.0,35.0727,35.1595,35.0245,35.1402,97947.0
2020-05-05 12:00:00,36.43,36.58,36.43,36.47,59633.0,35.1402,35.2849,35.1402,35.1788,59633.0
2020-05-05 12:30:00,36.45,36.5,36.34,36.47,70972.0,35.1595,35.2077,35.0534,35.1788,70972.0
2020-05-05 13:00:00,36.46,36.53,36.37,36.53,51822.0,35.1692,35.2367,35.0824,35.2367,51822.0
2020-05-05 13:30:00,36.54,36.75,36.54,36.71,76413.0,35.2463,35.4489,35.2463,35.4103,76413.0
2020-05-05 14:00:00,36.72,36.81,36.69,36.75,109521.0,35.42,35.5068,35.391,35.4489,109521.0
2020-05-05 14:30:00,36.74,36.89,36.65,36.87,78465.0,35.4393,35.5839,35.3524,35.5646,78465.0
2020-05-05 15:00:00,36.87,36.88,36.37,36.42,113820.0,35.5646,35.5743,35.0824,35.1306,113820.0
2020-05-05 15:30:00,36.41,36.63,36.31,36.56,300168.0,35.1209,35.3331,35.0245,35.2656,300168.0
2020-05-06 09:30:00,37.0,37.1,36.46,36.55,95150.0,35.69,35.7865,35.1692,35.256,95150.0
2020-05-06 10:00:00,36.54,36.72,36.37,36.65,83134.0,35.2463,35.42,35.0824,35.3524,83134.0
2020-05-06 10:30:00,36.65,36.98,36.6,36.84,66416.0,35.3524,35.6708,35.3042,35.5357,66416.0
2020-05-06 11:00:00,36.84,36.88,36.56,36.61,41503.0,35.5357,35.5743,35.2656,35.3139,41503.0
2020-05-06 11:30:00,36.61,36.72,36.52,36.6,50593.0,35.3139,35.42,35.227,35.3042,50593.0
2020-05-06 12:00:00,36.59,36.63,36.47,36.55,36994.0,35.2946,35.3331,35.1788,35.256,36994.0
2020-05-06 12:30:00,36.56,36.72,36.55,36.65,38560.0,35.2656,35.42,35.256,35.3524,38560.0
2020-05-06 13:00:00,36.65,36.66,36.46,36.53,36960.0,35.3524,35.3621,35.1692,35.2367,36960.0
2020-05-06 13:30:00,36.51,36.64,36.5,36.56,38427.0,35.2174,35.3428,35.2077,35.2656,38427.0
2020-05-06 14:00:00,36.55,36.55,36.11,36.11,78082.0,35.256,35.256,34.8316,34.8316,78082.0
2020-05-06 14:30:00,36.11,36.24,36.09,36.13,46414.0,34.8316,34.957,34.8123,34.8508,46414.0
2020-05-06 15:00:00,36.14,36.15,35.97,35.98,67885.0,34.8605,34.8701,34.6965,34.7062,67885.0
2020-05-06 15:30:00,35.96,35.96,35.62,35.64,326601.0,34.6869,34.6869,34.3589,34.3782,326601.0
2020-05-07 09:30:00,36.07,36.7,36.07,36.67,50958.0,34.793,35.4007,34.793,35.3717,50958.0
2020-05-07 10:00:00,36.68,36.76,36.44,36.58,52714.0,35.3814,35.4585,35.1499,35.2849,52714.0
2020-05-07 10:30:00,36.56,36.76,36.54,36.69,52591.0,35.2656,35.4585,35.2463,35.391,52591.0
2020-05-07 11:00:00,36.69,36.92,36.65,36.82,54495.0,35.391,35.6129,35.3524,35.5164,54495.0
2020-05-07 11:30:00,36.83,37.09,36.8,37.09,39512.0,35.5261,35.7769,35.4971,35.7769,39512.0
2020-05-07 12:00:00,37.11,37.13,36.99,37.08,42851.0,35.7962,35.8154,35.6804,35.7672,42851.0
2020-05-07 12:30:00,37.08,37.17,37.0,37.08,41538.0,35.7672,35.854,35.69,35.7672,41538.0
2020-05-07 13:00:00,37.1,37.2,37.06,37.11,30984.0,35.7865,35.883,35.7479,35.7962,30984.0
2020-05-07 13:30:00,37.1,37.2,37.05,37.09,31106.0,35.7865,35.883,35.7383,35.7769,31106.0
2020-05-07 14:00:00,37.09,37.13,36.97,37.01,39294.0,35.7769,35.8154,35.6611,35.6997,39294.0
2020-05-07 14:30:00,37.03,37.09,36.93,37.08,45063.0,35.719,35.7769,35.6225,35.7672,45063.0
2020-05-07 15:00:00,37.07,37.22,36.96,37.03,76041.0,35.7576,35.9023,35.6515,35.719,76041.0
2020-05-07 15:30:00,37.06,37.21,36.93,37.13,260169.0,35.7479,35.8926,35.6225,35.8154,260169.0
2020-05-08 09:30:00,37.63,37.84,37.32,37.5,66042.0,36.3798,36.5828,36.0801,36.2541,66042.0
2020-05-08 10:00:00,37.52,37.76,37.37,37.37,60449.0,36.2735,36.5055,36.1284,36.1284,60449.0
2020-05-08 10:30:00,37.38,37.55,37.33,37.45,56185.0,36.1381,36.3025,36.0898,36.2058,56185.0
2020-05-08 11:00:00,37.44,37.65,37.34,37.6,85842.0,36.1961,36.3991,36.0994,36.3508,85842.0
2020-05-08 11:30:00,37.6,37.69,37.56,37.57,57788.0,36.3508,36.4378,36.3121,36.3218,57788.0
2020-05-08 12:00:00,37.57,37.64,37.52,37.62,43949.0,36.3218,36.3895,36.2735,36.3701,43949.0
2020-05-08 12:30:00,37.63,37.75,37.56,37.72,35655.0,36.3798,36.4958,36.3121,36.4668,35655.0
2020-05-08 13:00:00,37.73,37.77,37.6,37.68,40461.0,36.4765,36.5151,36.3508,36.4281,40461.0
2020-05-08 13:30:00,37.68,37.71,37.55,37.69,75349.0,36.4281,36.4571,36.3025,36.4378,75349.0
2020-05-08 14:00:00,37.71,37.74,37.59,37.61,54605.0,36.4571,36.4861,36.3411,36.3605,54605.0
2020-05-08 14:30:00,37.61,37.61,37.44,37.52,45955.0,36.3605,36.3605,36.1961,36.2735,45955.0
2020-05-08 15:00:00,37.55,37.63,37.5,37.53,50464.0,36.3025,36.3798,36.2541,36.2831,50464.0
2020-05-08 15:30:00,37.53,37.65,37.48,37.59,178482.0,36.2831,36.3991,36.2348,36.3411,178482.0
2020-05-11 09:30:00,37.2,37.96,37.2,37.64,115757.0,35.9641,36.6988,35.9641,36.3895,115757.0
2020-05-11 10:00:00,37.64,37.75,37.46,37.51,68782.0,36.3895,36.4958,36.2154,36.2638,68782.0
2020-05-11 10:30:00,37.51,37.72,37.47,37.56,102646.0,36.2638,36.4668,36.2251,36.3121,102646.0
2020-05-11 11:00:00,37.57,37.82,37.55,37.76,68645.0,36.3218,36.5635,36.3025,36.5055,68645.0
2020-05-11 11:30:00,37.77,38.01,37.73,37.91,68929.0,36.5151,36.7472,36.4765,36.6505,68929.0
2020-05-11 12:00:00,37.91,37.96,37.8,37.9,113218.0,36.6505,36.6988,36.5441,36.6408,113218.0
2020-05-11 12:30:00,37.91,38.08,37.9,38.02,46017.0,36.6505,36.8148,36.6408,36.7568,46017.0
2020-05-11 13:00:00,38.0,38.18,37.96,38.11,38826.0,36.7375,36.9115,36.6988,36.8438,38826.0
2020-05-11 13:30:00,38.12,38.28,38.12,38.2,56929.0,36.8535,37.0082,36.8535,36.9309,56929.0
2020-05-11 14:00:00,38.2,38.21,38.04,38.06,53095.0,36.9309,36.9405,36.7762,36.7955,53095.0
2020-05-11 14:30:00,38.07,38.23,38.07,38.16,54370.0,36.8052,36.9599,36.8052,36.8922,54370.0
2020-05-11 15:00:00,38.16,38.27,38.08,38.08,76343.0,36.8922,36.9985,36.8148,36.8148,76343.0
2020-05-11 15:30:00,38.07,38.1,37.84,37.99,266665.0,36.8052,36.8342,36.5828,36.7278,266665.0
2020-05-12 09:30:00,37.98,38.13,37.55,37.76,37377.0,36.7182,36.8632,36.3025,36.5055,37377.0
2020-05-12 10:00:00,37.77,38.05,37.74,37.95,43075.0,36.5151,36.7858,36.4861,36.6892,43075.0
2020-05-12 10:30:00,37.97,38.15,37.94,38.09,43035.0,36.7085,36.8825,36.6795,36.8245,43035.0
2020-05-12 11:00:00,38.09,38.12,37.95,38.01,33281.0,36.8245,36.8535,36.6892,36.7472,33281.0
2020-05-12 11:30:00,38.03,38.07,37.94,38.01,23065.0,36.7665,36.8052,36.6795,36.7472,23065.0
2020-05-12 12:00:00,38.01,38.03,37.92,37.97,28948.0,36.7472,36.7665,36.6602,36.7085,28948.0
2020-05-12 12:30:00,37.95,38.01,37.89,37.91,23830.0,36.6892,36.7472,36.6312,36.6505,23830.0
2020-05-12 13:00:00,37.9,37.91,37.7,37.75,26723.0,36.6408,36.6505,36.4475,36.4958,26723.0
2020-05-12 13:30:00,37.76,37.99,37.74,37.99,47150.0,36.5055,36.7278,36.4861,36.7278,47150.0
2020-05-12 14:00:00,38.01,38.01,37.84,37.91,38241.0,36.7472,36.7472,36.5828,36.6505,38241.0
2020-05-12 14:30:00,37.91,37.97,37.84,37.9,40041.0,36.6505,36.7085,36.5828,36.6408,40041.0
2020-05-12 15:00:00,37.88,37.91,37.74,37.84,62173.0,36.6215,36.6505,36.4861,36.5828,62173.0
2020-05-12 15:30:00,37.83,37.89,37.5,37.5,230875.0,36.5732,36.6312,36.2541,36.2541,230875.0
2020-05-13 09:30:00,37.15,37.29,36.78,36.95,73281.0,35.9157,36.0511,35.558,35.7224,73281.0
2020-05-13 10:00:00,36.97,37.34,36.97,37.32,45269.0,35.7417,36.0994,35.7417,36.0801,45269.0
2020-05-13 10:30:00,37.29,37.37,37.0,37.01,38413.0,36.0511,36.1284,35.7707,35.7804,38413.0
2020-05-13 11:00:00,37.07,37.12,36.87,36.97,53174.0,35.8384,35.8867,35.645,35.7417,53174.0
2020-05-13 11:30:00,36.98,36.99,36.51,36.64,44075.0,35.7514,35.7611,35.297,35.4227,44075.0
2020-05-13 12:00:00,36.67,36.68,36.33,36.41,41270.0,35.4517,35.4614,35.123,35.2003,41270.0
2020-05-13 12:30:00,36.43,36.55,36.36,36.47,30710.0,35.2197,35.3357,35.152,35.2583,30710.0
2020-05-13 13:00:00,36.5,36.54,36.35,36.41,38689.0,35.2873,35.326,35.1423,35.2003,38689.0
2020-05-13 13:30:00,36.38,36.45,36.26,36.32,48122.0,35.1713,35.239,35.0553,35.1133,48122.0
2020-05-13 14:00:00,36.31,36.46,36.25,36.3,63566.0,35.1037,35.2487,35.0456,35.094,63566.0
2020-05-13 14:30:00,36.29,36.39,36.22,36.3,41756.0,35.0843,35.181,35.0166,35.094,41756.0
2020-05-13 15:00:00,36.31,36.49,36.25,36.41,71595.0,35.1037,35.2777,35.0456,35.2003,71595.0
2020-05-13 15:30:00,36.41,37.0,36.36,36.72,407339.0,35.2003,35.7707,35.152,35.5,407339.0
2020-05-14 09:30:00,36.24,36.47,35.91,35.91,94902.0,35.036,35.2583,34.7169,34.7169,94902.0
2020-05-14 10:00:00,35.91,36.03,35.79,35.84,134687.0,34.7169,34.833,34.6009,34.6493,134687.0
2020-05-14 10:30:00,35.85,36.36,35.81,36.32,87784.0,34.6589,35.152,34.6203,35.1133,87784.0
2020-05-14 11:00:00,36.31,36.56,36.3,36.36,66947.0,35.1037,35.3453,35.094,35.152,66947.0
2020-05-14 11:30:00,36.37,36.52,36.22,36.38,75298.0,35.1617,35.3067,35.0166,35.1713,75298.0
2020-05-14 12:00:00,36.38,36.68,36.32,36.55,77552.0,35.1713,35.4614,35.1133,35.3357,77552.0
2020-05-14 12:30:00,36.56,36.8,36.54,36.76,48414.0,35.3453,35.5774,35.326,35.5387,48414.0
2020-05-14 13:00:00,36.77,36.91,36.69,36.89,52102.0,35.5484,35.6837,35.471,35.6644,52102.0
2020-05-14 13:30:00,36.88,36.91,36.61,36.62,54463.0,35.6547,35.6837,35.3937,35.4034,54463.0
2020-05-14 14:00:00,36.61,36.66,36.53,36.58,63454.0,35.3937,35.442,35.3163,35.3647,63454.0
2020-05-14 14:30:00,36.58,36.6,36.29,36.41,71239.0,35.3647,35.384,35.0843,35.2003,71239.0
2020-05-14 15:00:00,36.38,36.75,36.38,36.72,71175.0,35.1713,35.529,35.1713,35.5,71175.0
2020-05-14 15:30:00,36.74,36.96,36.54,36.93,153885.0,35.5194,35.7321,35.326,35.7031,153885.0
2020-05-15 09:30:00,36.61,36.81,36.22,36.81,49228.0,35.3937,35.587,35.0166,35.587,49228.0
2020-05-15 10:00:00,36.83,37.16,36.8,37.1,93512.0,35.6064,35.9254,35.5774,35.8674,93512.0
2020-05-15 10:30:00,37.08,37.14,36.88,36.95,64098.0,35.8481,35.9061,35.6547,35.7224,64098.0
2020-05-15 11:00:00,36.92,36.92,36.69,36.81,61013.0,35.6934,35.6934,35.471,35.587,61013.0
2020-05-15 11:30:00,36.8,36.9,36.71,36.78,48586.0,35.5774,35.6741,35.4904,35.558,48586.0
2020-05-15 12:00:00,36.75,36.91,36.74,36.87,57481.0,35.529,35.6837,35.5194,35.645,57481.0
2020-05-15 12:30:00,36.86,36.94,36.76,36.81,55720.0,35.6354,35.7127,35.5387,35.587,55720.0
2020-05-15 13:00:00,36.82,36.9,36.74,36.88,59566.0,35.5967,35.6741,35.5194,35.6547,59566.0
2020-05-15 13:30:00,36.87,36.95,36.84,36.95,53030.0,35.645,35.7224,35.616,35.7224,53030.0
2020-05-15 14:00:00,36.95,37.02,36.87,36.95,57970.0,35.7224,35.7901,35.645,35.7224,57970.0
2020-05-15 14:30:00,36.95,36.97,36.75,36.76,70619.0,35.7224,35.7417,35.529,35.5387,70619.0
2020-05-15 15:00:00,36.76,36.99,36.74,36.96,64863.0,35.5387,35.7611,35.5194,35.7321,64863.0
2020-05-15 15:30:00,36.96,37.07,36.77,37.01,323768.0,35.7321,35.8384,35.5484,35.7804,323768.0
2020-05-18 09:30:00,38.0,38.53,37.9,38.25,59030.0,36.7375,37.2499,36.6408,36.9792,59030.0
2020-05-18 10:00:00,38.26,38.43,38.18,38.32,71882.0,36.9889,37.1532,36.9115,37.0469,71882.0
2020-05-18 10:30:00,38.33,38.56,38.3,38.54,42877.0,37.0565,37.2789,37.0275,37.2596,42877.0
2020-05-18 11:00:00,38.54,38.66,38.44,38.51,46666.0,37.2596,37.3756,37.1629,37.2306,46666.0
2020-05-18 11:30:00,38.52,38.63,38.47,38.49,27723.0,37.2402,37.3466,37.1919,37.2112,27723.0
2020-05-18 12:00:00,38.44,38.54,38.41,38.42,33364.0,37.1629,37.2596,37.1339,37.1436,33364.0
2020-05-18 12:30:00,38.41,38.42,38.29,38.32,36413.0,37.1339,37.1436,37.0179,37.0469,36413.0
2020-05-18 13:00:00,38.33,38.43,38.31,38.32,22508.0,37.0565,37.1532,37.0372,37.0469,22508.0
2020-05-18 13:30:00,38.33,38.4,38.32,38.34,36637.0,37.0565,37.1242,37.0469,37.0662,36637.0
2020-05-18 14:00:00,38.33,38.57,38.33,38.56,43535.0,37.0565,37.2886,37.0565,37.2789,43535.0
2020-05-18 14:30:00,38.56,38.68,38.55,38.66,47252.0,37.2789,37.3949,37.2692,37.3756,47252.0
2020-05-18 15:00:00,38.66,38.69,38.53,38.6,48665.0,37.3756,37.4046,37.2499,37.3176,48665.0
2020-05-18 15:30:00,38.58,38.83,38.52,38.54,150311.0,37.2982,37.5399,37.2402,37.2596,150311.0
2020-05-19 09:30:00,38.33,38.49,38.2,38.33,61383.0,37.0565,37.2112,36.9309,37.0565,61383.0
2020-05-19 10:00:00,38.35,38.65,38.35,38.51,55862.0,37.0759,37.3659,37.0759,37.2306,55862.0
2020-05-19 10:30:00,38.56,38.73,38.5,38.61,41463.0,37.2789,37.4433,37.2209,37.3272,41463.0
2020-05-19 11:00:00,38.64,38.71,38.58,38.65,30608.0,37.3562,37.4239,37.2982,37.3659,30608.0
2020-05-19 11:30:00,38.65,38.68,38.52,38.54,27688.0,37.3659,37.3949,37.2402,37.2596,27688.0
2020-05-19 12:00:00,38.54,38.59,38.41,38.58,27921.0,37.2596,37.3079,37.1339,37.2982,27921.0
2020-05-19 12:30:00,38.59,38.62,38.51,38.6,74237.0,37.3079,37.3369,37.2306,37.3176,74237.0
2020-05-19 13:00:00,38.59,38.8,38.58,38.76,22740.0,37.3079,37.5109,37.2982,37.4723,22740.0
2020-05-19 13:30:00,38.75,38.84,38.74,38.82,31654.0,37.4626,37.5496,37.4529,37.5303,31654.0
2020-05-19 14:00:00,38.83,38.93,38.76,38.79,48567.0,37.5399,37.6366,37.4723,37.5013,48567.0
2020-05-19 14:30:00,38.78,38.94,38.62,38.69,102531.0,37.4916,37.6463,37.3369,37.4046,102531.0
2020-05-19 15:00:00,38.69,38.96,38.64,38.86,67897.0,37.4046,37.6656,37.3562,37.5689,67897.0
2020-05-19 15:30:00,38.85,38.85,38.38,38.4,245156.0,37.5593,37.5593,37.1049,37.1242,245156.0
2020-05-20 09:30:00,38.71,38.88,38.44,38.88,48380.0,37.4239,37.5883,37.1629,37.5883,48380.0
2020-05-20 10:00:00,38.89,38.95,38.79,38.91,43228.0,37.5979,37.6559,37.5013,37.6173,43228.0
2020-05-20 10:30:00,38.89,38.91,38.73,38.73,36339.0,37.5979,37.6173,37.4433,37.4433,36339.0
2020-05-20 11:00:00,38.74,39.01,38.74,38.98,37987.0,37.4529,37.7139,37.4529,37.6849,37987.0
2020-05-20 11:30:00,38.97,39.14,38.97,39.0,34554.0,37.6753,37.8396,37.6753,37.7043,34554.0
2020-05-20 12:00:00,39.02,39.07,38.87,38.95,29263.0,37.7236,37.772,37.5786,37.6559,29263.0
2020-05-20 12:30:00,38.97,38.99,38.81,38.87,28948.0,37.6753,37.6946,37.5206,37.5786,28948.0
2020-05-20 13:00:00,38.85,38.89,38.73,38.76,23627.0,37.5593,37.5979,37.4433,37.4723,23627.0
2020-05-20 13:30:00,38.77,38.82,38.61,38.62,31177.0,37.4819,37.5303,37.3272,37.3369,31177.0
2020-05-20 14:00:00,38.61,38.67,38.48,38.58,68039.0,37.3272,37.3852,37.2016,37.2982,68039.0
2020-05-20 14:30:00,38.56,38.69,38.55,38.62,65123.0,37.2789,37.4046,37.2692,37.3369,65123.0
2020-05-20 15:00:00,38.61,38.62,38.38,38.45,112373.0,37.3272,37.3369,37.1049,37.1726,112373.0
2020-05-20 15:30:00,38.45,38.53,38.33,38.35,349224.0,37.1726,37.2499,37.0565,37.0759,349224.0
2020-05-21 09:30:00,38.21,38.63,38.13,38.63,41377.0,36.9405,37.3466,36.8632,37.3466,41377.0
2020-05-21 10:00:00,38.63,38.89,38.59,38.76,30343.0,37.3466,37.5979,37.3079,37.4723,30343.0
2020-05-21 10:30:00,38.75,38.81,38.63,38.73,45284.0,37.4626,37.5206,37.3466,37.4433,45284.0
2020-05-21 11:00:00,38.71,38.71,38.46,38.57,45286.0,37.4239,37.4239,37.1822,37.2886,45286.0
2020-05-21 11:30:00,38.58,38.74,38.58,38.69,32477.0,37.2982,37.4529,37.2982,37.4046,32477.0
2020-05-21 12:00:00,38.72,38.78,38.58,38.63,40302.0,37.4336,37.4916,37.2982,37.3466,40302.0
2020-05-21 12:30:00,38.6,38.66,38.49,38.54,35231.0,37.3176,37.3756,37.2112,37.2596,35231.0
2020-05-21 13:00:00,38.54,38.65,38.47,38.49,19828.0,37.2596,37.3659,37.1919,37.2112,19828.0
2020-05-21 13:30:00,38.5,38.58,38.45,38.58,15630.0,37.2209,37.2982,37.1726,37.2982,15630.0
2020-05-21 14:00:00,38.57,38.66,38.53,38.65,20211.0,37.2886,37.3756,37.2499,37.3659,20211.0
2020-05-21 14:30:00,38.65,38.76,38.57,38.72,26144.0,37.3659,37.4723,37.2886,37.4336,26144.0
2020-05-21 15:00:00,38.71,38.92,38.7,38.8,49210.0,37.4239,37.6269,37.4142,37.5109,49210.0
2020-05-21 15:30:00,38.79,38.81,38.6,38.75,183712.0,37.5013,37.5206,37.3176,37.4626,183712.0
2020-05-22 09:30:00,38.71,38.75,38.35,38.43,32219.0,37.4239,37.4626,37.0759,37.1532,32219.0
2020-05-22 10:00:00,38.41,38.5,38.37,38.49,36467.0,37.1339,37.2209,37.0952,37.2112,36467.0
2020-05-22 10:30:00,38.51,38.56,38.23,38.23,34508.0,37.2306,37.2789,36.9599,36.9599,34508.0
2020-05-22 11:00:00,38.23,38.3,38.09,38.09,70459.0,36.9599,37.0275,36.8245,36.8245,70459.0
2020-05-22 11:30:00,38.09,38.31,38.06,38.21,41151.0,36.8245,37.0372,36.7955,36.9405,41151.0
2020-05-22 12:00:00,38.22,38.3,38.21,38.28,22393.0,36.9502,37.0275,36.9405,37.0082,22393.0
2020-05-22 12:30:00,38.29,38.38,38.28,38.32,26922.0,37.0179,37.1049,37.0082,37.0469,26922.0
2020-05-22 13:00:00,38.32,38.35,38.17,38.18,23364.0,37.0469,37.0759,36.9019,36.9115,23364.0
2020-05-22 13:30:00,38.17,38.24,38.12,38.18,60945.0,36.9019,36.9695,36.8535,36.9115,60945.0
2020-05-22 14:00:00,38.18,38.29,38.18,38.27,37030.0,36.9115,37.0179,36.9115,36.9985,37030.0
2020-05-22 14:30:00,38.28,38.4,38.28,38.36,32959.0,37.0082,37.1242,37.0082,37.0855,32959.0
2020-05-22 15:00:00,38.35,38.42,38.32,38.37,36398.0,37.0759,37.1436,37.0469,37.0952,36398.0
2020-05-22 15:30:00,38.37,38.46,38.31,38.44,147852.0,37.0952,37.1822,37.0372,37.1629,147852.0
2020-05-26 09:30:00,39.31,39.44,39.01,39.01,56163.0,38.004,38.1297,37.7139,37.7139,56163.0
2020-05-26 10:00:00,39.03,39.14,38.91,39.1,39749.0,37.7333,37.8396,37.6173,37.801,39749.0
2020-05-26 10:30:00,39.11,39.32,39.06,39.24,40813.0,37.8106,38.0136,37.7623,37.9363,40813.0
2020-05-26 11:00:00,39.24,39.31,38.96,39.05,23122.0,37.9363,38.004,37.6656,37.7526,23122.0
2020-05-26 11:30:00,39.04,39.09,38.96,38.97,21784.0,37.743,37.7913,37.6656,37.6753,21784.0
2020-05-26 12:00:00,38.99,39.01,38.92,38.96,25195.0,37.6946,37.7139,37.6269,37.6656,25195.0
2020-05-26 12:30:00,38.95,39.13,38.92,39.11,26353.0,37.6559,37.83,37.6269,37.8106,26353.0
2020-05-26 13:00:00,39.11,39.3,39.09,39.25,29201.0,37.8106,37.9943,37.7913,37.946,29201.0
2020-05-26 13:30:00,39.26,39.29,39.21,39.21,29467.0,37.9556,37.9846,37.9073,37.9073,29467.0
2020-05-26 14:00:00,39.21,39.35,39.21,39.3,33516.0,37.9073,38.0427,37.9073,37.9943,33516.0
2020-05-26 14:30:00,39.31,39.39,39.25,39.33,43687.0,38.004,38.0813,37.946,38.0233,43687.0
2020-05-26 15:00:00,39.34,39.38,39.21,39.22,46368.0,38.033,38.0717,37.9073,37.917,46368.0
2020-05-26 15:30:00,39.21,39.25,38.89,39.05,232070.0,37.9073,37.946,37.5979,37.7526,232070.0
2020-05-27 09:30:00,39.75,40.03,39.7,39.8,130176.0,38.4294,38.7001,38.381,38.4777,130176.0
2020-05-27 10:00:00,39.84,40.06,39.72,39.86,60516.0,38.5164,38.7291,38.4004,38.5357,60516.0
2020-05-27 10:30:00,39.87,39.87,39.58,39.81,58644.0,38.5454,38.5454,38.265,38.4874,58644.0
2020-05-27 11:00:00,39.8,39.81,39.52,39.74,54730.0,38.4777,38.4874,38.207,38.4197,54730.0
2020-05-27 11:30:00,39.76,39.8,39.51,39.66,29853.0,38.439,38.4777,38.1973,38.3424,29853.0
2020-05-27 12:00:00,39.67,39.69,39.54,39.54,36368.0,38.352,38.3714,38.2263,38.2263,36368.0
2020-05-27 12:30:00,39.54,39.61,39.5,39.51,25498.0,38.2263,38.294,38.1877,38.1973,25498.0
2020-05-27 13:00:00,39.52,39.57,39.42,39.5,27649.0,38.207,38.2553,38.1103,38.1877,27649.0
2020-05-27 13:30:00,39.5,39.57,39.4,39.54,44317.0,38.1877,38.2553,38.091,38.2263,44317.0
2020-05-27 14:00:00,39.55,39.75,39.54,39.74,46585.0,38.236,38.4294,38.2263,38.4197,46585.0
2020-05-27 14:30:00,39.75,39.78,39.66,39.76,52680.0,38.4294,38.4584,38.3424,38.439,52680.0
2020-05-27 15:00:00,39.77,39.9,39.74,39.88,60477.0,38.4487,38.5744,38.4197,38.555,60477.0
2020-05-27 15:30:00,39.87,39.97,39.76,39.95,152906.0,38.5454,38.6421,38.439,38.6227,152906.0
2020-05-28 09:30:00,40.3,40.56,39.98,40.13,32550.0,38.9611,39.2125,38.6517,38.7967,32550.0
2020-05-28 10:00:00,40.03,40.38,40.03,40.17,25111.0,38.7001,39.0384,38.7001,38.8354,25111.0
2020-05-28 10:30:00,40.15,40.24,40.11,40.21,35929.0,38.8161,38.9031,38.7774,38.8741,35929.0
2020-05-28 11:00:00,40.22,40.23,40.05,40.18,24828.0,38.8837,38.8934,38.7194,38.8451,24828.0
2020-05-28 11:30:00,40.18,40.24,40.09,40.23,30262.0,38.8451,38.9031,38.7581,38.8934,30262.0
2020-05-28 12:00:00,40.25,40.4,40.2,40.39,28846.0,38.9128,39.0578,38.8644,39.0481,28846.0
2020-05-28 12:30:00,40.38,40.49,40.3,40.42,25385.0,39.0384,39.1448,38.9611,39.0771,25385.0
2020-05-28 13:00:00,40.4,40.49,40.36,40.49,27346.0,39.0578,39.1448,39.0191,39.1448,27346.0
2020-05-28 13:30:00,40.48,40.55,40.46,40.5,22276.0,39.1351,39.2028,39.1158,39.1544,22276.0
2020-05-28 14:00:00,40.5,40.52,40.4,40.41,24550.0,39.1544,39.1738,39.0578,39.0674,24550.0
2020-05-28 14:30:00,40.42,40.42,40.25,40.34,36594.0,39.0771,39.0771,38.9128,38.9998,36594.0
2020-05-28 15:00:00,40.35,40.37,40.18,40.25,56469.0,39.0094,39.0288,38.8451,38.9128,56469.0
2020-05-28 15:30:00,40.25,40.43,40.15,40.25,174999.0,38.9128,39.0868,38.8161,38.9128,174999.0
2020-05-29 09:30:00,40.07,40.27,39.76,40.14,40169.0,38.7387,38.9321,38.439,38.8064,40169.0
2020-05-29 10:00:00,40.11,40.24,39.97,40.0,39213.0,38.7774,38.9031,38.6421,38.6711,39213.0
2020-05-29 10:30:00,40.01,40.17,39.89,39.98,35297.0,38.6807,38.8354,38.5647,38.6517,35297.0
2020-05-29 11:00:00,39.99,40.22,39.91,40.17,38095.0,38.6614,38.8837,38.584,38.8354,38095.0
2020-05-29 11:30:00,40.15,40.21,40.11,40.11,23139.0,38.8161,38.8741,38.7774,38.7774,23139.0
2020-05-29 12:00:00,40.11,40.15,39.8,39.89,29952.0,38.7774,38.8161,38.4777,38.5647,29952.0
2020-05-29 12:30:00,39.88,40.06,39.74,40.05,41456.0,38.555,38.7291,38.4197,38.7194,41456.0
2020-05-29 13:00:00,39.98,40.02,39.92,39.98,24215.0,38.6517,38.6904,38.5937,38.6517,24215.0
2020-05-29 13:30:00,39.98,40.01,39.85,39.94,37485.0,38.6517,38.6807,38.526,38.6131,37485.0
2020-05-29 14:00:00,39.93,40.2,39.9,40.19,46416.0,38.6034,38.8644,38.5744,38.8547,46416.0
2020-05-29 14:30:00,40.2,40.32,39.87,40.32,52390.0,38.8644,38.9804,38.5454,38.9804,52390.0
2020-05-29 15:00:00,40.32,40.44,40.17,40.29,64279.0,38.9804,39.0964,38.8354,38.9514,64279.0
2020-05-29 15:30:00,40.27,40.39,40.11,40.2,270555.0,38.9321,39.0481,38.7774,38.8644,270555.0
2020-06-01 09:30:00,40.35,40.42,39.65,39.74,66235.0,39.0094,39.0771,38.3327,38.4197,66235.0
2020-06-01 10:00:00,39.73,40.06,39.71,40.03,76382.0,38.41,38.7291,38.3907,38.7001,76382.0
2020-06-01 10:30:00,40.06,40.2,39.96,40.16,64735.0,38.7291,38.8644,38.6324,38.8257,64735.0
2020-06-01 11:00:00,40.17,40.2,39.97,39.97,39753.0,38.8354,38.8644,38.6421,38.6421,39753.0
2020-06-01 11:30:00,39.99,40.12,39.99,40.04,28341.0,38.6614,38.7871,38.6614,38.7097,28341.0
2020-06-01 12:00:00,40.05,40.18,40.03,40.16,28338.0,38.7194,38.8451,38.7001,38.8257,28338.0
2020-06-01 12:30:00,40.18,40.19,40.09,40.17,21890.0,38.8451,38.8547,38.7581,38.8354,21890.0
2020-06-01 13:00:00,40.18,40.28,40.16,40.24,22276.0,38.8451,38.9418,38.8257,38.9031,22276.0
2020-06-01 13:30:00,40.24,40.29,40.2,40.26,28783.0,38.9031,38.9514,38.8644,38.9224,28783.0
2020-06-01 14:00:00,40.28,40.34,40.16,40.17,48067.0,38.9418,38.9998,38.8257,38.8354,48067.0
2020-06-01 14:30:00,40.17,40.29,40.12,40.27,22769.0,38.8354,38.9514,38.7871,38.9321,22769.0
2020-06-01 15:00:00,40.28,40.29,40.11,40.17,28414.0,38.9418,38.9514,38.7774,38.8354,28414.0
2020-06-01 15:30:00,40.17,40.28,40.15,40.24,219803.0,38.8354,38.9418,38.8161,38.9031,219803.0
2020-06-02 09:30:00,40.31,40.31,40.01,40.23,46800.0,38.9708,38.9708,38.6807,38.8934,46800.0
2020-06-02 10:00:00,40.27,40.62,40.24,40.61,43248.0,38.9321,39.2705,38.9031,39.2608,43248.0
2020-06-02 10:30:00,40.61,40.89,40.6,40.86,81155.0,39.2608,39.5315,39.2511,39.5025,81155.0
2020-06-02 11:00:00,40.87,40.87,40.73,40.74,67306.0,39.5122,39.5122,39.3768,39.3865,67306.0
2020-06-02 11:30:00,40.72,40.86,40.67,40.85,42292.0,39.3671,39.5025,39.3188,39.4928,42292.0
2020-06-02 12:00:00,40.87,40.94,40.76,40.87,24758.0,39.5122,39.5798,39.4058,39.5122,24758.0
2020-06-02 12:30:00,40.86,40.9,40.78,40.78,21512.0,39.5025,39.5412,39.4251,39.4251,21512.0
2020-06-02 13:00:00,40.77,40.86,40.76,40.84,18320.0,39.4155,39.5025,39.4058,39.4831,18320.0
2020-06-02 13:30:00,40.84,40.84,40.72,40.81,41682.0,39.4831,39.4831,39.3671,39.4541,41682.0
2020-06-02 14:00:00,40.83,40.88,40.75,40.81,44144.0,39.4735,39.5218,39.3961,39.4541,44144.0
2020-06-02 14:30:00,40.82,40.85,40.76,40.82,36888.0,39.4638,39.4928,39.4058,39.4638,36888.0
2020-06-02 15:00:00,40.82,40.84,40.73,40.79,62166.0,39.4638,39.4831,39.3768,39.4348,62166.0
2020-06-02 15:30:00,40.8,40.92,40.74,40.9,203000.0,39.4445,39.5605,39.3865,39.5412,203000.0
2020-06-03 09:30:00,41.24,41.7,41.11,41.61,54526.0,39.8699,40.3146,39.7442,40.2276,54526.0
2020-06-03 10:00:00,41.59,41.8,41.53,41.78,41516.0,40.2082,40.4113,40.1502,40.3919,41516.0
2020-06-03 10:30:00,41.78,41.84,41.71,41.75,35308.0,40.3919,40.4499,40.3242,40.3629,35308.0
2020-06-03 11:00:00,41.74,42.13,41.74,42.13,44690.0,40.3532,40.7303,40.3532,40.7303,44690.0
2020-06-03 11:30:00,42.13,42.25,42.06,42.23,49182.0,40.7303,40.8463,40.6626,40.827,49182.0
2020-06-03 12:00:00,42.21,42.29,42.13,42.23,55825.0,40.8076,40.885,40.7303,40.827,55825.0
2020-06-03 12:30:00,42.22,42.45,42.22,42.29,145149.0,40.8173,41.0397,40.8173,40.885,145149.0
2020-06-03 13:00:00,42.29,42.47,42.12,42.36,83784.0,40.885,41.059,40.7206,40.9526,83784.0
2020-06-03 13:30:00,42.36,42.37,42.22,42.3,35437.0,40.9526,40.9623,40.8173,40.8946,35437.0
2020-06-03 14:00:00,42.29,42.45,42.29,42.34,34527.0,40.885,41.0397,40.885,40.9333,34527.0
2020-06-03 14:30:00,42.34,42.37,42.3,42.32,37777.0,40.9333,40.9623,40.8946,40.914,37777.0
2020-06-03 15:00:00,42.32,42.45,42.3,42.4,68103.0,40.914,41.0397,40.8946,40.9913,68103.0
2020-06-03 15:30:00,42.38,42.42,42.28,42.3,233169.0,40.972,41.0107,40.8753,40.8946,233169.0
2020-06-04 09:30:00,42.05,42.06,41.68,42.03,67754.0,40.6529,40.6626,40.2952,40.6336,67754.0
2020-06-04 10:00:00,42.02,42.17,42.01,42.16,47542.0,40.6239,40.769,40.6143,40.7593,47542.0
2020-06-04 10:30:00,42.16,42.32,42.15,42.31,28806.0,40.7593,40.914,40.7496,40.9043,28806.0
2020-06-04 11:00:00,42.31,42.33,42.02,42.04,57064.0,40.9043,40.9236,40.6239,40.6433,57064.0
2020-06-04 11:30:00,42.04,42.16,41.93,42.04,38063.0,40.6433,40.7593,40.5369,40.6433,38063.0
2020-06-04 12:00:00,42.03,42.03,41.91,41.98,35741.0,40.6336,40.6336,40.5176,40.5853,35741.0
2020-06-04 12:30:00,41.96,42.02,41.87,41.98,22915.0,40.5659,40.6239,40.4789,40.5853,22915.0
2020-06-04 13:00:00,41.98,42.09,41.96,42.02,24314.0,40.5853,40.6916,40.5659,40.6239,24314.0
2020-06-04 13:30:00,42.04,42.18,42.02,42.15,24726.0,40.6433,40.7786,40.6239,40.7496,24726.0
2020-06-04 14:00:00,42.15,42.18,42.04,42.12,34215.0,40.7496,40.7786,40.6433,40.7206,34215.0
2020-06-04 14:30:00,42.14,42.14,41.95,41.97,35710.0,40.74,40.74,40.5563,40.5756,35710.0
2020-06-04 15:00:00,41.96,41.99,41.72,41.87,135542.0,40.5659,40.5949,40.3339,40.4789,135542.0
2020-06-04 15:30:00,41.88,42.07,41.8,42.01,137490.0,40.4886,40.6723,40.4113,40.6143,137490.0
2020-06-05 09:30:00,43.29,43.73,42.57,42.71,62111.0,41.8518,42.2771,41.1557,41.291,62111.0
2020-06-05 10:00:00,42.74,43.05,42.68,43.05,133305.0,41.32,41.6197,41.262,41.6197,133305.0
2020-06-05 10:30:00,43.02,43.29,43.0,43.26,81052.0,41.5907,41.8518,41.5714,41.8227,81052.0
2020-06-05 11:00:00,43.26,43.55,43.24,43.55,57402.0,41.8227,42.1031,41.8034,42.1031,57402.0
2020-06-05 11:30:00,43.56,43.68,43.51,43.64,48350.0,42.1128,42.2288,42.0644,42.1901,48350.0
2020-06-05 12:00:00,43.64,43.65,43.19,43.23,24268.0,42.1901,42.1998,41.7551,41.7937,24268.0
2020-06-05 12:30:00,43.23,43.33,42.99,43.0,36703.0,41.7937,41.8904,41.5617,41.5714,36703.0
2020-06-05 13:00:00,43.04,43.12,42.89,42.98,35238.0,41.6101,41.6874,41.465,41.5521,35238.0
2020-06-05 13:30:00,42.99,43.07,42.91,43.07,55676.0,41.5617,41.6391,41.4844,41.6391,55676.0
2020-06-05 14:00:00,43.07,43.28,43.07,43.23,43091.0,41.6391,41.8421,41.6391,41.7937,43091.0
2020-06-05 14:30:00,43.26,43.27,42.99,43.03,39102.0,41.8227,41.8324,41.5617,41.6004,39102.0
2020-06-05 15:00:00,43.02,43.18,42.89,42.96,72958.0,41.5907,41.7454,41.465,41.5327,72958.0
2020-06-05 15:30:00,42.97,42.98,42.65,42.72,171784.0,41.5424,41.5521,41.233,41.3007,171784.0
2020-06-08 09:30:00,42.52,42.99,42.4,42.69,108518.0,41.1073,41.5617,40.9913,41.2717,108518.0
2020-06-08 10:00:00,42.69,42.86,42.64,42.83,89677.0,41.2717,41.436,41.2233,41.407,89677.0
2020-06-08 10:30:00,42.85,43.05,42.79,42.96,54979.0,41.4264,41.6197,41.3684,41.5327,54979.0
2020-06-08 11:00:00,42.97,43.03,42.87,42.94,48405.0,41.5424,41.6004,41.4457,41.5134,48405.0
2020-06-08 11:30:00,42.94,42.97,42.79,42.81,29300.0,41.5134,41.5424,41.3684,41.3877,29300.0
2020-06-08 12:00:00,42.81,42.81,42.68,42.71,35093.0,41.3877,41.3877,41.262,41.291,35093.0
2020-06-08 12:30:00,42.71,42.71,42.58,42.65,56122.0,41.291,41.291,41.1653,41.233,56122.0
2020-06-08 13:00:00,42.64,42.66,42.57,42.64,38419.0,41.2233,41.2427,41.1557,41.2233,38419.0
2020-06-08 13:30:00,42.64,42.79,42.58,42.74,33909.0,41.2233,41.3684,41.1653,41.32,33909.0
2020-06-08 14:00:00,42.73,42.95,42.72,42.88,47342.0,41.3104,41.523,41.3007,41.4554,47342.0
2020-06-08 14:30:00,42.88,42.89,42.79,42.86,36615.0,41.4554,41.465,41.3684,41.436,36615.0
2020-06-08 15:00:00,42.85,42.88,42.79,42.82,58953.0,41.4264,41.4554,41.3684,41.3974,58953.0
2020-06-08 15:30:00,42.82,43.04,42.78,43.04,259428.0,41.3974,41.6101,41.3587,41.6101,259428.0
2020-06-09 09:30:00,42.66,42.94,42.53,42.78,67366.0,41.2427,41.5134,41.117,41.3587,67366.0
2020-06-09 10:00:00,42.79,42.89,42.77,42.83,35855.0,41.3684,41.465,41.349,41.407,35855.0
2020-06-09 10:30:00,42.86,42.9,42.69,42.81,43858.0,41.436,41.4747,41.2717,41.3877,43858.0
2020-06-09 11:00:00,42.79,42.89,42.71,42.87,28801.0,41.3684,41.465,41.291,41.4457,28801.0
2020-06-09 11:30:00,42.86,43.02,42.84,42.92,29207.0,41.436,41.5907,41.4167,41.494,29207.0
2020-06-09 12:00:00,42.91,42.98,42.86,42.97,20723.0,41.4844,41.5521,41.436,41.5424,20723.0
2020-06-09 12:30:00,42.98,43.16,42.97,43.12,28449.0,41.5521,41.7261,41.5424,41.6874,28449.0
2020-06-09 13:00:00,43.11,43.19,43.07,43.19,23084.0,41.6777,41.7551,41.6391,41.7551,23084.0
2020-06-09 13:30:00,43.17,43.25,43.15,43.2,36475.0,41.7357,41.8131,41.7164,41.7647,36475.0
2020-06-09 14:00:00,43.2,43.28,43.16,43.25,71362.0,41.7647,41.8421,41.7261,41.8131,71362.0
2020-06-09 14:30:00,43.24,43.34,43.2,43.33,54997.0,41.8034,41.9001,41.7647,41.8904,54997.0
2020-06-09 15:00:00,43.33,43.44,43.27,43.34,60422.0,41.8904,41.9968,41.8324,41.9001,60422.0
2020-06-09 15:30:00,43.34,43.34,43.03,43.06,274267.0,41.9001,41.9001,41.6004,41.6294,274267.0
2020-06-10 09:30:00,42.87,43.09,42.82,43.03,70722.0,41.4457,41.6584,41.3974,41.6004,70722.0
2020-06-10 10:00:00,43.04,43.12,42.81,42.94,52657.0,41.6101,41.6874,41.3877,41.5134,52657.0
2020-06-10 10:30:00,42.92,43.05,42.7,42.78,60941.0,41.494,41.6197,41.2814,41.3587,60941.0
2020-06-10 11:00:00,42.76,42.98,42.7,42.89,54566.0,41.3394,41.5521,41.2814,41.465,54566.0
2020-06-10 11:30:00,42.88,42.97,42.73,42.87,48810.0,41.4554,41.5424,41.3104,41.4457,48810.0
2020-06-10 12:00:00,42.87,43.16,42.85,43.13,36394.0,41.4457,41.7261,41.4264,41.6971,36394.0
2020-06-10 12:30:00,43.13,43.18,43.02,43.07,35037.0,41.6971,41.7454,41.5907,41.6391,35037.0
2020-06-10 13:00:00,43.04,43.13,43.02,43.07,29380.0,41.6101,41.6971,41.5907,41.6391,29380.0
2020-06-10 13:30:00,43.09,43.11,43.0,43.07,43344.0,41.6584,41.6777,41.5714,41.6391,43344.0
2020-06-10 14:00:00,43.07,43.46,42.91,43.25,76125.0,41.6391,42.0161,41.4844,41.8131,76125.0
2020-06-10 14:30:00,43.27,43.29,42.86,42.94,81597.0,41.8324,41.8518,41.436,41.5134,81597.0
2020-06-10 15:00:00,42.93,43.21,42.8,43.21,89777.0,41.5037,41.7744,41.378,41.7744,89777.0
2020-06-10 15:30:00,43.22,43.24,42.83,42.84,363494.0,41.7841,41.8034,41.407,41.4167,363494.0
2020-06-11 09:30:00,41.93,41.99,41.51,41.87,91756.0,40.5369,40.5949,40.1309,40.4789,91756.0
2020-06-11 10:00:00,41.89,41.91,41.54,41.55,78015.0,40.4983,40.5176,40.1599,40.1696,78015.0
2020-06-11 10:30:00,41.58,41.67,41.39,41.4,76126.0,40.1986,40.2856,40.0149,40.0245,76126.0
2020-06-11 11:00:00,41.38,41.46,41.18,41.23,73053.0,40.0052,40.0826,39.8119,39.8602,73053.0
2020-06-11 11:30:00,41.22,41.3,41.08,41.3,72031.0,39.8505,39.9279,39.7152,39.9279,72031.0
2020-06-11 12:00:00,41.25,41.33,40.92,41.0,36152.0,39.8795,39.9569,39.5605,39.6378,36152.0
2020-06-11 12:30:00,41.01,41.16,40.81,40.86,37295.0,39.6475,39.7925,39.4541,39.5025,37295.0
2020-06-11 13:00:00,40.83,40.96,40.73,40.76,36618.0,39.4735,39.5992,39.3768,39.4058,36618.0
2020-06-11 13:30:00,40.76,41.01,40.75,41.01,57182.0,39.4058,39.6475,39.3961,39.6475,57182.0
2020-06-11 14:00:00,41.01,41.12,40.85,41.07,81957.0,39.6475,39.7538,39.4928,39.7055,81957.0
2020-06-11 14:30:00,41.09,41.09,40.81,40.88,115162.0,39.7248,39.7248,39.4541,39.5218,115162.0
2020-06-11 15:00:00,40.89,41.01,40.73,40.8,146557.0,39.5315,39.6475,39.3768,39.4445,146557.0
2020-06-11 15:30:00,40.79,41.02,40.63,40.65,268370.0,39.4348,39.6572,39.2801,39.2995,268370.0
2020-06-12 09:30:00,41.84,41.92,41.02,41.51,89349.0,40.4499,40.5273,39.6572,40.1309,89349.0
2020-06-12 10:00:00,41.51,41.66,41.34,41.36,69330.0,40.1309,40.2759,39.9665,39.9859,69330.0
2020-06-12 10:30:00,41.36,41.46,41.06,41.07,121110.0,39.9859,40.0826,39.6958,39.7055,121110.0
2020-06-12 11:00:00,41.1,41.18,40.85,41.09,155850.0,39.7345,39.8119,39.4928,39.7248,155850.0
2020-06-12 11:30:00,41.08,41.24,40.93,41.19,69807.0,39.7152,39.8699,39.5702,39.8215,69807.0
2020-06-12 12:00:00,41.21,41.27,40.88,40.93,49296.0,39.8409,39.8989,39.5218,39.5702,49296.0
2020-06-12 12:30:00,40.94,40.94,40.57,40.71,60159.0,39.5798,39.5798,39.2221,39.3575,60159.0
2020-06-12 13:00:00,40.72,40.72,40.27,40.3,51310.0,39.3671,39.3671,38.9321,38.9611,51310.0
2020-06-12 13:30:00,40.28,40.33,39.94,39.97,104857.0,38.9418,38.9901,38.6131,38.6421,104857.0
2020-06-12 14:00:00,39.95,40.2,39.93,40.16,52158.0,38.6227,38.8644,38.6034,38.8257,52158.0
2020-06-12 14:30:00,40.19,40.38,40.07,40.23,59774.0,38.8547,39.0384,38.7387,38.8934,59774.0
2020-06-12 15:00:00,40.24,40.48,40.13,40.23,111562.0,38.9031,39.1351,38.7967,38.8934,111562.0
2020-06-12 15:30:00,40.23,40.67,40.16,40.67,308151.0,38.8934,39.3188,38.8257,39.3188,308151.0
2020-06-15 09:30:00,39.66,40.41,39.49,40.21,112114.0,38.3424,39.0674,38.178,38.8741,112114.0
2020-06-15 10:00:00,40.22,40.55,40.17,40.37,70112.0,38.8837,39.2028,38.8354,39.0288,70112.0
2020-06-15 10:30:00,40.39,40.63,40.31,40.51,45008.0,39.0481,39.2801,38.9708,39.1641,45008.0
2020-06-15 11:00:00,40.52,40.98,40.49,40.93,60504.0,39.1738,39.6185,39.1448,39.5702,60504.0
2020-06-15 11:30:00,40.94,41.01,40.74,40.79,91009.0,39.5798,39.6475,39.3865,39.4348,91009.0
2020-06-15 12:00:00,40.78,41.01,40.75,40.89,36497.0,39.4251,39.6475,39.3961,39.5315,36497.0
2020-06-15 12:30:00,40.85,41.01,40.81,40.99,42283.0,39.4928,39.6475,39.4541,39.6282,42283.0
2020-06-15 13:00:00,40.99,41.09,40.95,41.03,41296.0,39.6282,39.7248,39.5895,39.6668,41296.0
2020-06-15 13:30:00,41.03,41.09,40.9,40.92,37636.0,39.6668,39.7248,39.5412,39.5605,37636.0
2020-06-15 14:00:00,40.93,41.54,40.93,41.49,53990.0,39.5702,40.1599,39.5702,40.1116,53990.0
2020-06-15 14:30:00,41.54,41.59,41.37,41.38,98182.0,40.1599,40.2082,39.9955,40.0052,98182.0
2020-06-15 15:00:00,41.39,41.49,41.18,41.18,53975.0,40.0149,40.1116,39.8119,39.8119,53975.0
2020-06-15 15:30:00,41.19,41.35,40.91,41.34,248782.0,39.8215,39.9762,39.5508,39.9665,248782.0
2020-06-16 09:30:00,42.55,42.6,42.05,42.16,69744.0,41.1363,41.1847,40.6529,40.7593,69744.0
2020-06-16 10:00:00,42.18,42.45,42.12,42.41,73967.0,40.7786,41.0397,40.7206,41.001,73967.0
2020-06-16 10:30:00,42.42,42.48,41.68,41.73,99392.0,41.0107,41.0687,40.2952,40.3436,99392.0
2020-06-16 11:00:00,41.71,41.96,41.56,41.79,69657.0,40.3242,40.5659,40.1792,40.4016,69657.0
2020-06-16 11:30:00,41.8,41.98,41.7,41.72,46403.0,40.4113,40.5853,40.3146,40.3339,46403.0
2020-06-16 12:00:00,41.72,41.74,41.5,41.67,58116.0,40.3339,40.3532,40.1212,40.2856,58116.0
2020-06-16 12:30:00,41.67,41.89,41.67,41.79,63368.0,40.2856,40.4983,40.2856,40.4016,63368.0
2020-06-16 13:00:00,41.78,41.9,41.76,41.83,61559.0,40.3919,40.5079,40.3726,40.4403,61559.0
2020-06-16 13:30:00,41.82,41.84,41.54,41.59,35987.0,40.4306,40.4499,40.1599,40.2082,35987.0
2020-06-16 14:00:00,41.6,41.82,41.53,41.77,63538.0,40.2179,40.4306,40.1502,40.3823,63538.0
2020-06-16 14:30:00,41.81,41.86,41.65,41.75,26173.0,40.4209,40.4693,40.2662,40.3629,26173.0
2020-06-16 15:00:00,41.74,41.76,41.39,41.58,46705.0,40.3532,40.3726,40.0149,40.1986,46705.0
2020-06-16 15:30:00,41.57,41.69,41.42,41.53,260321.0,40.1889,40.3049,40.0439,40.1502,260321.0
2020-06-17 09:30:00,41.62,42.17,41.57,41.89,79853.0,40.2372,40.769,40.1889,40.4983,79853.0
2020-06-17 10:00:00,41.89,42.18,41.85,41.9,66301.0,40.4983,40.7786,40.4596,40.5079,66301.0
2020-06-17 10:30:00,41.87,42.21,41.82,42.13,40517.0,40.4789,40.8076,40.4306,40.7303,40517.0
2020-06-17 11:00:00,42.13,42.25,42.04,42.12,67077.0,40.7303,40.8463,40.6433,40.7206,67077.0
2020-06-17 11:30:00,42.1,42.31,42.09,42.31,36327.0,40.7013,40.9043,40.6916,40.9043,36327.0
2020-06-17 12:00:00,42.31,42.33,42.23,42.25,27906.0,40.9043,40.9236,40.827,40.8463,27906.0
2020-06-17 12:30:00,42.25,42.38,42.21,42.23,24378.0,40.8463,40.972,40.8076,40.827,24378.0
2020-06-17 13:00:00,42.24,42.4,42.23,42.39,25518.0,40.8366,40.9913,40.827,40.9817,25518.0
2020-06-17 13:30:00,42.39,42.41,42.3,42.35,33882.0,40.9817,41.001,40.8946,40.943,33882.0
2020-06-17 14:00:00,42.35,42.42,42.33,42.38,30102.0,40.943,41.0107,40.9236,40.972,30102.0
2020-06-17 14:30:00,42.38,42.39,42.2,42.21,64836.0,40.972,40.9817,40.798,40.8076,64836.0
2020-06-17 15:00:00,42.2,42.21,42.02,42.08,74361.0,40.798,40.8076,40.6239,40.682,74361.0
2020-06-17 15:30:00,42.08,42.16,41.95,41.98,325692.0,40.682,40.7593,40.5563,40.5853,325692.0
2020-06-18 09:30:00,41.83,42.18,41.65,42.14,36949.0,40.4403,40.7786,40.2662,40.74,36949.0
2020-06-18 10:00:00,42.15,42.31,42.13,42.24,43487.0,40.7496,40.9043,40.7303,40.8366,43487.0
2020-06-18 10:30:00,42.25,42.41,42.13,42.38,39797.0,40.8463,41.001,40.7303,40.972,39797.0
2020-06-18 11:00:00,42.38,42.5,42.35,42.35,28921.0,40.972,41.088,40.943,40.943,28921.0
2020-06-18 11:30:00,42.37,42.42,42.16,42.16,70315.0,40.9623,41.0107,40.7593,40.7593,70315.0
2020-06-18 12:00:00,42.16,42.18,42.07,42.11,35983.0,40.7593,40.7786,40.6723,40.711,35983.0
2020-06-18 12:30:00,42.11,42.13,41.99,42.08,31927.0,40.711,40.7303,40.5949,40.682,31927.0
2020-06-18 13:00:00,42.08,42.08,41.95,41.98,23385.0,40.682,40.682,40.5563,40.5853,23385.0
2020-06-18 13:30:00,41.98,42.03,41.95,42.02,24619.0,40.5853,40.6336,40.5563,40.6239,24619.0
2020-06-18 14:00:00,42.03,42.03,41.89,41.96,34825.0,40.6336,40.6336,40.4983,40.5659,34825.0
2020-06-18 14:30:00,41.96,42.01,41.83,41.83,27179.0,40.5659,40.6143,40.4403,40.4403,27179.0
2020-06-18 15:00:00,41.84,41.84,41.74,41.8,30927.0,40.4499,40.4499,40.3532,40.4113,30927.0
2020-06-18 15:30:00,41.8,41.95,41.71,41.86,247611.0,40.4113,40.5563,40.3242,40.4693,247611.0
2020-06-19 09:30:00,42.26,42.38,42.09,42.27,196493.0,40.856,40.972,40.6916,40.8656,196493.0
2020-06-19 10:00:00,42.29,42.36,42.17,42.19,33794.0,40.885,40.9526,40.769,40.7883,33794.0
2020-06-19 10:30:00,42.17,42.18,41.93,41.94,39064.0,40.769,40.7786,40.5369,40.5466,39064.0
2020-06-19 11:00:00,41.95,41.95,41.75,41.82,34894.0,40.5563,40.5563,40.3629,40.4306,34894.0
2020-06-19 11:30:00,41.82,41.85,41.73,41.76,20822.0,40.4306,40.4596,40.3436,40.3726,20822.0
2020-06-19 12:00:00,41.77,41.77,41.25,41.46,36025.0,40.3823,40.3823,39.8795,40.0826,36025.0
2020-06-19 12:30:00,41.48,41.72,41.44,41.71,29514.0,40.1019,40.3339,40.0632,40.3242,29514.0
2020-06-19 13:00:00,41.72,41.79,41.59,41.63,65555.0,40.3339,40.4016,40.2082,40.2469,65555.0
2020-06-19 13:30:00,41.65,41.65,41.46,41.46,45821.0,40.2662,40.2662,40.0826,40.0826,45821.0
2020-06-19 14:00:00,41.46,41.54,41.33,41.41,53797.0,40.0826,40.1599,39.9569,40.0342,53797.0
2020-06-19 14:30:00,41.4,41.7,41.37,41.68,49632.0,40.0245,40.3146,39.9955,40.2952,49632.0
2020-06-19 15:00:00,41.68,41.85,41.58,41.73,56421.0,40.2952,40.4596,40.1986,40.3436,56421.0
2020-06-19 15:30:00,41.74,41.77,41.11,41.13,295600.0,40.3532,40.3823,39.7442,39.7635,295600.0
2020-06-22 09:30:00,41.09,41.28,40.69,41.26,81435.0,39.7248,39.9085,39.3381,39.8892,81435.0
2020-06-22 10:00:00,41.26,41.51,41.19,41.5,66200.0,39.8892,40.1309,39.8215,40.1212,66200.0
2020-06-22 10:30:00,41.53,41.53,41.35,41.35,63478.0,40.1502,40.1502,39.9762,39.9762,63478.0
2020-06-22 11:00:00,41.33,41.56,41.29,41.48,38253.0,39.9569,40.1792,39.9182,40.1019,38253.0
2020-06-22 11:30:00,41.49,41.63,41.43,41.61,43902.0,40.1116,40.2469,40.0535,40.2276,43902.0
2020-06-22 12:00:00,41.62,41.81,41.6,41.71,42314.0,40.2372,40.4209,40.2179,40.3242,42314.0
2020-06-22 12:30:00,41.72,41.86,41.69,41.75,30831.0,40.3339,40.4693,40.3049,40.3629,30831.0
2020-06-22 13:00:00,41.75,41.81,41.59,41.61,42100.0,40.3629,40.4209,40.2082,40.2276,42100.0
2020-06-22 13:30:00,41.62,41.67,41.55,41.57,35861.0,40.2372,40.2856,40.1696,40.1889,35861.0
2020-06-22 14:00:00,41.57,41.57,41.44,41.54,46170.0,40.1889,40.1889,40.0632,40.1599,46170.0
2020-06-22 14:30:00,41.55,41.56,41.49,41.55,48238.0,40.1696,40.1792,40.1116,40.1696,48238.0
2020-06-22 15:00:00,41.54,41.55,41.25,41.3,65655.0,40.1599,40.1696,39.8795,39.9279,65655.0
2020-06-22 15:30:00,41.31,41.46,41.27,41.45,229081.0,39.9375,40.0826,39.8989,40.0729,229081.0
2020-06-23 09:30:00,42.03,42.05,41.49,41.58,76887.0,40.6336,40.6529,40.1116,40.1986,76887.0
2020-06-23 10:00:00,41.59,41.66,41.46,41.53,49405.0,40.2082,40.2759,40.0826,40.1502,49405.0
2020-06-23 10:30:00,41.54,41.55,41.35,41.45,47173.0,40.1599,40.1696,39.9762,40.0729,47173.0
2020-06-23 11:00:00,41.45,41.59,41.42,41.55,36390.0,40.0729,40.2082,40.0439,40.1696,36390.0
2020-06-23 11:30:00,41.55,41.6,41.46,41.59,27826.0,40.1696,40.2179,40.0826,40.2082,27826.0
2020-06-23 12:00:00,41.6,41.6,41.5,41.52,32889.0,40.2179,40.2179,40.1212,40.1406,32889.0
2020-06-23 12:30:00,41.52,41.55,41.48,41.53,17034.0,40.1406,40.1696,40.1019,40.1502,17034.0
2020-06-23 13:00:00,41.53,41.59,41.51,41.57,23910.0,40.1502,40.2082,40.1309,40.1889,23910.0
2020-06-23 13:30:00,41.56,41.68,41.54,41.64,34538.0,40.1792,40.2952,40.1599,40.2566,34538.0
2020-06-23 14:00:00,41.63,41.63,41.49,41.58,28937.0,40.2469,40.2469,40.1116,40.1986,28937.0
2020-06-23 14:30:00,41.58,41.63,41.51,41.56,36474.0,40.1986,40.2469,40.1309,40.1792,36474.0
2020-06-23 15:00:00,41.55,41.56,41.44,41.46,38898.0,40.1696,40.1792,40.0632,40.0826,38898.0
2020-06-23 15:30:00,41.46,41.49,41.21,41.22,152524.0,40.0826,40.1116,39.8409,39.8505,152524.0
2020-06-24 09:30:00,41.0,41.0,40.54,40.58,52937.0,39.6378,39.6378,39.1931,39.2318,52937.0
2020-06-24 10:00:00,40.58,40.65,40.44,40.55,57510.0,39.2318,39.2995,39.0964,39.2028,57510.0
2020-06-24 10:30:00,40.54,40.58,40.36,40.51,57706.0,39.1931,39.2318,39.0191,39.1641,57706.0
2020-06-24 11:00:00,40.49,40.53,40.19,40.26,90587.0,39.1448,39.1834,38.8547,38.9224,90587.0
2020-06-24 11:30:00,40.26,40.31,39.98,40.12,67290.0,38.9224,38.9708,38.6517,38.7871,67290.0
2020-06-24 12:00:00,40.11,40.24,40.07,40.12,56049.0,38.7774,38.9031,38.7387,38.7871,56049.0
2020-06-24 12:30:00,40.13,40.37,40.08,40.35,33327.0,38.7967,39.0288,38.7484,39.0094,33327.0
2020-06-24 13:00:00,40.35,40.44,40.21,40.21,21218.0,39.0094,39.0964,38.8741,38.8741,21218.0
2020-06-24 13:30:00,40.18,40.2,40.1,40.16,34872.0,38.8451,38.8644,38.7677,38.8257,34872.0
2020-06-24 14:00:00,40.16,40.24,40.04,40.21,60187.0,38.8257,38.9031,38.7097,38.8741,60187.0
2020-06-24 14:30:00,40.2,40.24,40.05,40.12,60104.0,38.8644,38.9031,38.7194,38.7871,60104.0
2020-06-24 15:00:00,40.13,40.38,40.13,40.23,70064.0,38.7967,39.0384,38.7967,38.8934,70064.0
2020-06-24 15:30:00,40.25,40.36,40.04,40.05,235979.0,38.9128,39.0191,38.7097,38.7194,235979.0
2020-06-25 09:30:00,40.14,40.15,39.49,39.71,34100.0,38.8064,38.8161,38.178,38.3907,34100.0
2020-06-25 10:00:00,39.72,40.12,39.71,40.12,45588.0,38.4004,38.7871,38.3907,38.7871,45588.0
2020-06-25 10:30:00,40.1,40.1,39.9,40.07,40521.0,38.7677,38.7677,38.5744,38.7387,40521.0
2020-06-25 11:00:00,40.06,40.27,39.94,40.15,47509.0,38.7291,38.9321,38.6131,38.8161,47509.0
2020-06-25 11:30:00,40.15,40.27,40.04,40.25,34378.0,38.8161,38.9321,38.7097,38.9128,34378.0
2020-06-25 12:00:00,40.27,40.43,40.27,40.34,41325.0,38.9321,39.0868,38.9321,38.9998,41325.0
2020-06-25 12:30:00,40.34,40.48,40.3,40.45,30165.0,38.9998,39.1351,38.9611,39.1061,30165.0
2020-06-25 13:00:00,40.43,40.48,40.4,40.44,31572.0,39.0868,39.1351,39.0578,39.0964,31572.0
2020-06-25 13:30:00,40.43,40.51,40.37,40.48,26262.0,39.0868,39.1641,39.0288,39.1351,26262.0
2020-06-25 14:00:00,40.48,40.57,40.42,40.49,26067.0,39.1351,39.2221,39.0771,39.1448,26067.0
2020-06-25 14:30:00,40.49,40.57,40.42,40.51,31527.0,39.1448,39.2221,39.0771,39.1641,31527.0
2020-06-25 15:00:00,40.5,40.86,40.47,40.83,59666.0,39.1544,39.5025,39.1254,39.4735,59666.0
2020-06-25 15:30:00,40.82,41.04,40.76,41.0,228905.0,39.4638,39.6765,39.4058,39.6378,228905.0
2020-06-26 09:30:00,40.67,40.93,40.58,40.88,54305.0,39.3188,39.5702,39.2318,39.5218,54305.0
2020-06-26 10:00:00,40.86,40.87,40.37,40.48,44445.0,39.5025,39.5122,39.0288,39.1351,44445.0
2020-06-26 10:30:00,40.47,40.49,40.12,40.18,31566.0,39.1254,39.1448,38.7871,38.8451,31566.0
2020-06-26 11:00:00,40.2,40.37,40.13,40.17,35952.0,38.8644,39.0288,38.7967,38.8354,35952.0
2020-06-26 11:30:00,40.21,40.41,40.11,40.39,32822.0,38.8741,39.0674,38.7774,39.0481,32822.0
2020-06-26 12:00:00,40.39,40.39,40.22,40.35,41697.0,39.0481,39.0481,38.8837,39.0094,41697.0
2020-06-26 12:30:00,40.33,40.34,40.17,40.33,24451.0,38.9901,38.9998,38.8354,38.9901,24451.0
2020-06-26 13:00:00,40.31,40.34,40.21,40.28,23368.0,38.9708,38.9998,38.8741,38.9418,23368.0
2020-06-26 13:30:00,40.28,40.33,40.23,40.28,18342.0,38.9418,38.9901,38.8934,38.9418,18342.0
2020-06-26 14:00:00,40.28,40.3,40.13,40.15,27183.0,38.9418,38.9611,38.7967,38.8161,27183.0
2020-06-26 14:30:00,40.16,40.21,40.03,40.07,38612.0,38.8257,38.8741,38.7001,38.7387,38612.0
2020-06-26 15:00:00,40.07,40.13,39.95,40.1,51168.0,38.7387,38.7967,38.6227,38.7677,51168.0
2020-06-26 15:30:00,40.09,40.26,40.0,40.09,162575.0,38.7581,38.9224,38.6711,38.7581,162575.0
2020-06-29 09:30:00,40.48,40.48,39.81,40.08,38841.0,39.1351,39.1351,38.4874,38.7484,38841.0
2020-06-29 10:00:00,40.06,40.27,40.06,40.19,37561.0,38.7291,38.9321,38.7291,38.8547,37561.0
2020-06-29 10:30:00,40.19,40.35,40.17,40.29,59652.0,38.8547,39.0094,38.8354,38.9514,59652.0
2020-06-29 11:00:00,40.29,40.36,40.2,40.34,45829.0,38.9514,39.0191,38.8644,38.9998,45829.0
2020-06-29 11:30:00,40.33,40.33,40.13,40.13,52614.0,38.9901,38.9901,38.7967,38.7967,52614.0
2020-06-29 12:00:00,40.11,40.15,40.05,40.1,52747.0,38.7774,38.8161,38.7194,38.7677,52747.0
2020-06-29 12:30:00,40.1,40.13,40.03,40.05,33941.0,38.7677,38.7967,38.7001,38.7194,33941.0
2020-06-29 13:00:00,40.06,40.08,39.98,40.03,27120.0,38.7291,38.7484,38.6517,38.7001,27120.0
2020-06-29 13:30:00,40.04,40.05,39.95,39.96,34031.0,38.7097,38.7194,38.6227,38.6324,34031.0
2020-06-29 14:00:00,39.97,40.02,39.87,39.89,32803.0,38.6421,38.6904,38.5454,38.5647,32803.0
2020-06-29 14:30:00,39.87,39.88,39.79,39.83,30489.0,38.5454,38.555,38.468,38.5067,30489.0
2020-06-29 15:00:00,39.82,39.89,39.76,39.86,47178.0,38.497,38.5647,38.439,38.5357,47178.0
2020-06-29 15:30:00,39.86,40.0,39.72,39.99,158842.0,38.5357,38.6711,38.4004,38.6614,158842.0
2020-06-30 09:30:00,39.95,40.38,39.93,40.31,54615.0,38.6227,39.0384,38.6034,38.9708,54615.0
2020-06-30 10:00:00,40.36,40.43,40.25,40.28,34274.0,39.0191,39.0868,38.9128,38.9418,34274.0
2020-06-30 10:30:00,40.31,40.44,40.2,40.41,43441.0,38.9708,39.0964,38.8644,39.0674,43441.0
2020-06-30 11:00:00,40.39,40.55,40.33,40.48,35706.0,39.0481,39.2028,38.9901,39.1351,35706.0
2020-06-30 11:30:00,40.47,40.5,40.4,40.41,30319.0,39.1254,39.1544,39.0578,39.0674,30319.0
2020-06-30 12:00:00,40.42,40.53,40.35,40.48,36695.0,39.0771,39.1834,39.0094,39.1351,36695.0
2020-06-30 12:30:00,40.47,40.49,40.37,40.38,34565.0,39.1254,39.1448,39.0288,39.0384,34565.0
2020-06-30 13:00:00,40.37,40.39,40.2,40.21,32716.0,39.0288,39.0481,38.8644,38.8741,32716.0
2020-06-30 13:30:00,40.2,40.31,40.15,40.3,27050.0,38.8644,38.9708,38.8161,38.9611,27050.0
2020-06-30 14:00:00,40.29,40.41,40.24,40.41,38441.0,38.9514,39.0674,38.9031,39.0674,38441.0
2020-06-30 14:30:00,40.4,40.5,40.37,40.5,31098.0,39.0578,39.1544,39.0288,39.1544,31098.0
2020-06-30 15:00:00,40.51,40.56,40.39,40.52,69906.0,39.1641,39.2125,39.0481,39.1738,69906.0
2020-06-30 15:30:00,40.52,40.88,40.5,40.75,244877.0,39.1738,39.5218,39.1544,39.3961,244877.0
2020-07-01 09:30:00,40.71,41.05,40.59,40.66,89352.0,39.3575,39.6862,39.2415,39.3091,89352.0
2020-07-01 10:00:00,40.64,41.07,40.64,41.06,68653.0,39.2898,39.7055,39.2898,39.6958,68653.0
2020-07-01 10:30:00,41.05,41.14,40.89,41.01,35419.0,39.6862,39.7732,39.5315,39.6475,35419.0
2020-07-01 11:00:00,41.01,41.02,40.71,40.72,57711.0,39.6475,39.6572,39.3575,39.3671,57711.0
2020-07-01 11:30:00,40.73,41.11,40.72,41.07,52754.0,39.3768,39.7442,39.3671,39.7055,52754.0
2020-07-01 12:00:00,41.08,41.19,41.02,41.14,43160.0,39.7152,39.8215,39.6572,39.7732,43160.0
2020-07-01 12:30:00,41.13,41.18,41.05,41.12,47391.0,39.7635,39.8119,39.6862,39.7538,47391.0
2020-07-01 13:00:00,41.13,41.16,41.04,41.14,24571.0,39.7635,39.7925,39.6765,39.7732,24571.0
2020-07-01 13:30:00,41.14,41.15,41.01,41.05,40790.0,39.7732,39.7829,39.6475,39.6862,40790.0
2020-07-01 14:00:00,41.04,41.12,41.02,41.05,23862.0,39.6765,39.7538,39.6572,39.6862,23862.0
2020-07-01 14:30:00,41.05,41.1,40.96,41.06,34499.0,39.6862,39.7345,39.5992,39.6958,34499.0
2020-07-01 15:00:00,41.05,41.23,41.03,41.21,48598.0,39.6862,39.8602,39.6668,39.8409,48598.0
2020-07-01 15:30:00,41.21,41.28,40.98,41.09,218633.0,39.8409,39.9085,39.6185,39.7248,218633.0
2020-07-02 09:30:00,41.35,41.55,41.23,41.46,143538.0,39.9762,40.1696,39.8602,40.0826,143538.0
2020-07-02 10:00:00,41.47,41.53,41.05,41.05,81159.0,40.0922,40.1502,39.6862,39.6862,81159.0
2020-07-02 10:30:00,41.05,41.2,40.88,40.95,64632.0,39.6862,39.8312,39.5218,39.5895,64632.0
2020-07-02 11:00:00,40.95,41.05,40.85,40.98,80833.0,39.5895,39.6862,39.4928,39.6185,80833.0
2020-07-02 11:30:00,40.99,41.14,40.99,41.03,56556.0,39.6282,39.7732,39.6282,39.6668,56556.0
2020-07-02 12:00:00,41.02,41.03,40.92,40.99,35351.0,39.6572,39.6668,39.5605,39.6282,35351.0
2020-07-02 12:30:00,41.0,41.13,40.96,41.11,62745.0,39.6378,39.7635,39.5992,39.7442,62745.0
2020-07-02 13:00:00,41.12,41.14,41.0,41.01,71660.0,39.7538,39.7732,39.6378,39.6475,71660.0
2020-07-02 13:30:00,41.01,41.13,40.96,40.98,64025.0,39.6475,39.7635,39.5992,39.6185,64025.0
2020-07-02 14:00:00,40.97,41.11,40.96,41.1,35400.0,39.6088,39.7442,39.5992,39.7345,35400.0
2020-07-02 14:30:00,41.11,41.26,41.11,41.16,42739.0,39.7442,39.8892,39.7442,39.7925,42739.0
2020-07-02 15:00:00,41.15,41.19,41.09,41.13,59116.0,39.7829,39.8215,39.7248,39.7635,59116.0
2020-07-02 15:30:00,41.12,41.15,40.79,40.85,275374.0,39.7538,39.7829,39.4348,39.4928,275374.0
2020-07-06 09:30:00,41.56,41.59,41.14,41.34,74625.0,40.1792,40.2082,39.7732,39.9665,74625.0
2020-07-06 10:00:00,41.35,41.4,41.01,41.04,38007.0,39.9762,40.0245,39.6475,39.6765,38007.0
2020-07-06 10:30:00,41.04,41.2,41.01,41.15,29523.0,39.6765,39.8312,39.6475,39.7829,29523.0
2020-07-06 11:00:00,41.14,41.2,41.06,41.07,44908.0,39.7732,39.8312,39.6958,39.7055,44908.0
2020-07-06 11:30:00,41.06,41.09,40.98,41.01,25248.0,39.6958,39.7248,39.6185,39.6475,25248.0
2020-07-06 12:00:00,41.0,41.05,40.93,40.95,23205.0,39.6378,39.6862,39.5702,39.5895,23205.0
2020-07-06 12:30:00,40.95,40.97,40.83,40.86,23030.0,39.5895,39.6088,39.4735,39.5025,23030.0
2020-07-06 13:00:00,40.86,40.9,40.79,40.82,43084.0,39.5025,39.5412,39.4348,39.4638,43084.0
2020-07-06 13:30:00,40.83,40.86,40.63,40.66,56517.0,39.4735,39.5025,39.2801,39.3091,56517.0
2020-07-06 14:00:00,40.66,40.67,40.56,40.63,50208.0,39.3091,39.3188,39.2125,39.2801,50208.0
2020-07-06 14:30:00,40.62,40.65,40.52,40.52,29195.0,39.2705,39.2995,39.1738,39.1738,29195.0
2020-07-06 15:00:00,40.52,40.57,40.5,40.55,27850.0,39.1738,39.2221,39.1544,39.2028,27850.0
2020-07-06 15:30:00,40.55,40.73,40.52,40.64,200811.0,39.2028,39.3768,39.1738,39.2898,200811.0
2020-07-07 09:30:00,40.47,40.84,40.33,40.79,80576.0,39.1254,39.4831,38.9901,39.4348,80576.0
2020-07-07 10:00:00,40.8,41.09,40.77,41.02,46258.0,39.4445,39.7248,39.4155,39.6572,46258.0
2020-07-07 10:30:00,41.02,41.06,40.88,41.05,32576.0,39.6572,39.6958,39.5218,39.6862,32576.0
2020-07-07 11:00:00,41.05,41.21,40.99,41.21,53888.0,39.6862,39.8409,39.6282,39.8409,53888.0
2020-07-07 11:30:00,41.21,41.23,41.06,41.08,49126.0,39.8409,39.8602,39.6958,39.7152,49126.0
2020-07-07 12:00:00,41.08,41.12,41.02,41.05,35366.0,39.7152,39.7538,39.6572,39.6862,35366.0
2020-07-07 12:30:00,41.04,41.06,41.0,41.05,26687.0,39.6765,39.6958,39.6378,39.6862,26687.0
2020-07-07 13:00:00,41.05,41.07,40.93,41.04,47698.0,39.6862,39.7055,39.5702,39.6765,47698.0
2020-07-07 13:30:00,41.03,41.06,40.97,41.06,34599.0,39.6668,39.6958,39.6088,39.6958,34599.0
2020-07-07 14:00:00,41.07,41.09,41.01,41.02,33782.0,39.7055,39.7248,39.6475,39.6572,33782.0
2020-07-07 14:30:00,41.02,41.06,40.99,41.01,49540.0,39.6572,39.6958,39.6282,39.6475,49540.0
2020-07-07 15:00:00,41.0,41.0,40.9,40.94,40988.0,39.6378,39.6378,39.5412,39.5798,40988.0
2020-07-07 15:30:00,40.95,40.97,40.71,40.75,195568.0,39.5895,39.6088,39.3575,39.3961,195568.0
2020-07-08 09:30:00,40.86,41.41,40.76,41.34,48500.0,39.5025,40.0342,39.4058,39.9665,48500.0
2020-07-08 10:00:00,41.34,41.38,41.18,41.25,49230.0,39.9665,40.0052,39.8119,39.8795,49230.0
2020-07-08 10:30:00,41.27,41.41,41.26,41.3,26577.0,39.8989,40.0342,39.8892,39.9279,26577.0
2020-07-08 11:00:00,41.27,41.3,41.03,41.11,34595.0,39.8989,39.9279,39.6668,39.7442,34595.0
2020-07-08 11:30:00,41.11,41.2,41.08,41.11,25475.0,39.7442,39.8312,39.7152,39.7442,25475.0
2020-07-08 12:00:00,41.12,41.12,41.03,41.07,13682.0,39.7538,39.7538,39.6668,39.7055,13682.0
2020-07-08 12:30:00,41.06,41.09,40.98,41.09,25834.0,39.6958,39.7248,39.6185,39.7248,25834.0
2020-07-08 13:00:00,41.09,41.09,40.84,40.86,33183.0,39.7248,39.7248,39.4831,39.5025,33183.0
2020-07-08 13:30:00,40.86,40.9,40.8,40.82,25830.0,39.5025,39.5412,39.4445,39.4638,25830.0
2020-07-08 14:00:00,40.82,40.9,40.74,40.84,35652.0,39.4638,39.5412,39.3865,39.4831,35652.0
2020-07-08 14:30:00,40.83,40.83,40.71,40.76,37388.0,39.4735,39.4735,39.3575,39.4058,37388.0
2020-07-08 15:00:00,40.77,40.96,40.75,40.93,38149.0,39.4155,39.5992,39.3961,39.5702,38149.0
2020-07-08 15:30:00,40.93,41.09,40.91,41.09,178942.0,39.5702,39.7248,39.5508,39.7248,178942.0
2020-07-09 09:30:00,41.06,41.21,40.79,40.86,56052.0,39.6958,39.8409,39.4348,39.5025,56052.0
2020-07-09 10:00:00,40.86,40.96,40.72,40.79,37202.0,39.5025,39.5992,39.3671,39.4348,37202.0
2020-07-09 10:30:00,40.79,40.83,40.36,40.39,36378.0,39.4348,39.4735,39.0191,39.0481,36378.0
2020-07-09 11:00:00,40.38,40.48,40.27,40.43,34878.0,39.0384,39.1351,38.9321,39.0868,34878.0
2020-07-09 11:30:00,40.41,40.49,40.34,40.37,25419.0,39.0674,39.1448,38.9998,39.0288,25419.0
2020-07-09 12:00:00,40.4,40.67,40.4,40.57,45646.0,39.0578,39.3188,39.0578,39.2221,45646.0
2020-07-09 12:30:00,40.57,40.68,40.54,40.65,51064.0,39.2221,39.3285,39.1931,39.2995,51064.0
2020-07-09 13:00:00,40.64,40.77,40.61,40.7,34955.0,39.2898,39.4155,39.2608,39.3478,34955.0
2020-07-09 13:30:00,40.71,40.85,40.7,40.74,21153.0,39.3575,39.4928,39.3478,39.3865,21153.0
2020-07-09 14:00:00,40.73,40.95,40.72,40.91,23136.0,39.3768,39.5895,39.3671,39.5508,23136.0
2020-07-09 14:30:00,40.91,41.02,40.88,40.98,24733.0,39.5508,39.6572,39.5218,39.6185,24733.0
2020-07-09 15:00:00,40.99,41.02,40.82,40.83,37639.0,39.6282,39.6572,39.4638,39.4735,37639.0
2020-07-09 15:30:00,40.83,41.02,40.79,40.9,110612.0,39.4735,39.6572,39.4348,39.5412,110612.0
2020-07-10 09:30:00,41.04,41.18,40.87,40.9,45184.0,39.6765,39.8119,39.5122,39.5412,45184.0
2020-07-10 10:00:00,40.88,41.0,40.74,40.96,22601.0,39.5218,39.6378,39.3865,39.5992,22601.0
2020-07-10 10:30:00,40.98,41.17,40.96,41.01,36672.0,39.6185,39.8022,39.5992,39.6475,36672.0
2020-07-10 11:00:00,41.0,41.1,40.97,41.04,29645.0,39.6378,39.7345,39.6088,39.6765,29645.0
2020-07-10 11:30:00,41.04,41.17,41.02,41.09,21959.0,39.6765,39.8022,39.6572,39.7248,21959.0
2020-07-10 12:00:00,41.07,41.19,41.06,41.08,14303.0,39.7055,39.8215,39.6958,39.7152,14303.0
2020-07-10 12:30:00,41.08,41.16,41.08,41.13,25128.0,39.7152,39.7925,39.7152,39.7635,25128.0
2020-07-10 13:00:00,41.11,41.18,41.05,41.18,18484.0,39.7442,39.8119,39.6862,39.8119,18484.0
2020-07-10 13:30:00,41.2,41.34,41.2,41.3,19006.0,39.8312,39.9665,39.8312,39.9279,19006.0
2020-07-10 14:00:00,41.29,41.34,41.23,41.26,16785.0,39.9182,39.9665,39.8602,39.8892,16785.0
2020-07-10 14:30:00,41.27,41.38,41.27,41.33,18942.0,39.8989,40.0052,39.8989,39.9569,18942.0
2020-07-10 15:00:00,41.33,41.41,41.29,41.36,29186.0,39.9569,40.0342,39.9182,39.9859,29186.0
2020-07-10 15:30:00,41.35,41.43,41.31,41.43,118679.0,39.9762,40.0535,39.9375,40.0535,118679.0
2020-07-13 09:30:00,41.77,41.77,41.38,41.38,44815.0,40.3823,40.3823,40.0052,40.0052,44815.0
2020-07-13 10:00:00,41.39,41.6,41.34,41.6,43107.0,40.0149,40.2179,39.9665,40.2179,43107.0
2020-07-13 10:30:00,41.6,41.64,41.36,41.55,39606.0,40.2179,40.2566,39.9859,40.1696,39606.0
2020-07-13 11:00:00,41.52,41.69,41.51,41.67,25849.0,40.1406,40.3049,40.1309,40.2856,25849.0
2020-07-13 11:30:00,41.66,41.71,41.57,41.61,29639.0,40.2759,40.3242,40.1889,40.2276,29639.0
2020-07-13 12:00:00,41.6,41.67,41.57,41.64,29752.0,40.2179,40.2856,40.1889,40.2566,29752.0
2020-07-13 12:30:00,41.64,41.73,41.62,41.73,23242.0,40.2566,40.3436,40.2372,40.3436,23242.0
2020-07-13 13:00:00,41.73,41.84,41.7,41.81,24988.0,40.3436,40.4499,40.3146,40.4209,24988.0
2020-07-13 13:30:00,41.81,41.87,41.78,41.83,21549.0,40.4209,40.4789,40.3919,40.4403,21549.0
2020-07-13 14:00:00,41.82,41.83,41.56,41.58,41700.0,40.4306,40.4403,40.1792,40.1986,41700.0
2020-07-13 14:30:00,41.6,41.63,41.51,41.58,43931.0,40.2179,40.2469,40.1309,40.1986,43931.0
2020-07-13 15:00:00,41.59,41.59,41.24,41.24,70017.0,40.2082,40.2082,39.8699,39.8699,70017.0
2020-07-13 15:30:00,41.23,41.23,40.87,40.95,173955.0,39.8602,39.8602,39.5122,39.5895,173955.0
2020-07-14 09:30:00,40.96,41.32,40.96,41.26,87102.0,39.5992,39.9472,39.5992,39.8892,87102.0
2020-07-14 10:00:00,41.26,41.26,41.02,41.2,92668.0,39.8892,39.8892,39.6572,39.8312,92668.0
2020-07-14 10:30:00,41.2,41.39,41.19,41.31,61550.0,39.8312,40.0149,39.8215,39.9375,61550.0
2020-07-14 11:00:00,41.32,41.44,41.27,41.37,55554.0,39.9472,40.0632,39.8989,39.9955,55554.0
2020-07-14 11:30:00,41.35,41.46,41.27,41.29,47792.0,39.9762,40.0826,39.8989,39.9182,47792.0
2020-07-14 12:00:00,41.3,41.36,41.22,41.27,43359.0,39.9279,39.9859,39.8505,39.8989,43359.0
2020-07-14 12:30:00,41.28,41.35,41.24,41.26,29354.0,39.9085,39.9762,39.8699,39.8892,29354.0
2020-07-14 13:00:00,41.27,41.31,41.2,41.26,29900.0,39.8989,39.9375,39.8312,39.8892,29900.0
2020-07-14 13:30:00,41.25,41.42,41.24,41.33,54013.0,39.8795,40.0439,39.8699,39.9569,54013.0
2020-07-14 14:00:00,41.34,41.52,41.28,41.47,49919.0,39.9665,40.1406,39.9085,40.0922,49919.0
2020-07-14 14:30:00,41.47,41.5,41.33,41.49,44670.0,40.0922,40.1212,39.9569,40.1116,44670.0
2020-07-14 15:00:00,41.47,41.5,41.33,41.49,68112.0,40.0922,40.1212,39.9569,40.1116,68112.0
2020-07-14 15:30:00,41.5,41.95,41.5,41.95,233263.0,40.1212,40.5563,40.1212,40.5563,233263.0
2020-07-15 09:30:00,42.42,42.65,42.19,42.49,72353.0,41.0107,41.233,40.7883,41.0783,72353.0
2020-07-15 10:00:00,42.49,42.61,42.28,42.61,52023.0,41.0783,41.1943,40.8753,41.1943,52023.0
2020-07-15 10:30:00,42.61,42.64,42.47,42.47,42964.0,41.1943,41.2233,41.059,41.059,42964.0
2020-07-15 11:00:00,42.48,42.57,42.39,42.47,48924.0,41.0687,41.1557,40.9817,41.059,48924.0
2020-07-15 11:30:00,42.46,42.47,42.28,42.3,33299.0,41.0493,41.059,40.8753,40.8946,33299.0
2020-07-15 12:00:00,42.27,42.4,42.19,42.4,26439.0,40.8656,40.9913,40.7883,40.9913,26439.0
2020-07-15 12:30:00,42.41,42.49,42.26,42.49,110897.0,41.001,41.0783,40.856,41.0783,110897.0
2020-07-15 13:00:00,42.49,42.57,42.45,42.48,25933.0,41.0783,41.1557,41.0397,41.0687,25933.0
2020-07-15 13:30:00,42.49,42.62,42.42,42.44,34655.0,41.0783,41.204,41.0107,41.03,34655.0
2020-07-15 14:00:00,42.43,42.53,42.34,42.35,34572.0,41.0203,41.117,40.9333,40.943,34572.0
2020-07-15 14:30:00,42.36,42.41,42.23,42.28,26318.0,40.9526,41.001,40.827,40.8753,26318.0
2020-07-15 15:00:00,42.28,42.34,42.2,42.34,42807.0,40.8753,40.9333,40.798,40.9333,42807.0
2020-07-15 15:30:00,42.34,42.49,42.27,42.31,129342.0,40.9333,41.0783,40.8656,40.9043,129342.0
2020-07-16 09:30:00,42.32,42.79,42.22,42.67,77726.0,40.914,41.3684,40.8173,41.2524,77726.0
2020-07-16 10:00:00,42.69,42.99,42.69,42.98,59600.0,41.2717,41.5617,41.2717,41.5521,59600.0
2020-07-16 10:30:00,42.98,43.22,42.96,43.03,126152.0,41.5521,41.7841,41.5327,41.6004,126152.0
2020-07-16 11:00:00,43.04,43.13,42.96,43.05,80044.0,41.6101,41.6971,41.5327,41.6197,80044.0
2020-07-16 11:30:00,43.04,43.04,42.89,42.97,81984.0,41.6101,41.6101,41.465,41.5424,81984.0
2020-07-16 12:00:00,42.96,42.97,42.85,42.96,56540.0,41.5327,41.5424,41.4264,41.5327,56540.0
2020-07-16 12:30:00,42.97,43.03,42.9,42.94,60290.0,41.5424,41.6004,41.4747,41.5134,60290.0
2020-07-16 13:00:00,42.94,43.24,42.93,43.16,138051.0,41.5134,41.8034,41.5037,41.7261,138051.0
2020-07-16 13:30:00,43.17,43.21,43.06,43.17,68201.0,41.7357,41.7744,41.6294,41.7357,68201.0
2020-07-16 14:00:00,43.17,43.37,43.17,43.36,148974.0,41.7357,41.9291,41.7357,41.9194,148974.0
2020-07-16 14:30:00,43.35,43.36,43.19,43.22,71377.0,41.9098,41.9194,41.7551,41.7841,71377.0
2020-07-16 15:00:00,43.23,43.41,43.21,43.4,77515.0,41.7937,41.9678,41.7744,41.9581,77515.0
2020-07-16 15:30:00,43.39,43.47,43.3,43.45,200910.0,41.9484,42.0258,41.8614,42.0064,200910.0
2020-07-17 09:30:00,43.5,43.53,43.08,43.44,76028.0,42.0548,42.0838,41.6487,41.9968,76028.0
2020-07-17 10:00:00,43.43,43.65,43.27,43.5,86318.0,41.9871,42.1998,41.8324,42.0548,86318.0
2020-07-17 10:30:00,43.5,43.72,43.48,43.66,47553.0,42.0548,42.2675,42.0354,42.2095,47553.0
2020-07-17 11:00:00,43.66,43.78,43.64,43.76,28915.0,42.2095,42.3255,42.1901,42.3061,28915.0
2020-07-17 11:30:00,43.77,43.79,43.69,43.77,27674.0,42.3158,42.3351,42.2385,42.3158,27674.0
2020-07-17 12:00:00,43.77,43.88,43.77,43.84,29294.0,42.3158,42.4221,42.3158,42.3835,29294.0
2020-07-17 12:30:00,43.84,43.97,43.84,43.89,27843.0,42.3835,42.5092,42.3835,42.4318,27843.0
2020-07-17 13:00:00,43.89,43.96,43.81,43.83,39398.0,42.4318,42.4995,42.3545,42.3738,39398.0
2020-07-17 13:30:00,43.83,43.89,43.78,43.8,22824.0,42.3738,42.4318,42.3255,42.3448,22824.0
2020-07-17 14:00:00,43.8,43.91,43.79,43.9,25275.0,42.3448,42.4512,42.3351,42.4415,25275.0
2020-07-17 14:30:00,43.9,43.92,43.84,43.86,32337.0,42.4415,42.4608,42.3835,42.4028,32337.0
2020-07-17 15:00:00,43.86,43.86,43.71,43.85,26310.0,42.4028,42.4028,42.2578,42.3931,26310.0
2020-07-17 15:30:00,43.84,43.87,43.67,43.7,148095.0,42.3835,42.4125,42.2191,42.2481,148095.0
2020-07-20 09:30:00,43.51,43.79,43.46,43.67,52877.0,42.0644,42.3351,42.0161,42.2191,52877.0
2020-07-20 10:00:00,43.69,43.83,43.64,43.68,26597.0,42.2385,42.3738,42.1901,42.2288,26597.0
2020-07-20 10:30:00,43.7,43.87,43.67,43.8,27007.0,42.2481,42.4125,42.2191,42.3448,27007.0
2020-07-20 11:00:00,43.79,43.85,43.72,43.75,19334.0,42.3351,42.3931,42.2675,42.2965,19334.0
2020-07-20 11:30:00,43.75,43.78,43.6,43.64,32571.0,42.2965,42.3255,42.1515,42.1901,32571.0
2020-07-20 12:00:00,43.64,43.71,43.57,43.68,21866.0,42.1901,42.2578,42.1224,42.2288,21866.0
2020-07-20 12:30:00,43.68,43.79,43.67,43.77,13905.0,42.2288,42.3351,42.2191,42.3158,13905.0
2020-07-20 13:00:00,43.77,43.81,43.73,43.78,22584.0,42.3158,42.3545,42.2771,42.3255,22584.0
2020-07-20 13:30:00,43.77,43.92,43.75,43.89,27797.0,42.3158,42.4608,42.2965,42.4318,27797.0
2020-07-20 14:00:00,43.87,43.88,43.8,43.85,34675.0,42.4125,42.4221,42.3448,42.3931,34675.0
2020-07-20 14:30:00,43.85,43.86,43.74,43.76,35388.0,42.3931,42.4028,42.2868,42.3061,35388.0
2020-07-20 15:00:00,43.76,43.84,43.7,43.8,33568.0,42.3061,42.3835,42.2481,42.3448,33568.0
2020-07-20 15:30:00,43.8,43.93,43.76,43.76,148854.0,42.3448,42.4705,42.3061,42.3061,148854.0
2020-07-21 09:30:00,43.92,44.07,43.85,43.98,49572.0,42.4608,42.6058,42.3931,42.5188,49572.0
2020-07-21 10:00:00,43.99,44.09,43.93,44.01,40130.0,42.5285,42.6252,42.4705,42.5478,40130.0
2020-07-21 10:30:00,44.02,44.28,44.01,44.27,42772.0,42.5575,42.8089,42.5478,42.7992,42772.0
2020-07-21 11:00:00,44.28,44.42,44.24,44.42,36224.0,42.8089,42.9442,42.7702,42.9442,36224.0
2020-07-21 11:30:00,44.44,44.46,44.21,44.31,33824.0,42.9635,42.9829,42.7412,42.8379,33824.0
2020-07-21 12:00:00,44.31,44.4,44.28,44.4,41301.0,42.8379,42.9249,42.8089,42.9249,41301.0
2020-07-21 12:30:00,44.4,44.52,44.39,44.46,57419.0,42.9249,43.0409,42.9152,42.9829,57419.0
2020-07-21 13:00:00,44.45,44.59,44.45,44.58,53207.0,42.9732,43.1086,42.9732,43.0989,53207.0
2020-07-21 13:30:00,44.57,44.67,44.55,44.62,69041.0,43.0892,43.1859,43.0699,43.1376,69041.0
2020-07-21 14:00:00,44.62,44.66,44.52,44.57,61322.0,43.1376,43.1762,43.0409,43.0892,61322.0
2020-07-21 14:30:00,44.56,44.56,44.38,44.39,31439.0,43.0796,43.0796,42.9055,42.9152,31439.0
2020-07-21 15:00:00,44.39,44.43,44.24,44.33,50316.0,42.9152,42.9539,42.7702,42.8572,50316.0
2020-07-21 15:30:00,44.33,44.35,44.16,44.29,217536.0,42.8572,42.8765,42.6928,42.8185,217536.0
2020-07-22 09:30:00,44.01,44.62,44.01,44.6,33350.0,42.5478,43.1376,42.5478,43.1182,33350.0
2020-07-22 10:00:00,44.6,44.63,44.49,44.6,35933.0,43.1182,43.1472,43.0119,43.1182,35933.0
2020-07-22 10:30:00,44.62,44.75,44.29,44.37,106907.0,43.1376,43.2632,42.8185,42.8959,106907.0
2020-07-22 11:00:00,44.37,44.37,44.26,44.31,86825.0,42.8959,42.8959,42.7895,42.8379,86825.0
2020-07-22 11:30:00,44.31,44.61,44.28,44.61,38885.0,42.8379,43.1279,42.8089,43.1279,38885.0
2020-07-22 12:00:00,44.61,44.72,44.6,44.71,32039.0,43.1279,43.2342,43.1182,43.2246,32039.0
2020-07-22 12:30:00,44.7,44.84,44.67,44.84,43052.0,43.2149,43.3503,43.1859,43.3503,43052.0
2020-07-22 13:00:00,44.85,44.85,44.76,44.82,39303.0,43.3599,43.3599,43.2729,43.3309,39303.0
2020-07-22 13:30:00,44.82,44.82,44.65,44.66,41203.0,43.3309,43.3309,43.1666,43.1762,41203.0
2020-07-22 14:00:00,44.65,44.81,44.65,44.66,55843.0,43.1666,43.3213,43.1666,43.1762,55843.0
2020-07-22 14:30:00,44.67,44.71,44.64,44.66,31665.0,43.1859,43.2246,43.1569,43.1762,31665.0
2020-07-22 15:00:00,44.66,44.82,44.64,44.78,45685.0,43.1762,43.3309,43.1569,43.2922,45685.0
2020-07-22 15:30:00,44.79,44.99,44.78,44.98,234021.0,43.3019,43.4953,43.2922,43.4856,234021.0
2020-07-23 09:30:00,45.0,45.43,45.0,45.41,73689.0,43.5049,43.9207,43.5049,43.9013,73689.0
2020-07-23 10:00:00,45.41,45.55,45.39,45.53,44791.0,43.9013,44.0367,43.882,44.0173,44791.0
2020-07-23 10:30:00,45.52,45.79,45.51,45.68,47814.0,44.0077,44.2687,43.998,44.1623,47814.0
2020-07-23 11:00:00,45.68,45.73,45.55,45.61,39092.0,44.1623,44.2107,44.0367,44.0947,39092.0
2020-07-23 11:30:00,45.62,45.84,45.62,45.73,39409.0,44.1043,44.317,44.1043,44.2107,39409.0
2020-07-23 12:00:00,45.72,45.8,45.65,45.77,91551.0,44.201,44.2784,44.1333,44.2494,91551.0
2020-07-23 12:30:00,45.77,45.78,45.54,45.64,66867.0,44.2494,44.259,44.027,44.1237,66867.0
2020-07-23 13:00:00,45.64,45.79,45.64,45.79,59805.0,44.1237,44.2687,44.1237,44.2687,59805.0
2020-07-23 13:30:00,45.78,45.79,45.57,45.62,64524.0,44.259,44.2687,44.056,44.1043,64524.0
2020-07-23 14:00:00,45.62,45.65,45.27,45.49,161114.0,44.1043,44.1333,43.766,43.9787,161114.0
2020-07-23 14:30:00,45.5,45.5,45.18,45.3,147167.0,43.9883,43.9883,43.679,43.795,147167.0
2020-07-23 15:00:00,45.31,45.35,45.16,45.24,69982.0,43.8046,43.8433,43.6596,43.737,69982.0
2020-07-23 15:30:00,45.24,45.3,44.98,45.11,222128.0,43.737,43.795,43.4856,43.6113,222128.0
2020-07-24 09:30:00,45.15,45.43,44.94,45.39,88541.0,43.65,43.9207,43.4469,43.882,88541.0
2020-07-24 10:00:00,45.43,45.63,45.33,45.62,107286.0,43.9207,44.114,43.824,44.1043,107286.0
2020-07-24 10:30:00,45.62,45.64,45.43,45.55,120136.0,44.1043,44.1237,43.9207,44.0367,120136.0
2020-07-24 11:00:00,45.56,45.59,45.19,45.3,128975.0,44.0463,44.0753,43.6886,43.795,128975.0
2020-07-24 11:30:00,45.3,45.32,45.18,45.28,73870.0,43.795,43.8143,43.679,43.7756,73870.0
2020-07-24 12:00:00,45.31,45.44,45.28,45.4,57093.0,43.8046,43.9303,43.7756,43.8917,57093.0
2020-07-24 12:30:00,45.41,45.43,45.31,45.37,27057.0,43.9013,43.9207,43.8046,43.8626,27057.0
2020-07-24 13:00:00,45.37,45.42,45.25,45.42,37818.0,43.8626,43.911,43.7466,43.911,37818.0
2020-07-24 13:30:00,45.42,45.43,45.34,45.35,37291.0,43.911,43.9207,43.8336,43.8433,37291.0
2020-07-24 14:00:00,45.35,45.5,45.34,45.5,34138.0,43.8433,43.9883,43.8336,43.9883,34138.0
2020-07-24 14:30:00,45.5,45.52,45.43,45.45,30546.0,43.9883,44.0077,43.9207,43.94,30546.0
2020-07-24 15:00:00,45.45,45.52,45.39,45.4,48667.0,43.94,44.0077,43.882,43.8917,48667.0
2020-07-24 15:30:00,45.4,45.48,45.32,45.4,144659.0,43.8917,43.969,43.8143,43.8917,144659.0
2020-07-27 09:30:00,45.45,45.54,45.3,45.51,61666.0,43.94,44.027,43.795,43.998,61666.0
2020-07-27 10:00:00,45.5,45.87,45.45,45.79,68653.0,43.9883,44.346,43.94,44.2687,68653.0
2020-07-27 10:30:00,45.79,45.88,45.67,45.68,42233.0,44.2687,44.3557,44.1527,44.1623,42233.0
2020-07-27 11:00:00,45.69,45.78,45.54,45.54,38410.0,44.172,44.259,44.027,44.027,38410.0
2020-07-27 11:30:00,45.55,45.63,45.44,45.52,32388.0,44.0367,44.114,43.9303,44.0077,32388.0
2020-07-27 12:00:00,45.53,45.59,45.43,45.46,34219.0,44.0173,44.0753,43.9207,43.9497,34219.0
2020-07-27 12:30:00,45.45,45.48,45.4,45.42,24134.0,43.94,43.969,43.8917,43.911,24134.0
2020-07-27 13:00:00,45.42,45.48,45.4,45.41,22159.0,43.911,43.969,43.8917,43.9013,22159.0
2020-07-27 13:30:00,45.41,45.46,45.35,45.41,31035.0,43.9013,43.9497,43.8433,43.9013,31035.0
2020-07-27 14:00:00,45.41,45.68,45.4,45.56,71093.0,43.9013,44.1623,43.8917,44.0463,71093.0
2020-07-27 14:30:00,45.56,45.64,45.45,45.48,41608.0,44.0463,44.1237,43.94,43.969,41608.0
2020-07-27 15:00:00,45.48,45.57,45.46,45.52,43981.0,43.969,44.056,43.9497,44.0077,43981.0
2020-07-27 15:30:00,45.52,45.66,45.5,45.54,121322.0,44.0077,44.143,43.9883,44.027,121322.0
2020-07-28 09:30:00,46.21,46.48,43.97,44.02,243698.0,44.6747,44.9358,42.5092,42.5575,243698.0
2020-07-28 10:00:00,44.05,44.45,43.66,43.92,170087.0,42.5865,42.9732,42.2095,42.4608,170087.0
2020-07-28 10:30:00,43.92,44.05,43.66,43.79,78644.0,42.4608,42.5865,42.2095,42.3351,78644.0
2020-07-28 11:00:00,43.8,43.91,43.5,43.69,58418.0,42.3448,42.4512,42.0548,42.2385,58418.0
2020-07-28 11:30:00,43.69,44.07,43.66,44.07,60637.0,42.2385,42.6058,42.2095,42.6058,60637.0
2020-07-28 12:00:00,44.03,44.22,44.01,44.18,45419.0,42.5672,42.7509,42.5478,42.7122,45419.0
2020-07-28 12:30:00,44.17,44.38,44.14,44.22,51556.0,42.7025,42.9055,42.6735,42.7509,51556.0
2020-07-28 13:00:00,44.21,44.46,44.17,44.4,30634.0,42.7412,42.9829,42.7025,42.9249,30634.0
2020-07-28 13:30:00,44.41,44.57,44.36,44.49,42614.0,42.9345,43.0892,42.8862,43.0119,42614.0
2020-07-28 14:00:00,44.47,44.52,44.36,44.41,38933.0,42.9925,43.0409,42.8862,42.9345,38933.0
2020-07-28 14:30:00,44.43,44.59,44.43,44.57,30469.0,42.9539,43.1086,42.9539,43.0892,30469.0
2020-07-28 15:00:00,44.57,44.57,44.42,44.52,58208.0,43.0892,43.0892,42.9442,43.0409,58208.0
2020-07-28 15:30:00,44.52,44.66,44.39,44.48,256011.0,43.0409,43.1762,42.9152,43.0022,256011.0
2020-07-29 09:30:00,44.57,44.88,44.48,44.8,58279.0,43.0892,43.3889,43.0022,43.3116,58279.0
2020-07-29 10:00:00,44.81,44.92,44.75,44.84,50996.0,43.3213,43.4276,43.2632,43.3503,50996.0
2020-07-29 10:30:00,44.86,44.91,44.75,44.88,39352.0,43.3696,43.4179,43.2632,43.3889,39352.0
2020-07-29 11:00:00,44.87,44.92,44.77,44.84,35316.0,43.3793,43.4276,43.2826,43.3503,35316.0
2020-07-29 11:30:00,44.82,44.89,44.74,44.88,30866.0,43.3309,43.3986,43.2536,43.3889,30866.0
2020-07-29 12:00:00,44.88,44.89,44.78,44.82,21083.0,43.3889,43.3986,43.2922,43.3309,21083.0
2020-07-29 12:30:00,44.8,44.96,44.8,44.93,24435.0,43.3116,43.4663,43.3116,43.4373,24435.0
2020-07-29 13:00:00,44.95,45.01,44.88,44.9,22786.0,43.4566,43.5146,43.3889,43.4083,22786.0
2020-07-29 13:30:00,44.91,44.92,44.81,44.83,25414.0,43.4179,43.4276,43.3213,43.3406,25414.0
2020-07-29 14:00:00,44.83,44.91,44.81,44.85,33051.0,43.3406,43.4179,43.3213,43.3599,33051.0
2020-07-29 14:30:00,44.86,44.98,44.82,44.95,37340.0,43.3696,43.4856,43.3309,43.4566,37340.0
2020-07-29 15:00:00,44.94,45.12,44.85,45.09,49786.0,43.4469,43.621,43.3599,43.5919,49786.0
2020-07-29 15:30:00,45.08,45.19,44.91,44.95,203440.0,43.5823,43.6886,43.4179,43.4566,203440.0
2020-07-30 09:30:00,44.46,44.58,44.19,44.28,52743.0,42.9829,43.0989,42.7219,42.8089,52743.0
2020-07-30 10:00:00,44.24,44.4,44.16,44.24,34522.0,42.7702,42.9249,42.6928,42.7702,34522.0
2020-07-30 10:30:00,44.29,44.66,44.28,44.66,30847.0,42.8185,43.1762,42.8089,43.1762,30847.0
2020-07-30 11:00:00,44.68,44.89,44.6,44.75,32310.0,43.1956,43.3986,43.1182,43.2632,32310.0
2020-07-30 11:30:00,44.76,44.86,44.62,44.66,28393.0,43.2729,43.3696,43.1376,43.1762,28393.0
2020-07-30 12:00:00,44.65,44.69,44.39,44.4,72520.0,43.1666,43.2052,42.9152,42.9249,72520.0
2020-07-30 12:30:00,44.4,44.52,44.39,44.49,42901.0,42.9249,43.0409,42.9152,43.0119,42901.0
2020-07-30 13:00:00,44.5,44.64,44.49,44.51,34701.0,43.0216,43.1569,43.0119,43.0312,34701.0
2020-07-30 13:30:00,44.5,44.55,44.42,44.51,33738.0,43.0216,43.0699,42.9442,43.0312,33738.0
2020-07-30 14:00:00,44.5,44.5,44.4,44.47,43015.0,43.0216,43.0216,42.9249,42.9925,43015.0
2020-07-30 14:30:00,44.48,44.55,44.42,44.53,36337.0,43.0022,43.0699,42.9442,43.0506,36337.0
2020-07-30 15:00:00,44.55,44.68,44.48,44.68,67024.0,43.0699,43.1956,43.0022,43.1956,67024.0
2020-07-30 15:30:00,44.7,44.78,44.64,44.76,189102.0,43.2149,43.2922,43.1569,43.2729,189102.0
2020-07-31 09:30:00,44.9,44.96,44.69,44.83,73565.0,43.4083,43.4663,43.2052,43.3406,73565.0
2020-07-31 10:00:00,44.85,44.85,44.54,44.74,68620.0,43.3599,43.3599,43.0602,43.2536,68620.0
2020-07-31 10:30:00,44.73,44.74,44.41,44.57,45304.0,43.2439,43.2536,42.9345,43.0892,45304.0
2020-07-31 11:00:00,44.58,44.73,44.51,44.69,55678.0,43.0989,43.2439,43.0312,43.2052,55678.0
2020-07-31 11:30:00,44.7,44.76,44.58,44.65,58637.0,43.2149,43.2729,43.0989,43.1666,58637.0
2020-07-31 12:00:00,44.65,44.68,44.54,44.68,34470.0,43.1666,43.1956,43.0602,43.1956,34470.0
2020-07-31 12:30:00,44.68,44.68,44.51,44.55,51242.0,43.1956,43.1956,43.0312,43.0699,51242.0
2020-07-31 13:00:00,44.54,44.75,44.54,44.75,48789.0,43.0602,43.2632,43.0602,43.2632,48789.0
2020-07-31 13:30:00,44.75,44.81,44.63,44.75,51645.0,43.2632,43.3213,43.1472,43.2632,51645.0
2020-07-31 14:00:00,44.76,44.89,44.7,44.85,43681.0,43.2729,43.3986,43.2149,43.3599,43681.0
2020-07-31 14:30:00,44.85,45.06,44.85,45.05,63887.0,43.3599,43.5629,43.3599,43.5533,63887.0
2020-07-31 15:00:00,45.06,45.26,45.06,45.23,65536.0,43.5629,43.7563,43.5629,43.7273,65536.0
2020-07-31 15:30:00,45.23,45.48,45.14,45.48,317205.0,43.7273,43.969,43.6403,43.969,317205.0
2020-08-03 09:30:00,45.5,45.9,45.42,45.83,99956.0,43.9883,44.375,43.911,44.3074,99956.0
2020-08-03 10:00:00,45.85,46.0,45.73,45.89,57805.0,44.3267,44.4717,44.2107,44.3654,57805.0
2020-08-03 10:30:00,45.9,46.09,45.9,45.96,44152.0,44.375,44.5587,44.375,44.433,44152.0
2020-08-03 11:00:00,45.96,45.99,45.79,45.85,52920.0,44.433,44.462,44.2687,44.3267,52920.0
2020-08-03 11:30:00,45.85,45.99,45.84,45.85,50678.0,44.3267,44.462,44.317,44.3267,50678.0
2020-08-03 12:00:00,45.84,45.89,45.71,45.74,37037.0,44.317,44.3654,44.1914,44.2204,37037.0
2020-08-03 12:30:00,45.73,45.8,45.59,45.6,40590.0,44.2107,44.2784,44.0753,44.085,40590.0
2020-08-03 13:00:00,45.6,45.78,45.58,45.75,27859.0,44.085,44.259,44.0657,44.23,27859.0
2020-08-03 13:30:00,45.75,45.77,45.67,45.71,25234.0,44.23,44.2494,44.1527,44.1914,25234.0
2020-08-03 14:00:00,45.71,45.74,45.57,45.57,23141.0,44.1914,44.2204,44.056,44.056,23141.0
2020-08-03 14:30:00,45.56,45.61,45.5,45.55,28034.0,44.0463,44.0947,43.9883,44.0367,28034.0
2020-08-03 15:00:00,45.56,45.57,45.41,45.41,32561.0,44.0463,44.056,43.9013,43.9013,32561.0
2020-08-03 15:30:00,45.42,45.53,45.33,45.53,128084.0,43.911,44.0173,43.824,44.0173,128084.0
2020-08-04 09:30:00,45.2,45.38,45.01,45.25,43755.0,43.78,43.9543,43.596,43.8284,43755.0
2020-08-04 10:00:00,45.25,45.25,45.13,45.16,39144.0,43.8284,43.8284,43.7122,43.7413,39144.0
2020-08-04 10:30:00,45.14,45.28,44.99,45.28,27262.0,43.7219,43.8575,43.5766,43.8575,27262.0
2020-08-04 11:00:00,45.28,45.38,45.2,45.37,25362.0,43.8575,43.9543,43.78,43.9447,25362.0
2020-08-04 11:30:00,45.36,45.37,45.28,45.3,22351.0,43.935,43.9447,43.8575,43.8769,22351.0
2020-08-04 12:00:00,45.29,45.37,45.22,45.27,27868.0,43.8672,43.9447,43.7994,43.8478,27868.0
2020-08-04 12:30:00,45.26,45.27,45.09,45.1,31105.0,43.8381,43.8478,43.6735,43.6831,31105.0
2020-08-04 13:00:00,45.09,45.14,45.09,45.14,19272.0,43.6735,43.7219,43.6735,43.7219,19272.0
2020-08-04 13:30:00,45.13,45.16,45.03,45.16,22159.0,43.7122,43.7413,43.6153,43.7413,22159.0
2020-08-04 14:00:00,45.15,45.15,45.02,45.03,25249.0,43.7316,43.7316,43.6057,43.6153,25249.0
2020-08-04 14:30:00,45.03,45.2,44.9,45.2,89980.0,43.6153,43.78,43.4894,43.78,89980.0
2020-08-04 15:00:00,45.18,45.33,45.16,45.32,49925.0,43.7606,43.9059,43.7413,43.8962,49925.0
2020-08-04 15:30:00,45.34,45.46,45.25,45.46,191377.0,43.9156,44.0318,43.8284,44.0318,191377.0
2020-08-05 09:30:00,45.61,45.77,45.55,45.68,28923.0,44.1771,44.3321,44.119,44.2449,28923.0
2020-08-05 10:00:00,45.73,45.77,45.5,45.5,25954.0,44.2934,44.3321,44.0706,44.0706,25954.0
2020-08-05 10:30:00,45.48,45.68,45.47,45.64,29090.0,44.0512,44.2449,44.0415,44.2062,29090.0
2020-08-05 11:00:00,45.66,45.72,45.6,45.68,23057.0,44.2255,44.2837,44.1674,44.2449,23057.0
2020-08-05 11:30:00,45.68,45.71,45.52,45.57,21988.0,44.2449,44.274,44.0899,44.1384,21988.0
2020-08-05 12:00:00,45.55,45.62,45.54,45.62,16625.0,44.119,44.1868,44.1093,44.1868,16625.0
2020-08-05 12:30:00,45.62,45.71,45.62,45.68,18377.0,44.1868,44.274,44.1868,44.2449,18377.0
2020-08-05 13:00:00,45.69,45.74,45.68,45.73,25890.0,44.2546,44.303,44.2449,44.2934,25890.0
2020-08-05 13:30:00,45.72,45.75,45.67,45.68,18632.0,44.2837,44.3127,44.2352,44.2449,18632.0
2020-08-05 14:00:00,45.69,45.79,45.65,45.78,19655.0,44.2546,44.3515,44.2159,44.3418,19655.0
2020-08-05 14:30:00,45.77,45.78,45.65,45.67,23041.0,44.3321,44.3418,44.2159,44.2352,23041.0
2020-08-05 15:00:00,45.67,45.72,45.58,45.7,36968.0,44.2352,44.2837,44.1481,44.2643,36968.0
2020-08-05 15:30:00,45.71,45.73,45.51,45.62,157441.0,44.274,44.2934,44.0803,44.1868,157441.0
2020-08-06 09:30:00,45.57,45.86,45.53,45.77,33317.0,44.1384,44.4193,44.0996,44.3321,33317.0
2020-08-06 10:00:00,45.77,45.83,45.66,45.77,28496.0,44.3321,44.3902,44.2255,44.3321,28496.0
2020-08-06 10:30:00,45.76,45.77,45.57,45.75,28669.0,44.3224,44.3321,44.1384,44.3127,28669.0
2020-08-06 11:00:00,45.74,45.76,45.63,45.65,35708.0,44.303,44.3224,44.1965,44.2159,35708.0
2020-08-06 11:30:00,45.64,45.72,45.62,45.69,20690.0,44.2062,44.2837,44.1868,44.2546,20690.0
2020-08-06 12:00:00,45.71,45.72,45.49,45.49,38572.0,44.274,44.2837,44.0609,44.0609,38572.0
2020-08-06 12:30:00,45.49,45.54,45.43,45.43,19914.0,44.0609,44.1093,44.0028,44.0028,19914.0
2020-08-06 13:00:00,45.42,45.53,45.38,45.53,21923.0,43.9931,44.0996,43.9543,44.0996,21923.0
2020-08-06 13:30:00,45.52,45.56,45.44,45.55,16954.0,44.0899,44.1287,44.0125,44.119,16954.0
2020-08-06 14:00:00,45.54,45.64,45.53,45.61,17481.0,44.1093,44.2062,44.0996,44.1771,17481.0
2020-08-06 14:30:00,45.6,45.68,45.58,45.66,20955.0,44.1674,44.2449,44.1481,44.2255,20955.0
2020-08-06 15:00:00,45.66,45.69,45.61,45.69,30450.0,44.2255,44.2546,44.1771,44.2546,30450.0
2020-08-06 15:30:00,45.69,45.7,45.57,45.59,109576.0,44.2546,44.2643,44.1384,44.1577,109576.0
2020-08-07 09:30:00,45.55,45.77,45.45,45.77,53533.0,44.119,44.3321,44.0221,44.3321,53533.0
2020-08-07 10:00:00,45.69,45.74,45.58,45.68,23743.0,44.2546,44.303,44.1481,44.2449,23743.0
2020-08-07 10:30:00,45.67,45.78,45.51,45.54,40724.0,44.2352,44.3418,44.0803,44.1093,40724.0
2020-08-07 11:00:00,45.55,45.78,45.55,45.67,17073.0,44.119,44.3418,44.119,44.2352,17073.0
2020-08-07 11:30:00,45.65,45.77,45.65,45.67,13302.0,44.2159,44.3321,44.2159,44.2352,13302.0
2020-08-07 12:00:00,45.66,45.74,45.61,45.73,22486.0,44.2255,44.303,44.1771,44.2934,22486.0
2020-08-07 12:30:00,45.72,45.84,45.72,45.83,18276.0,44.2837,44.3999,44.2837,44.3902,18276.0
2020-08-07 13:00:00,45.83,45.86,45.73,45.86,20109.0,44.3902,44.4193,44.2934,44.4193,20109.0
2020-08-07 13:30:00,45.86,45.89,45.78,45.78,15537.0,44.4193,44.4483,44.3418,44.3418,15537.0
2020-08-07 14:00:00,45.8,45.86,45.7,45.73,25786.0,44.3612,44.4193,44.2643,44.2934,25786.0
2020-08-07 14:30:00,45.71,45.86,45.7,45.86,22014.0,44.274,44.4193,44.2643,44.4193,22014.0
2020-08-07 15:00:00,45.85,45.93,45.79,45.85,30910.0,44.4096,44.4871,44.3515,44.4096,30910.0
2020-08-07 15:30:00,45.86,46.08,45.82,46.06,94777.0,44.4193,44.6324,44.3805,44.613,94777.0
2020-08-10 09:30:00,46.1,46.2,45.78,46.03,60662.0,44.6517,44.7486,44.3418,44.5839,60662.0
2020-08-10 10:00:00,46.04,46.05,45.83,45.85,24128.0,44.5936,44.6033,44.3902,44.4096,24128.0
2020-08-10 10:30:00,45.86,45.97,45.81,45.81,42292.0,44.4193,44.5258,44.3708,44.3708,42292.0
2020-08-10 11:00:00,45.8,46.13,45.79,46.13,36153.0,44.3612,44.6808,44.3515,44.6808,36153.0
2020-08-10 11:30:00,46.13,46.34,46.12,46.28,65539.0,44.6808,44.8842,44.6711,44.8261,65539.0
2020-08-10 12:00:00,46.27,46.27,46.07,46.08,21333.0,44.8164,44.8164,44.6227,44.6324,21333.0
2020-08-10 12:30:00,46.08,46.1,46.01,46.03,17927.0,44.6324,44.6517,44.5646,44.5839,17927.0
2020-08-10 13:00:00,46.04,46.11,46.01,46.11,22663.0,44.5936,44.6614,44.5646,44.6614,22663.0
2020-08-10 13:30:00,46.12,46.18,46.08,46.14,24059.0,44.6711,44.7292,44.6324,44.6905,24059.0
2020-08-10 14:00:00,46.18,46.19,46.06,46.11,12523.0,44.7292,44.7389,44.613,44.6614,12523.0
2020-08-10 14:30:00,46.1,46.15,45.99,46.01,18454.0,44.6517,44.7002,44.5452,44.5646,18454.0
2020-08-10 15:00:00,46.01,46.13,45.96,46.13,27279.0,44.5646,44.6808,44.5161,44.6808,27279.0
2020-08-10 15:30:00,46.13,46.16,45.91,45.93,96499.0,44.6808,44.7098,44.4677,44.4871,96499.0
2020-08-11 09:30:00,46.25,46.43,46.04,46.04,52377.0,44.797,44.9714,44.5936,44.5936,52377.0
2020-08-11 10:00:00,46.04,46.16,45.99,46.1,45263.0,44.5936,44.7098,44.5452,44.6517,45263.0
2020-08-11 10:30:00,46.12,46.15,45.96,46.13,52137.0,44.6711,44.7002,44.5161,44.6808,52137.0
2020-08-11 11:00:00,46.12,46.19,46.06,46.1,54744.0,44.6711,44.7389,44.613,44.6517,54744.0
2020-08-11 11:30:00,46.12,46.13,45.95,46.0,35140.0,44.6711,44.6808,44.5064,44.5549,35140.0
2020-08-11 12:00:00,46.01,46.11,45.97,46.11,19798.0,44.5646,44.6614,44.5258,44.6614,19798.0
2020-08-11 12:30:00,46.09,46.14,46.01,46.13,25449.0,44.642,44.6905,44.5646,44.6808,25449.0
2020-08-11 13:00:00,46.12,46.24,46.08,46.22,52045.0,44.6711,44.7873,44.6324,44.768,52045.0
2020-08-11 13:30:00,46.2,46.21,46.1,46.14,60171.0,44.7486,44.7583,44.6517,44.6905,60171.0
2020-08-11 14:00:00,46.14,46.25,46.11,46.13,66121.0,44.6905,44.797,44.6614,44.6808,66121.0
2020-08-11 14:30:00,46.12,46.17,46.08,46.16,37802.0,44.6711,44.7195,44.6324,44.7098,37802.0
2020-08-11 15:00:00,46.16,46.18,45.87,45.98,38565.0,44.7098,44.7292,44.429,44.5355,38565.0
2020-08-11 15:30:00,45.99,46.0,45.61,45.66,141895.0,44.5452,44.5549,44.1771,44.2255,141895.0
2020-08-12 09:30:00,46.16,46.17,45.98,46.09,34610.0,44.7098,44.7195,44.5355,44.642,34610.0
2020-08-12 10:00:00,46.09,46.14,46.03,46.13,32742.0,44.642,44.6905,44.5839,44.6808,32742.0
2020-08-12 10:30:00,46.15,46.31,46.13,46.28,23143.0,44.7002,44.8551,44.6808,44.8261,23143.0
2020-08-12 11:00:00,46.28,46.3,46.08,46.18,20077.0,44.8261,44.8454,44.6324,44.7292,20077.0
2020-08-12 11:30:00,46.18,46.21,46.0,46.07,25597.0,44.7292,44.7583,44.5549,44.6227,25597.0
2020-08-12 12:00:00,46.08,46.09,45.84,45.9,17764.0,44.6324,44.642,44.3999,44.458,17764.0
2020-08-12 12:30:00,45.91,45.94,45.82,45.86,28461.0,44.4677,44.4968,44.3805,44.4193,28461.0
2020-08-12 13:00:00,45.86,45.86,45.74,45.75,18000.0,44.4193,44.4193,44.303,44.3127,18000.0
2020-08-12 13:30:00,45.75,45.89,45.75,45.87,16394.0,44.3127,44.4483,44.3127,44.429,16394.0
2020-08-12 14:00:00,45.86,45.95,45.85,45.88,23545.0,44.4193,44.5064,44.4096,44.4386,23545.0
2020-08-12 14:30:00,45.91,45.94,45.82,45.89,27535.0,44.4677,44.4968,44.3805,44.4483,27535.0
2020-08-12 15:00:00,45.9,45.99,45.85,45.96,38413.0,44.458,44.5452,44.4096,44.5161,38413.0
2020-08-12 15:30:00,45.95,45.95,45.76,45.81,132071.0,44.5064,44.5064,44.3224,44.3708,132071.0
2020-08-13 09:30:00,45.53,45.78,45.52,45.67,23607.0,44.0996,44.3418,44.0899,44.2352,23607.0
2020-08-13 10:00:00,45.69,45.85,45.68,45.78,12873.0,44.2546,44.4096,44.2449,44.3418,12873.0
2020-08-13 10:30:00,45.8,45.9,45.74,45.9,14364.0,44.3612,44.458,44.303,44.458,14364.0
2020-08-13 11:00:00,45.88,45.95,45.81,45.82,17741.0,44.4386,44.5064,44.3708,44.3805,17741.0
2020-08-13 11:30:00,45.82,45.84,45.75,45.77,16685.0,44.3805,44.3999,44.3127,44.3321,16685.0
2020-08-13 12:00:00,45.77,45.87,45.76,45.77,11631.0,44.3321,44.429,44.3224,44.3321,11631.0
2020-08-13 12:30:00,45.77,45.85,45.74,45.85,11579.0,44.3321,44.4096,44.303,44.4096,11579.0
2020-08-13 13:00:00,45.88,46.01,45.87,45.95,10193.0,44.4386,44.5646,44.429,44.5064,10193.0
2020-08-13 13:30:00,45.94,45.97,45.85,45.87,40853.0,44.4968,44.5258,44.4096,44.429,40853.0
2020-08-13 14:00:00,45.86,45.91,45.74,45.8,18367.0,44.4193,44.4677,44.303,44.3612,18367.0
2020-08-13 14:30:00,45.81,45.81,45.69,45.71,15737.0,44.3708,44.3708,44.2546,44.274,15737.0
2020-08-13 15:00:00,45.72,45.81,45.7,45.79,21181.0,44.2837,44.3708,44.2643,44.3515,21181.0
2020-08-13 15:30:00,45.79,45.84,45.74,45.83,93365.0,44.3515,44.3999,44.303,44.3902,93365.0
2020-08-14 09:30:00,45.72,45.88,45.65,45.87,38735.0,44.2837,44.4386,44.2159,44.429,38735.0
2020-08-14 10:00:00,45.87,46.06,45.87,46.01,18784.0,44.429,44.613,44.429,44.5646,18784.0
2020-08-14 10:30:00,46.03,46.22,46.02,46.15,15719.0,44.5839,44.768,44.5742,44.7002,15719.0
2020-08-14 11:00:00,46.14,46.18,46.07,46.1,10894.0,44.6905,44.7292,44.6227,44.6517,10894.0
2020-08-14 11:30:00,46.1,46.12,46.03,46.05,19147.0,44.6517,44.6711,44.5839,44.6033,19147.0
2020-08-14 12:00:00,46.04,46.04,45.88,45.88,13566.0,44.5936,44.5936,44.4386,44.4386,13566.0
2020-08-14 12:30:00,45.87,45.94,45.84,45.86,15889.0,44.429,44.4968,44.3999,44.4193,15889.0
2020-08-14 13:00:00,45.84,45.87,45.8,45.87,15711.0,44.3999,44.429,44.3612,44.429,15711.0
2020-08-14 13:30:00,45.87,45.98,45.86,45.97,12607.0,44.429,44.5355,44.4193,44.5258,12607.0
2020-08-14 14:00:00,45.97,46.03,45.92,46.0,18637.0,44.5258,44.5839,44.4774,44.5549,18637.0
2020-08-14 14:30:00,46.01,46.01,45.83,45.83,12276.0,44.5646,44.5646,44.3902,44.3902,12276.0
2020-08-14 15:00:00,45.84,45.86,45.75,45.75,12954.0,44.3999,44.4193,44.3127,44.3127,12954.0
2020-08-14 15:30:00,45.73,45.85,45.68,45.81,79758.0,44.2934,44.4096,44.2449,44.3708,79758.0
2020-08-17 09:30:00,45.91,46.13,45.7,45.92,38938.0,44.4677,44.6808,44.2643,44.4774,38938.0
2020-08-17 10:00:00,45.9,45.99,45.82,45.95,20952.0,44.458,44.5452,44.3805,44.5064,20952.0
2020-08-17 10:30:00,45.96,46.11,45.88,45.89,14322.0,44.5161,44.6614,44.4386,44.4483,14322.0
2020-08-17 11:00:00,45.91,45.99,45.8,45.99,22153.0,44.4677,44.5452,44.3612,44.5452,22153.0
2020-08-17 11:30:00,45.97,45.97,45.78,45.9,10850.0,44.5258,44.5258,44.3418,44.458,10850.0
2020-08-17 12:00:00,45.89,45.91,45.83,45.9,14713.0,44.4483,44.4677,44.3902,44.458,14713.0
2020-08-17 12:30:00,45.89,45.94,45.82,45.94,11745.0,44.4483,44.4968,44.3805,44.4968,11745.0
2020-08-17 13:00:00,45.93,45.97,45.85,45.87,30742.0,44.4871,44.5258,44.4096,44.429,30742.0
2020-08-17 13:30:00,45.87,45.97,45.86,45.94,26643.0,44.429,44.5258,44.4193,44.4968,26643.0
2020-08-17 14:00:00,45.95,46.01,45.91,46.0,17599.0,44.5064,44.5646,44.4677,44.5549,17599.0
2020-08-17 14:30:00,46.0,46.04,45.94,45.96,19661.0,44.5549,44.5936,44.4968,44.5161,19661.0
2020-08-17 15:00:00,45.96,46.0,45.91,46.0,29068.0,44.5161,44.5549,44.4677,44.5549,29068.0
2020-08-17 15:30:00,46.04,46.06,45.92,46.0,152637.0,44.5936,44.613,44.4774,44.5549,152637.0
2020-08-18 09:30:00,45.92,46.23,45.76,45.85,25506.0,44.4774,44.7776,44.3224,44.4096,25506.0
2020-08-18 10:00:00,45.85,45.98,45.81,45.92,19706.0,44.4096,44.5355,44.3708,44.4774,19706.0
2020-08-18 10:30:00,45.9,46.04,45.88,46.04,13786.0,44.458,44.5936,44.4386,44.5936,13786.0
2020-08-18 11:00:00,46.04,46.2,46.04,46.12,29144.0,44.5936,44.7486,44.5936,44.6711,29144.0
2020-08-18 11:30:00,46.15,46.21,46.1,46.13,27853.0,44.7002,44.7583,44.6517,44.6808,27853.0
2020-08-18 12:00:00,46.13,46.16,46.04,46.07,43008.0,44.6808,44.7098,44.5936,44.6227,43008.0
2020-08-18 12:30:00,46.08,46.29,46.08,46.29,22037.0,44.6324,44.8358,44.6324,44.8358,22037.0
2020-08-18 13:00:00,46.27,46.28,46.18,46.2,9923.0,44.8164,44.8261,44.7292,44.7486,9923.0
2020-08-18 13:30:00,46.19,46.28,46.18,46.2,14846.0,44.7389,44.8261,44.7292,44.7486,14846.0
2020-08-18 14:00:00,46.19,46.29,46.15,46.29,36822.0,44.7389,44.8358,44.7002,44.8358,36822.0
2020-08-18 14:30:00,46.28,46.28,46.2,46.27,12713.0,44.8261,44.8261,44.7486,44.8164,12713.0
2020-08-18 15:00:00,46.28,46.28,46.12,46.12,53690.0,44.8261,44.8261,44.6711,44.6711,53690.0
2020-08-18 15:30:00,46.12,46.16,46.04,46.09,106234.0,44.6711,44.7098,44.5936,44.642,106234.0
2020-08-19 09:30:00,46.09,46.34,46.04,46.34,21309.0,44.642,44.8842,44.5936,44.8842,21309.0
2020-08-19 10:00:00,46.27,46.29,46.07,46.1,9962.0,44.8164,44.8358,44.6227,44.6517,9962.0
2020-08-19 10:30:00,46.12,46.14,46.07,46.08,11288.0,44.6711,44.6905,44.6227,44.6324,11288.0
2020-08-19 11:00:00,46.08,46.32,46.08,46.32,16277.0,44.6324,44.8648,44.6324,44.8648,16277.0
2020-08-19 11:30:00,46.3,46.34,46.26,46.26,8765.0,44.8454,44.8842,44.8067,44.8067,8765.0
2020-08-19 12:00:00,46.25,46.27,46.15,46.23,7805.0,44.797,44.8164,44.7002,44.7776,7805.0
2020-08-19 12:30:00,46.22,46.23,46.09,46.1,9189.0,44.768,44.7776,44.642,44.6517,9189.0
2020-08-19 13:00:00,46.09,46.16,46.09,46.13,7905.0,44.642,44.7098,44.642,44.6808,7905.0
2020-08-19 13:30:00,46.13,46.21,46.06,46.21,9383.0,44.6808,44.7583,44.613,44.7583,9383.0
2020-08-19 14:00:00,46.21,46.24,46.16,46.19,18271.0,44.7583,44.7873,44.7098,44.7389,18271.0
2020-08-19 14:30:00,46.18,46.25,46.14,46.23,14354.0,44.7292,44.797,44.6905,44.7776,14354.0
2020-08-19 15:00:00,46.23,46.28,46.11,46.11,16085.0,44.7776,44.8261,44.6614,44.6614,16085.0
2020-08-19 15:30:00,46.12,46.14,45.95,45.96,90307.0,44.6711,44.6905,44.5064,44.5161,90307.0
2020-08-20 09:30:00,45.75,46.03,45.66,45.94,32184.0,44.3127,44.5839,44.2255,44.4968,32184.0
2020-08-20 10:00:00,45.91,46.11,45.87,46.08,27150.0,44.4677,44.6614,44.429,44.6324,27150.0
2020-08-20 10:30:00,46.07,46.1,45.95,45.95,17469.0,44.6227,44.6517,44.5064,44.5064,17469.0
2020-08-20 11:00:00,45.96,46.06,45.94,46.0,17596.0,44.5161,44.613,44.4968,44.5549,17596.0
2020-08-20 11:30:00,46.01,46.16,45.94,46.15,17842.0,44.5646,44.7098,44.4968,44.7002,17842.0
2020-08-20 12:00:00,46.14,46.14,46.02,46.07,16237.0,44.6905,44.6905,44.5742,44.6227,16237.0
2020-08-20 12:30:00,46.06,46.1,46.01,46.04,11661.0,44.613,44.6517,44.5646,44.5936,11661.0
2020-08-20 13:00:00,46.05,46.05,45.95,45.98,12451.0,44.6033,44.6033,44.5064,44.5355,12451.0
2020-08-20 13:30:00,45.99,46.01,45.88,45.89,19971.0,44.5452,44.5646,44.4386,44.4483,19971.0
2020-08-20 14:00:00,45.89,45.89,45.8,45.84,16066.0,44.4483,44.4483,44.3612,44.3999,16066.0
2020-08-20 14:30:00,45.85,45.87,45.8,45.84,11618.0,44.4096,44.429,44.3612,44.3999,11618.0
2020-08-20 15:00:00,45.84,45.92,45.76,45.81,32571.0,44.3999,44.4774,44.3224,44.3708,32571.0
2020-08-20 15:30:00,45.81,45.88,45.78,45.78,108867.0,44.3708,44.4386,44.3418,44.3418,108867.0
2020-08-21 09:30:00,45.68,45.68,45.33,45.39,37663.0,44.2449,44.2449,43.9059,43.964,37663.0
2020-08-21 10:00:00,45.43,45.54,45.27,45.33,29527.0,44.0028,44.1093,43.8478,43.9059,29527.0
2020-08-21 10:30:00,45.36,45.44,45.27,45.34,23168.0,43.935,44.0125,43.8478,43.9156,23168.0
2020-08-21 11:00:00,45.33,45.4,45.26,45.39,20834.0,43.9059,43.9737,43.8381,43.964,20834.0
2020-08-21 11:30:00,45.38,45.4,45.3,45.3,21864.0,43.9543,43.9737,43.8769,43.8769,21864.0
2020-08-21 12:00:00,45.3,45.4,45.3,45.36,16313.0,43.8769,43.9737,43.8769,43.935,16313.0
2020-08-21 12:30:00,45.36,45.39,45.28,45.3,26086.0,43.935,43.964,43.8575,43.8769,26086.0
2020-08-21 13:00:00,45.32,45.35,45.21,45.29,28608.0,43.8962,43.9253,43.7897,43.8672,28608.0
2020-08-21 13:30:00,45.28,45.39,45.26,45.39,19912.0,43.8575,43.964,43.8381,43.964,19912.0
2020-08-21 14:00:00,45.38,45.51,45.35,45.51,27704.0,43.9543,44.0803,43.9253,44.0803,27704.0
2020-08-21 14:30:00,45.51,45.62,45.5,45.58,27539.0,44.0803,44.1868,44.0706,44.1481,27539.0
2020-08-21 15:00:00,45.59,45.64,45.53,45.54,26508.0,44.1577,44.2062,44.0996,44.1093,26508.0
2020-08-21 15:30:00,45.54,45.62,45.51,45.52,169459.0,44.1093,44.1868,44.0803,44.0899,169459.0
2020-08-24 09:30:00,45.88,45.88,45.54,45.66,28507.0,44.4386,44.4386,44.1093,44.2255,28507.0
2020-08-24 10:00:00,45.67,45.74,45.57,45.68,17671.0,44.2352,44.303,44.1384,44.2449,17671.0
2020-08-24 10:30:00,45.68,45.69,45.58,45.64,13724.0,44.2449,44.2546,44.1481,44.2062,13724.0
2020-08-24 11:00:00,45.67,45.69,45.62,45.63,16011.0,44.2352,44.2546,44.1868,44.1965,16011.0
2020-08-24 11:30:00,45.64,45.72,45.62,45.62,13525.0,44.2062,44.2837,44.1868,44.1868,13525.0
2020-08-24 12:00:00,45.62,45.66,45.6,45.6,13372.0,44.1868,44.2255,44.1674,44.1674,13372.0
2020-08-24 12:30:00,45.6,45.72,45.56,45.71,18336.0,44.1674,44.2837,44.1287,44.274,18336.0
2020-08-24 13:00:00,45.7,45.72,45.62,45.64,12816.0,44.2643,44.2837,44.1868,44.2062,12816.0
2020-08-24 13:30:00,45.64,45.73,45.55,45.55,30308.0,44.2062,44.2934,44.119,44.119,30308.0
2020-08-24 14:00:00,45.54,45.72,45.53,45.69,28412.0,44.1093,44.2837,44.0996,44.2546,28412.0
2020-08-24 14:30:00,45.68,45.74,45.52,45.55,65435.0,44.2449,44.303,44.0899,44.119,65435.0
2020-08-24 15:00:00,45.53,45.53,45.42,45.51,45515.0,44.0996,44.0996,43.9931,44.0803,45515.0
2020-08-24 15:30:00,45.5,45.74,45.5,45.73,83240.0,44.0706,44.303,44.0706,44.2934,83240.0
2020-08-25 09:30:00,45.99,46.28,45.76,46.23,65912.0,44.5452,44.8261,44.3224,44.7776,65912.0
2020-08-25 10:00:00,46.23,46.24,46.07,46.09,24557.0,44.7776,44.7873,44.6227,44.642,24557.0
2020-08-25 10:30:00,46.07,46.09,45.98,46.07,18182.0,44.6227,44.642,44.5355,44.6227,18182.0
2020-08-25 11:00:00,46.09,46.14,45.97,45.98,38801.0,44.642,44.6905,44.5258,44.5355,38801.0
2020-08-25 11:30:00,45.98,46.01,45.92,45.93,25451.0,44.5355,44.5646,44.4774,44.4871,25451.0
2020-08-25 12:00:00,45.93,46.17,45.93,46.1,32167.0,44.4871,44.7195,44.4871,44.6517,32167.0
2020-08-25 12:30:00,46.1,46.13,46.03,46.04,30132.0,44.6517,44.6808,44.5839,44.5936,30132.0
2020-08-25 13:00:00,46.02,46.11,45.95,46.08,28243.0,44.5742,44.6614,44.5064,44.6324,28243.0
2020-08-25 13:30:00,46.09,46.15,46.01,46.04,23422.0,44.642,44.7002,44.5646,44.5936,23422.0
2020-08-25 14:00:00,46.04,46.12,46.02,46.05,19430.0,44.5936,44.6711,44.5742,44.6033,19430.0
2020-08-25 14:30:00,46.06,46.09,45.99,46.06,24570.0,44.613,44.642,44.5452,44.613,24570.0
2020-08-25 15:00:00,46.04,46.04,45.96,46.01,27596.0,44.5936,44.5936,44.5161,44.5646,27596.0
2020-08-25 15:30:00,46.01,46.03,45.87,46.0,154189.0,44.5646,44.5839,44.429,44.5549,154189.0
2020-08-26 09:30:00,46.0,46.0,45.48,45.61,47581.0,44.5549,44.5549,44.0512,44.1771,47581.0
2020-08-26 10:00:00,45.61,45.69,45.47,45.62,36218.0,44.1771,44.2546,44.0415,44.1868,36218.0
2020-08-26 10:30:00,45.62,45.7,45.54,45.7,35214.0,44.1868,44.2643,44.1093,44.2643,35214.0
2020-08-26 11:00:00,45.7,45.79,45.65,45.79,38036.0,44.2643,44.3515,44.2159,44.3515,38036.0
2020-08-26 11:30:00,45.78,45.85,45.65,45.67,53214.0,44.3418,44.4096,44.2159,44.2352,53214.0
2020-08-26 12:00:00,45.68,45.73,45.62,45.65,44733.0,44.2449,44.2934,44.1868,44.2159,44733.0
2020-08-26 12:30:00,45.65,45.68,45.58,45.65,58785.0,44.2159,44.2449,44.1481,44.2159,58785.0
2020-08-26 13:00:00,45.65,45.72,45.61,45.65,38482.0,44.2159,44.2837,44.1771,44.2159,38482.0
2020-08-26 13:30:00,45.65,45.76,45.63,45.75,37458.0,44.2159,44.3224,44.1965,44.3127,37458.0
2020-08-26 14:00:00,45.75,45.84,45.72,45.8,104348.0,44.3127,44.3999,44.2837,44.3612,104348.0
2020-08-26 14:30:00,45.8,45.86,45.72,45.82,29872.0,44.3612,44.4193,44.2837,44.3805,29872.0
2020-08-26 15:00:00,45.82,45.87,45.76,45.84,59721.0,44.3805,44.429,44.3224,44.3999,59721.0
2020-08-26 15:30:00,45.83,45.83,45.62,45.64,191786.0,44.3902,44.3902,44.1868,44.2062,191786.0
2020-08-27 09:30:00,45.86,46.24,45.81,46.18,34313.0,44.4193,44.7873,44.3708,44.7292,34313.0
2020-08-27 10:00:00,46.18,46.32,46.07,46.28,44471.0,44.7292,44.8648,44.6227,44.8261,44471.0
2020-08-27 10:30:00,46.26,46.32,46.11,46.26,41281.0,44.8067,44.8648,44.6614,44.8067,41281.0
2020-08-27 11:00:00,46.25,46.28,46.11,46.16,27393.0,44.797,44.8261,44.6614,44.7098,27393.0
2020-08-27 11:30:00,46.16,46.3,46.11,46.3,16861.0,44.7098,44.8454,44.6614,44.8454,16861.0
2020-08-27 12:00:00,46.28,46.29,46.09,46.09,36647.0,44.8261,44.8358,44.642,44.642,36647.0
2020-08-27 12:30:00,46.08,46.11,45.95,45.96,19074.0,44.6324,44.6614,44.5064,44.5161,19074.0
2020-08-27 13:00:00,45.97,46.21,45.96,46.21,17643.0,44.5258,44.7583,44.5161,44.7583,17643.0
2020-08-27 13:30:00,46.21,46.25,46.16,46.23,14817.0,44.7583,44.797,44.7098,44.7776,14817.0
2020-08-27 14:00:00,46.23,46.3,46.23,46.29,25552.0,44.7776,44.8454,44.7776,44.8358,25552.0
2020-08-27 14:30:00,46.29,46.35,46.25,46.28,31976.0,44.8358,44.8939,44.797,44.8261,31976.0
2020-08-27 15:00:00,46.27,46.36,46.24,46.33,23063.0,44.8164,44.9036,44.7873,44.8745,23063.0
2020-08-27 15:30:00,46.32,46.33,46.06,46.07,139370.0,44.8648,44.8745,44.613,44.6227,139370.0
2020-08-28 09:30:00,46.36,46.36,45.94,46.04,38829.0,44.9036,44.9036,44.4968,44.5936,38829.0
2020-08-28 10:00:00,46.04,46.05,45.8,45.87,22156.0,44.5936,44.6033,44.3612,44.429,22156.0
2020-08-28 10:30:00,45.82,46.05,45.81,46.05,40252.0,44.3805,44.6033,44.3708,44.6033,40252.0
2020-08-28 11:00:00,46.04,46.19,46.0,46.12,43690.0,44.5936,44.7389,44.5549,44.6711,43690.0
2020-08-28 11:30:00,46.12,46.28,46.11,46.25,18916.0,44.6711,44.8261,44.6614,44.797,18916.0
2020-08-28 12:00:00,46.25,46.38,46.24,46.29,25584.0,44.797,44.9229,44.7873,44.8358,25584.0
2020-08-28 12:30:00,46.31,46.33,46.21,46.22,25962.0,44.8551,44.8745,44.7583,44.768,25962.0
2020-08-28 13:00:00,46.22,46.25,46.06,46.08,27175.0,44.768,44.797,44.613,44.6324,27175.0
2020-08-28 13:30:00,46.08,46.12,46.02,46.05,24221.0,44.6324,44.6711,44.5742,44.6033,24221.0
2020-08-28 14:00:00,46.05,46.12,46.02,46.07,22054.0,44.6033,44.6711,44.5742,44.6227,22054.0
2020-08-28 14:30:00,46.07,46.17,46.02,46.16,17508.0,44.6227,44.7195,44.5742,44.7098,17508.0
2020-08-28 15:00:00,46.16,46.22,46.08,46.2,39997.0,44.7098,44.768,44.6324,44.7486,39997.0
2020-08-28 15:30:00,46.21,46.23,46.09,46.2,137567.0,44.7583,44.7776,44.642,44.7486,137567.0
2020-08-31 09:30:00,46.07,46.21,45.95,46.0,33674.0,44.6227,44.7583,44.5064,44.5549,33674.0
2020-08-31 10:00:00,46.01,46.32,45.97,46.3,22912.0,44.5646,44.8648,44.5258,44.8454,22912.0
2020-08-31 10:30:00,46.3,46.4,46.21,46.23,15789.0,44.8454,44.9423,44.7583,44.7776,15789.0
2020-08-31 11:00:00,46.24,46.38,46.23,46.3,21854.0,44.7873,44.9229,44.7776,44.8454,21854.0
2020-08-31 11:30:00,46.31,46.47,46.28,46.46,15715.0,44.8551,45.0101,44.8261,45.0004,15715.0
2020-08-31 12:00:00,46.47,46.61,46.46,46.55,39795.0,45.0101,45.1457,45.0004,45.0876,39795.0
2020-08-31 12:30:00,46.52,46.57,46.48,46.54,12082.0,45.0585,45.107,45.0198,45.0779,12082.0
2020-08-31 13:00:00,46.55,46.61,46.51,46.56,12346.0,45.0876,45.1457,45.0488,45.0973,12346.0
2020-08-31 13:30:00,46.56,46.58,46.37,46.37,17847.0,45.0973,45.1166,44.9132,44.9132,17847.0
2020-08-31 14:00:00,46.38,46.46,46.35,46.42,13379.0,44.9229,45.0004,44.8939,44.9617,13379.0
2020-08-31 14:30:00,46.42,46.57,46.38,46.54,32770.0,44.9617,45.107,44.9229,45.0779,32770.0
2020-08-31 15:00:00,46.54,46.58,46.48,46.57,26048.0,45.0779,45.1166,45.0198,45.107,26048.0
2020-08-31 15:30:00,46.57,46.69,46.4,46.4,189145.0,45.107,45.2232,44.9423,44.9423,189145.0
2020-09-01 09:30:00,46.4,46.57,46.13,46.37,40691.0,44.9423,45.107,44.6808,44.9132,40691.0
2020-09-01 10:00:00,46.36,46.45,46.22,46.36,37471.0,44.9036,44.9907,44.768,44.9036,37471.0
2020-09-01 10:30:00,46.37,46.49,46.35,46.42,31595.0,44.9132,45.0295,44.8939,44.9617,31595.0
2020-09-01 11:00:00,46.44,46.59,46.41,46.56,20595.0,44.981,45.1263,44.952,45.0973,20595.0
2020-09-01 11:30:00,46.56,46.65,46.53,46.59,22664.0,45.0973,45.1844,45.0682,45.1263,22664.0
2020-09-01 12:00:00,46.59,46.63,46.47,46.48,20189.0,45.1263,45.1651,45.0101,45.0198,20189.0
2020-09-01 12:30:00,46.46,46.51,46.46,46.5,10965.0,45.0004,45.0488,45.0004,45.0392,10965.0
2020-09-01 13:00:00,46.51,46.51,46.35,46.37,12719.0,45.0488,45.0488,44.8939,44.9132,12719.0
2020-09-01 13:30:00,46.37,46.46,46.34,46.4,18860.0,44.9132,45.0004,44.8842,44.9423,18860.0
2020-09-01 14:00:00,46.42,46.52,46.42,46.49,33511.0,44.9617,45.0585,44.9617,45.0295,33511.0
2020-09-01 14:30:00,46.48,46.71,46.48,46.7,64128.0,45.0198,45.2426,45.0198,45.2329,64128.0
2020-09-01 15:00:00,46.7,46.79,46.63,46.72,40475.0,45.2329,45.32,45.1651,45.2522,40475.0
2020-09-01 15:30:00,46.72,46.76,46.6,46.7,153820.0,45.2522,45.291,45.136,45.2329,153820.0
2020-09-02 09:30:00,46.65,47.1,46.49,47.1,56293.0,45.1844,45.6203,45.0295,45.6203,56293.0
2020-09-02 10:00:00,47.09,47.09,46.9,46.98,31391.0,45.6106,45.6106,45.4266,45.5041,31391.0
2020-09-02 10:30:00,46.96,47.06,46.93,47.03,35673.0,45.4847,45.5816,45.4557,45.5525,35673.0
2020-09-02 11:00:00,47.04,47.06,46.95,46.96,33213.0,45.5622,45.5816,45.475,45.4847,33213.0
2020-09-02 11:30:00,46.97,47.11,46.97,47.09,21302.0,45.4944,45.63,45.4944,45.6106,21302.0
2020-09-02 12:00:00,47.08,47.1,47.0,47.02,17769.0,45.6009,45.6203,45.5235,45.5428,17769.0
2020-09-02 12:30:00,47.02,47.08,46.97,47.02,16350.0,45.5428,45.6009,45.4944,45.5428,16350.0
2020-09-02 13:00:00,47.0,47.11,46.97,47.11,52846.0,45.5235,45.63,45.4944,45.63,52846.0
2020-09-02 13:30:00,47.12,47.15,47.09,47.13,29254.0,45.6397,45.6687,45.6106,45.6494,29254.0
2020-09-02 14:00:00,47.13,47.2,47.07,47.19,31649.0,45.6494,45.7172,45.5913,45.7075,31649.0
2020-09-02 14:30:00,47.19,47.24,47.16,47.2,49498.0,45.7075,45.7559,45.6784,45.7172,49498.0
2020-09-02 15:00:00,47.2,47.22,47.12,47.18,34030.0,45.7172,45.7365,45.6397,45.6978,34030.0
2020-09-02 15:30:00,47.19,47.29,47.16,47.18,170053.0,45.7075,45.8043,45.6784,45.6978,170053.0
2020-09-03 09:30:00,47.39,47.41,47.04,47.33,29303.0,45.9012,45.9206,45.5622,45.8431,29303.0
2020-09-03 10:00:00,47.34,47.39,46.93,46.98,26930.0,45.8528,45.9012,45.4557,45.5041,26930.0
2020-09-03 10:30:00,46.96,47.05,46.85,46.89,32402.0,45.4847,45.5719,45.3782,45.4169,32402.0
2020-09-03 11:00:00,46.87,46.87,46.09,46.33,44671.0,45.3975,45.3975,44.642,44.8745,44671.0
2020-09-03 11:30:00,46.31,46.54,46.23,46.4,31455.0,44.8551,45.0779,44.7776,44.9423,31455.0
2020-09-03 12:00:00,46.43,46.49,46.35,46.44,18149.0,44.9714,45.0295,44.8939,44.981,18149.0
2020-09-03 12:30:00,46.43,46.44,46.05,46.05,14266.0,44.9714,44.981,44.6033,44.6033,14266.0
2020-09-03 13:00:00,46.06,46.16,45.9,46.16,23533.0,44.613,44.7098,44.458,44.7098,23533.0
2020-09-03 13:30:00,46.14,46.14,45.91,46.06,22434.0,44.6905,44.6905,44.4677,44.613,22434.0
2020-09-03 14:00:00,46.05,46.13,46.01,46.1,33004.0,44.6033,44.6808,44.5646,44.6517,33004.0
2020-09-03 14:30:00,46.08,46.26,45.94,45.95,22591.0,44.6324,44.8067,44.4968,44.5064,22591.0
2020-09-03 15:00:00,45.95,45.95,45.69,45.7,31047.0,44.5064,44.5064,44.2546,44.2643,31047.0
2020-09-03 15:30:00,45.69,45.93,45.64,45.86,134987.0,44.2546,44.4871,44.2062,44.4193,134987.0
2020-09-04 09:30:00,46.19,46.39,45.95,45.95,46887.0,44.7389,44.9326,44.5064,44.5064,46887.0
2020-09-04 10:00:00,45.95,46.11,45.18,45.18,68747.0,44.5064,44.6614,43.7606,43.7606,68747.0
2020-09-04 10:30:00,45.2,45.24,44.73,44.93,43668.0,43.78,43.8187,43.3248,43.5185,43668.0
2020-09-04 11:00:00,44.93,44.99,44.47,44.6,40656.0,43.5185,43.5766,43.0729,43.1989,40656.0
2020-09-04 11:30:00,44.61,44.85,44.61,44.74,24147.0,43.2085,43.441,43.2085,43.3345,24147.0
2020-09-04 12:00:00,44.73,44.86,44.57,44.86,23929.0,43.3248,43.4507,43.1698,43.4507,23929.0
2020-09-04 12:30:00,44.87,45.05,44.84,45.0,20048.0,43.4604,43.6347,43.4313,43.5863,20048.0
2020-09-04 13:00:00,44.95,44.97,44.8,44.86,18671.0,43.5379,43.5572,43.3926,43.4507,18671.0
2020-09-04 13:30:00,44.83,44.91,44.7,44.9,20519.0,43.4216,43.4991,43.2957,43.4894,20519.0
2020-09-04 14:00:00,44.88,45.0,44.76,45.0,22944.0,43.4701,43.5863,43.3538,43.5863,22944.0
2020-09-04 14:30:00,45.03,45.37,45.0,45.37,35840.0,43.6153,43.9447,43.5863,43.9447,35840.0
2020-09-04 15:00:00,45.38,45.49,45.2,45.44,40358.0,43.9543,44.0609,43.78,44.0125,40358.0
2020-09-04 15:30:00,45.43,45.43,45.17,45.24,175491.0,44.0028,44.0028,43.7509,43.8187,175491.0
2020-09-08 09:30:00,44.95,45.0,43.54,43.8,118427.0,43.5379,43.5863,42.1722,42.424,118427.0
2020-09-08 10:00:00,43.8,43.89,43.47,43.89,88438.0,42.424,42.5112,42.1044,42.5112,88438.0
2020-09-08 10:30:00,43.89,44.06,43.58,43.58,107489.0,42.5112,42.6758,42.2109,42.2109,107489.0
2020-09-08 11:00:00,43.54,43.82,43.48,43.71,41255.0,42.1722,42.4434,42.114,42.3368,41255.0
2020-09-08 11:30:00,43.67,43.72,43.52,43.59,37354.0,42.2981,42.3465,42.1528,42.2206,37354.0
2020-09-08 12:00:00,43.58,43.82,43.5,43.72,32325.0,42.2109,42.4434,42.1334,42.3465,32325.0
2020-09-08 12:30:00,43.72,43.91,43.69,43.91,46496.0,42.3465,42.5305,42.3174,42.5305,46496.0
2020-09-08 13:00:00,43.91,44.24,43.9,44.22,57113.0,42.5305,42.8502,42.5208,42.8308,57113.0
2020-09-08 13:30:00,44.21,44.56,44.16,44.54,57906.0,42.8211,43.1601,42.7727,43.1407,57906.0
2020-09-08 14:00:00,44.53,44.58,44.3,44.31,52105.0,43.131,43.1795,42.9083,42.918,52105.0
2020-09-08 14:30:00,44.3,44.31,43.96,44.24,60518.0,42.9083,42.918,42.579,42.8502,60518.0
2020-09-08 15:00:00,44.22,44.33,44.03,44.33,96005.0,42.8308,42.9373,42.6468,42.9373,96005.0
2020-09-08 15:30:00,44.33,44.54,44.16,44.2,305927.0,42.9373,43.1407,42.7727,42.8114,305927.0
2020-09-09 09:30:00,44.61,45.33,44.44,45.33,104979.0,43.2085,43.9059,43.0439,43.9059,104979.0
2020-09-09 10:00:00,45.34,45.97,45.33,45.91,175650.0,43.9156,44.5258,43.9059,44.4677,175650.0
2020-09-09 10:30:00,45.88,45.89,45.12,45.19,190620.0,44.4386,44.4483,43.7025,43.7703,190620.0
2020-09-09 11:00:00,45.19,45.42,45.18,45.37,83659.0,43.7703,43.9931,43.7606,43.9447,83659.0
2020-09-09 11:30:00,45.36,45.37,45.16,45.3,78917.0,43.935,43.9447,43.7413,43.8769,78917.0
2020-09-09 12:00:00,45.29,45.29,45.13,45.13,38303.0,43.8672,43.8672,43.7122,43.7122,38303.0
2020-09-09 12:30:00,45.14,45.36,45.13,45.26,31872.0,43.7219,43.935,43.7122,43.8381,31872.0
2020-09-09 13:00:00,45.26,45.55,45.26,45.52,21641.0,43.8381,44.119,43.8381,44.0899,21641.0
2020-09-09 13:30:00,45.53,45.65,45.4,45.42,73386.0,44.0996,44.2159,43.9737,43.9931,73386.0
2020-09-09 14:00:00,45.44,45.52,45.31,45.44,63747.0,44.0125,44.0899,43.8865,44.0125,63747.0
2020-09-09 14:30:00,45.43,45.65,45.43,45.65,32582.0,44.0028,44.2159,44.0028,44.2159,32582.0
2020-09-09 15:00:00,45.63,45.81,45.63,45.71,43156.0,44.1965,44.3708,44.1965,44.274,43156.0
2020-09-09 15:30:00,45.7,45.73,45.35,45.41,145514.0,44.2643,44.2934,43.9253,43.9834,145514.0
2020-09-10 09:30:00,45.36,45.66,45.18,45.4,45339.0,43.935,44.2255,43.7606,43.9737,45339.0
2020-09-10 10:00:00,45.41,45.56,45.33,45.4,35063.0,43.9834,44.1287,43.9059,43.9737,35063.0
2020-09-10 10:30:00,45.41,45.52,45.18,45.18,23634.0,43.9834,44.0899,43.7606,43.7606,23634.0
2020-09-10 11:00:00,45.21,45.47,45.13,45.46,18100.0,43.7897,44.0415,43.7122,44.0318,18100.0
2020-09-10 11:30:00,45.41,45.45,45.21,45.21,15809.0,43.9834,44.0221,43.7897,43.7897,15809.0
2020-09-10 12:00:00,45.2,45.31,45.18,45.25,21447.0,43.78,43.8865,43.7606,43.8284,21447.0
2020-09-10 12:30:00,45.26,45.3,45.0,45.18,24666.0,43.8381,43.8769,43.5863,43.7606,24666.0
2020-09-10 13:00:00,45.17,45.36,45.15,45.26,16709.0,43.7509,43.935,43.7316,43.8381,16709.0
2020-09-10 13:30:00,45.27,45.36,45.22,45.27,27733.0,43.8478,43.935,43.7994,43.8478,27733.0
2020-09-10 14:00:00,45.26,45.38,45.0,45.01,24813.0,43.8381,43.9543,43.5863,43.596,24813.0
2020-09-10 14:30:00,44.99,45.19,44.94,45.17,30903.0,43.5766,43.7703,43.5282,43.7509,30903.0
2020-09-10 15:00:00,45.17,45.19,44.84,45.01,55416.0,43.7509,43.7703,43.4313,43.596,55416.0
2020-09-10 15:30:00,44.99,45.17,44.86,44.86,143368.0,43.5766,43.7509,43.4507,43.4507,143368.0
2020-09-11 09:30:00,45.01,45.11,44.76,44.9,48513.0,43.596,43.6928,43.3538,43.4894,48513.0
2020-09-11 10:00:00,44.92,45.14,44.89,45.04,28025.0,43.5088,43.7219,43.4797,43.625,28025.0
2020-09-11 10:30:00,45.05,45.12,44.87,45.01,35926.0,43.6347,43.7025,43.4604,43.596,35926.0
2020-09-11 11:00:00,44.98,45.2,44.96,45.09,26122.0,43.5669,43.78,43.5475,43.6735,26122.0
2020-09-11 11:30:00,45.08,45.09,44.98,45.05,35438.0,43.6638,43.6735,43.5669,43.6347,35438.0
2020-09-11 12:00:00,45.04,45.22,45.03,45.2,17815.0,43.625,43.7994,43.6153,43.78,17815.0
2020-09-11 12:30:00,45.2,45.2,44.89,44.89,20296.0,43.78,43.78,43.4797,43.4797,20296.0
2020-09-11 13:00:00,44.86,44.89,44.59,44.61,24051.0,43.4507,43.4797,43.1892,43.2085,24051.0
2020-09-11 13:30:00,44.6,44.72,44.51,44.52,24406.0,43.1989,43.3151,43.1117,43.1214,24406.0
2020-09-11 14:00:00,44.53,44.68,44.48,44.65,23433.0,43.131,43.2763,43.0826,43.2473,23433.0
2020-09-11 14:30:00,44.65,44.91,44.65,44.86,21957.0,43.2473,43.4991,43.2473,43.4507,21957.0
2020-09-11 15:00:00,44.84,45.02,44.75,44.97,66447.0,43.4313,43.6057,43.3441,43.5572,66447.0
2020-09-11 15:30:00,44.98,45.01,44.62,44.63,294032.0,43.5669,43.596,43.2182,43.2279,294032.0
2020-09-14 09:30:00,45.11,45.27,45.01,45.27,40028.0,43.6928,43.8478,43.596,43.8478,40028.0
2020-09-14 10:00:00,45.33,45.51,45.27,45.49,25168.0,43.9059,44.0803,43.8478,44.0609,25168.0
2020-09-14 10:30:00,45.51,45.51,45.17,45.17,29060.0,44.0803,44.0803,43.7509,43.7509,29060.0
2020-09-14 11:00:00,45.17,45.23,45.04,45.13,34725.0,43.7509,43.8091,43.625,43.7122,34725.0
2020-09-14 11:30:00,45.13,45.24,45.11,45.19,24736.0,43.7122,43.8187,43.6928,43.7703,24736.0
2020-09-14 12:00:00,45.21,45.33,45.19,45.33,16862.0,43.7897,43.9059,43.7703,43.9059,16862.0
2020-09-14 12:30:00,45.34,45.36,45.3,45.34,13552.0,43.9156,43.935,43.8769,43.9156,13552.0
2020-09-14 13:00:00,45.35,45.41,45.21,45.29,18609.0,43.9253,43.9834,43.7897,43.8672,18609.0
2020-09-14 13:30:00,45.31,45.31,45.23,45.25,14252.0,43.8865,43.8865,43.8091,43.8284,14252.0
2020-09-14 14:00:00,45.25,45.29,45.17,45.18,29810.0,43.8284,43.8672,43.7509,43.7606,29810.0
2020-09-14 14:30:00,45.18,45.21,45.07,45.13,21296.0,43.7606,43.7897,43.6541,43.7122,21296.0
2020-09-14 15:00:00,45.12,45.15,44.97,45.03,28341.0,43.7025,43.7316,43.5572,43.6153,28341.0
2020-09-14 15:30:00,45.03,45.24,45.0,45.11,145412.0,43.6153,43.8187,43.5863,43.6928,145412.0
2020-09-15 09:30:00,45.36,45.55,45.33,45.4,39359.0,43.935,44.119,43.9059,43.9737,39359.0
2020-09-15 10:00:00,45.41,45.8,45.4,45.7,37029.0,43.9834,44.3612,43.9737,44.2643,37029.0
2020-09-15 10:30:00,45.71,45.72,45.42,45.51,33255.0,44.274,44.2837,43.9931,44.0803,33255.0
2020-09-15 11:00:00,45.51,45.53,45.33,45.38,24354.0,44.0803,44.0996,43.9059,43.9543,24354.0
2020-09-15 11:30:00,45.37,45.38,45.23,45.26,22641.0,43.9447,43.9543,43.8091,43.8381,22641.0
2020-09-15 12:00:00,45.25,45.3,45.21,45.3,15865.0,43.8284,43.8769,43.7897,43.8769,15865.0
2020-09-15 12:30:00,45.29,45.33,45.25,45.32,19130.0,43.8672,43.9059,43.8284,43.8962,19130.0
2020-09-15 13:00:00,45.33,45.42,45.3,45.31,20735.0,43.9059,43.9931,43.8769,43.8865,20735.0
2020-09-15 13:30:00,45.3,45.33,45.19,45.23,23644.0,43.8769,43.9059,43.7703,43.8091,23644.0
2020-09-15 14:00:00,45.2,45.32,45.2,45.27,25765.0,43.78,43.8962,43.78,43.8478,25765.0
2020-09-15 14:30:00,45.27,45.31,45.22,45.23,26488.0,43.8478,43.8865,43.7994,43.8091,26488.0
2020-09-15 15:00:00,45.24,45.27,45.16,45.22,33888.0,43.8187,43.8478,43.7413,43.7994,33888.0
2020-09-15 15:30:00,45.22,45.23,45.09,45.17,117493.0,43.7994,43.8091,43.6735,43.7509,117493.0
2020-09-16 09:30:00,45.44,45.64,45.21,45.59,53668.0,44.0125,44.2062,43.7897,44.1577,53668.0
2020-09-16 10:00:00,45.62,45.79,45.57,45.65,32490.0,44.1868,44.3515,44.1384,44.2159,32490.0
2020-09-16 10:30:00,45.64,45.76,45.53,45.64,31107.0,44.2062,44.3224,44.0996,44.2062,31107.0
2020-09-16 11:00:00,45.63,45.9,45.63,45.88,44911.0,44.1965,44.458,44.1965,44.4386,44911.0
2020-09-16 11:30:00,45.86,45.86,45.64,45.75,26066.0,44.4193,44.4193,44.2062,44.3127,26066.0
2020-09-16 12:00:00,45.73,45.73,45.57,45.59,23352.0,44.2934,44.2934,44.1384,44.1577,23352.0
2020-09-16 12:30:00,45.59,45.67,45.59,45.62,19335.0,44.1577,44.2352,44.1577,44.1868,19335.0
2020-09-16 13:00:00,45.62,45.71,45.55,45.58,16964.0,44.1868,44.274,44.119,44.1481,16964.0
2020-09-16 13:30:00,45.57,45.59,45.5,45.54,17501.0,44.1384,44.1577,44.0706,44.1093,17501.0
2020-09-16 14:00:00,45.55,45.61,45.46,45.59,24104.0,44.119,44.1771,44.0318,44.1577,24104.0
2020-09-16 14:30:00,45.6,45.68,45.49,45.54,24142.0,44.1674,44.2449,44.0609,44.1093,24142.0
2020-09-16 15:00:00,45.51,45.62,45.28,45.28,35993.0,44.0803,44.1868,43.8575,43.8575,35993.0
2020-09-16 15:30:00,45.28,45.46,45.13,45.17,188274.0,43.8575,44.0318,43.7122,43.7509,188274.0
2020-09-17 09:30:00,44.7,44.7,44.3,44.57,33139.0,43.2957,43.2957,42.9083,43.1698,33139.0
2020-09-17 10:00:00,44.58,44.81,44.57,44.74,25055.0,43.1795,43.4023,43.1698,43.3345,25055.0
2020-09-17 10:30:00,44.78,44.97,44.72,44.84,19681.0,43.3732,43.5572,43.3151,43.4313,19681.0
2020-09-17 11:00:00,44.82,45.07,44.82,44.98,21856.0,43.4119,43.6541,43.4119,43.5669,21856.0
2020-09-17 11:30:00,44.97,44.99,44.82,44.91,22661.0,43.5572,43.5766,43.4119,43.4991,22661.0
2020-09-17 12:00:00,44.89,44.91,44.53,44.62,58375.0,43.4797,43.4991,43.131,43.2182,58375.0
2020-09-17 12:30:00,44.6,44.76,44.57,44.76,42366.0,43.1989,43.3538,43.1698,43.3538,42366.0
2020-09-17 13:00:00,44.76,44.76,44.61,44.72,26823.0,43.3538,43.3538,43.2085,43.3151,26823.0
2020-09-17 13:30:00,44.71,44.75,44.67,44.7,38842.0,43.3054,43.3441,43.2667,43.2957,38842.0
2020-09-17 14:00:00,44.69,44.83,44.67,44.76,27112.0,43.286,43.4216,43.2667,43.3538,27112.0
2020-09-17 14:30:00,44.73,44.81,44.6,44.77,28813.0,43.3248,43.4023,43.1989,43.3635,28813.0
2020-09-17 15:00:00,44.77,44.81,44.62,44.64,37460.0,43.3635,43.4023,43.2182,43.2376,37460.0
2020-09-17 15:30:00,44.62,44.84,44.62,44.75,165173.0,43.2182,43.4313,43.2182,43.3441,165173.0
2020-09-18 09:30:00,45.1,45.12,44.81,45.11,259889.0,43.6831,43.7025,43.4023,43.6928,259889.0
2020-09-18 10:00:00,45.13,45.48,45.12,45.47,38341.0,43.7122,44.0512,43.7025,44.0415,38341.0
2020-09-18 10:30:00,45.47,45.52,45.34,45.34,36057.0,44.0415,44.0899,43.9156,43.9156,36057.0
2020-09-18 11:00:00,45.34,45.44,45.2,45.2,32560.0,43.9156,44.0125,43.78,43.78,32560.0
2020-09-18 11:30:00,45.21,45.24,45.08,45.19,20093.0,43.7897,43.8187,43.6638,43.7703,20093.0
2020-09-18 12:00:00,45.18,45.21,45.01,45.07,23914.0,43.7606,43.7897,43.596,43.6541,23914.0
2020-09-18 12:30:00,45.07,45.08,44.96,45.04,25726.0,43.6541,43.6638,43.5475,43.625,25726.0
2020-09-18 13:00:00,45.05,45.08,44.87,44.89,26718.0,43.6347,43.6638,43.4604,43.4797,26718.0
2020-09-18 13:30:00,44.86,44.89,44.73,44.88,30319.0,43.4507,43.4797,43.3248,43.4701,30319.0
2020-09-18 14:00:00,44.87,44.87,44.71,44.8,37603.0,43.4604,43.4604,43.3054,43.3926,37603.0
2020-09-18 14:30:00,44.8,44.83,44.74,44.82,34104.0,43.3926,43.4216,43.3345,43.4119,34104.0
2020-09-18 15:00:00,44.82,44.95,44.81,44.95,46795.0,43.4119,43.5379,43.4023,43.5379,46795.0
2020-09-18 15:30:00,44.96,45.08,44.75,44.81,283146.0,43.5475,43.6638,43.3441,43.4023,283146.0
2020-09-21 09:30:00,44.02,44.3,43.8,44.28,72208.0,42.6371,42.9083,42.424,42.8889,72208.0
2020-09-21 10:00:00,44.3,44.42,44.1,44.16,46424.0,42.9083,43.0245,42.7146,42.7727,46424.0
2020-09-21 10:30:00,44.15,44.27,43.97,44.21,34736.0,42.763,42.8792,42.5886,42.8211,34736.0
2020-09-21 11:00:00,44.18,44.24,43.62,43.71,40497.0,42.792,42.8502,42.2496,42.3368,40497.0
2020-09-21 11:30:00,43.73,43.75,43.56,43.59,25319.0,42.3562,42.3756,42.1915,42.2206,25319.0
2020-09-21 12:00:00,43.6,43.71,43.51,43.59,39813.0,42.2303,42.3368,42.1431,42.2206,39813.0
2020-09-21 12:30:00,43.57,43.6,43.46,43.51,33686.0,42.2012,42.2303,42.0947,42.1431,33686.0
2020-09-21 13:00:00,43.51,43.57,43.44,43.53,40851.0,42.1431,42.2012,42.0753,42.1625,40851.0
2020-09-21 13:30:00,43.51,43.73,43.51,43.72,46349.0,42.1431,42.3562,42.1431,42.3465,46349.0
2020-09-21 14:00:00,43.7,43.83,43.59,43.75,53048.0,42.3271,42.453,42.2206,42.3756,53048.0
2020-09-21 14:30:00,43.75,43.75,43.51,43.67,42190.0,42.3756,42.3756,42.1431,42.2981,42190.0
2020-09-21 15:00:00,43.67,44.01,43.63,44.0,67515.0,42.2981,42.6274,42.2593,42.6177,67515.0
2020-09-21 15:30:00,44.0,44.12,43.91,44.03,304539.0,42.6177,42.7339,42.5305,42.6468,304539.0
2020-09-22 09:30:00,43.94,44.55,43.91,44.32,27715.0,42.5596,43.1504,42.5305,42.9276,27715.0
2020-09-22 10:00:00,44.31,44.55,44.31,44.43,24399.0,42.918,43.1504,42.918,43.0342,24399.0
2020-09-22 10:30:00,44.45,44.5,44.13,44.13,22209.0,43.0536,43.102,42.7436,42.7436,22209.0
2020-09-22 11:00:00,44.15,44.17,44.05,44.05,16256.0,42.763,42.7824,42.6661,42.6661,16256.0
2020-09-22 11:30:00,44.05,44.09,43.97,44.07,19163.0,42.6661,42.7049,42.5886,42.6855,19163.0
2020-09-22 12:00:00,44.05,44.23,44.05,44.18,13867.0,42.6661,42.8405,42.6661,42.792,13867.0
2020-09-22 12:30:00,44.21,44.3,44.14,44.18,15834.0,42.8211,42.9083,42.7533,42.792,15834.0
2020-09-22 13:00:00,44.18,44.35,44.13,44.32,24228.0,42.792,42.9567,42.7436,42.9276,24228.0
2020-09-22 13:30:00,44.33,44.38,44.3,44.34,18205.0,42.9373,42.9858,42.9083,42.947,18205.0
2020-09-22 14:00:00,44.34,44.41,44.24,44.29,28838.0,42.947,43.0148,42.8502,42.8986,28838.0
2020-09-22 14:30:00,44.3,44.37,44.29,44.32,23274.0,42.9083,42.9761,42.8986,42.9276,23274.0
2020-09-22 15:00:00,44.32,44.45,44.26,44.43,37260.0,42.9276,43.0536,42.8695,43.0342,37260.0
2020-09-22 15:30:00,44.43,44.63,44.38,44.51,191456.0,43.0342,43.2279,42.9858,43.1117,191456.0
2020-09-23 09:30:00,44.46,44.73,44.41,44.72,28033.0,43.0632,43.3248,43.0148,43.3151,28033.0
2020-09-23 10:00:00,44.73,44.76,44.49,44.54,46363.0,43.3248,43.3538,43.0923,43.1407,46363.0
2020-09-23 10:30:00,44.54,44.62,44.48,44.56,35147.0,43.1407,43.2182,43.0826,43.1601,35147.0
2020-09-23 11:00:00,44.58,44.65,44.54,44.61,25681.0,43.1795,43.2473,43.1407,43.2085,25681.0
2020-09-23 11:30:00,44.6,44.62,44.4,44.4,23681.0,43.1989,43.2182,43.0051,43.0051,23681.0
2020-09-23 12:00:00,44.4,44.42,44.22,44.29,12227.0,43.0051,43.0245,42.8308,42.8986,12227.0
2020-09-23 12:30:00,44.29,44.41,44.27,44.37,14276.0,42.8986,43.0148,42.8792,42.9761,14276.0
2020-09-23 13:00:00,44.36,44.38,44.27,44.32,14953.0,42.9664,42.9858,42.8792,42.9276,14953.0
2020-09-23 13:30:00,44.31,44.33,44.12,44.16,26193.0,42.918,42.9373,42.7339,42.7727,26193.0
2020-09-23 14:00:00,44.13,44.17,43.83,43.89,23778.0,42.7436,42.7824,42.453,42.5112,23778.0
2020-09-23 14:30:00,43.88,43.9,43.66,43.66,32208.0,42.5015,42.5208,42.2884,42.2884,32208.0
2020-09-23 15:00:00,43.68,43.71,43.47,43.62,44981.0,42.3078,42.3368,42.1044,42.2496,44981.0
2020-09-23 15:30:00,43.61,43.65,43.31,43.32,172726.0,42.24,42.2787,41.9494,41.9591,172726.0
2020-09-24 09:30:00,43.33,43.6,43.16,43.5,35741.0,41.9687,42.2303,41.8041,42.1334,35741.0
2020-09-24 10:00:00,43.5,43.88,43.43,43.79,50427.0,42.1334,42.5015,42.0656,42.4143,50427.0
2020-09-24 10:30:00,43.8,43.8,43.46,43.68,36516.0,42.424,42.424,42.0947,42.3078,36516.0
2020-09-24 11:00:00,43.72,43.89,43.62,43.82,39670.0,42.3465,42.5112,42.2496,42.4434,39670.0
2020-09-24 11:30:00,43.85,43.96,43.81,43.95,30666.0,42.4724,42.579,42.4337,42.5693,30666.0
2020-09-24 12:00:00,43.96,44.07,43.94,44.03,21970.0,42.579,42.6855,42.5596,42.6468,21970.0
2020-09-24 12:30:00,43.98,44.07,43.86,44.06,20219.0,42.5983,42.6855,42.4821,42.6758,20219.0
2020-09-24 13:00:00,44.07,44.29,44.07,44.27,16777.0,42.6855,42.8986,42.6855,42.8792,16777.0
2020-09-24 13:30:00,44.28,44.32,44.07,44.08,18758.0,42.8889,42.9276,42.6855,42.6952,18758.0
2020-09-24 14:00:00,44.11,44.12,43.82,43.9,24218.0,42.7242,42.7339,42.4434,42.5208,24218.0
2020-09-24 14:30:00,43.9,43.95,43.62,43.62,28147.0,42.5208,42.5693,42.2496,42.2496,28147.0
2020-09-24 15:00:00,43.61,43.78,43.53,43.57,37849.0,42.24,42.4046,42.1625,42.2012,37849.0
2020-09-24 15:30:00,43.55,43.66,43.48,43.54,117963.0,42.1818,42.2884,42.114,42.1722,117963.0
2020-09-25 09:30:00,43.4,43.65,43.24,43.43,30178.0,42.0365,42.2787,41.8816,42.0656,30178.0
2020-09-25 10:00:00,43.4,43.4,43.06,43.26,11293.0,42.0365,42.0365,41.7072,41.9009,11293.0
2020-09-25 10:30:00,43.24,43.44,43.18,43.34,17456.0,41.8816,42.0753,41.8235,41.9784,17456.0
2020-09-25 11:00:00,43.36,43.55,43.27,43.5,12286.0,41.9978,42.1818,41.9106,42.1334,12286.0
2020-09-25 11:30:00,43.51,43.56,43.4,43.4,10805.0,42.1431,42.1915,42.0365,42.0365,10805.0
2020-09-25 12:00:00,43.42,43.48,43.38,43.43,7828.0,42.0559,42.114,42.0172,42.0656,7828.0
2020-09-25 12:30:00,43.44,43.51,43.41,43.44,12910.0,42.0753,42.1431,42.0462,42.0753,12910.0
2020-09-25 13:00:00,43.43,43.65,43.43,43.59,13524.0,42.0656,42.2787,42.0656,42.2206,13524.0
2020-09-25 13:30:00,43.6,43.67,43.56,43.63,16529.0,42.2303,42.2981,42.1915,42.2593,16529.0
2020-09-25 14:00:00,43.63,43.74,43.63,43.7,15218.0,42.2593,42.3659,42.2593,42.3271,15218.0
2020-09-25 14:30:00,43.69,43.82,43.66,43.8,17962.0,42.3174,42.4434,42.2884,42.424,17962.0
2020-09-25 15:00:00,43.83,43.95,43.8,43.94,30173.0,42.453,42.5693,42.424,42.5596,30173.0
2020-09-25 15:30:00,43.93,44.0,43.76,43.95,130440.0,42.5499,42.6177,42.3852,42.5693,130440.0
2020-09-28 09:30:00,44.28,44.49,44.05,44.24,32473.0,42.8889,43.0923,42.6661,42.8502,32473.0
2020-09-28 10:00:00,44.25,44.83,44.25,44.74,31163.0,42.8598,43.4216,42.8598,43.3345,31163.0
2020-09-28 10:30:00,44.72,44.91,44.72,44.78,39793.0,43.3151,43.4991,43.3151,43.3732,39793.0
2020-09-28 11:00:00,44.8,44.84,44.71,44.74,19881.0,43.3926,43.4313,43.3054,43.3345,19881.0
2020-09-28 11:30:00,44.78,44.85,44.77,44.79,13205.0,43.3732,43.441,43.3635,43.3829,13205.0
2020-09-28 12:00:00,44.8,44.82,44.71,44.78,15527.0,43.3926,43.4119,43.3054,43.3732,15527.0
2020-09-28 12:30:00,44.79,44.82,44.72,44.76,13072.0,43.3829,43.4119,43.3151,43.3538,13072.0
2020-09-28 13:00:00,44.76,44.82,44.71,44.73,12172.0,43.3538,43.4119,43.3054,43.3248,12172.0
2020-09-28 13:30:00,44.75,44.85,44.73,44.8,17499.0,43.3441,43.441,43.3248,43.3926,17499.0
2020-09-28 14:00:00,44.8,44.95,44.77,44.9,17521.0,43.3926,43.5379,43.3635,43.4894,17521.0
2020-09-28 14:30:00,44.92,44.95,44.78,44.83,13509.0,43.5088,43.5379,43.3732,43.4216,13509.0
2020-09-28 15:00:00,44.83,44.92,44.81,44.9,36170.0,43.4216,43.5088,43.4023,43.4894,36170.0
2020-09-28 15:30:00,44.9,44.99,44.79,44.88,142708.0,43.4894,43.5766,43.3829,43.4701,142708.0
2020-09-29 09:30:00,44.83,45.18,44.73,45.0,30324.0,43.4216,43.7606,43.3248,43.5863,30324.0
2020-09-29 10:00:00,45.01,45.42,45.0,45.24,48217.0,43.596,43.9931,43.5863,43.8187,48217.0
2020-09-29 10:30:00,45.26,45.27,45.02,45.09,20676.0,43.8381,43.8478,43.6057,43.6735,20676.0
2020-09-29 11:00:00,45.08,45.13,44.98,45.03,47152.0,43.6638,43.7122,43.5669,43.6153,47152.0
2020-09-29 11:30:00,45.04,45.09,44.85,44.89,24864.0,43.625,43.6735,43.441,43.4797,24864.0
2020-09-29 12:00:00,44.9,45.0,44.83,44.9,91061.0,43.4894,43.5863,43.4216,43.4894,91061.0
2020-09-29 12:30:00,44.9,45.09,44.89,45.07,26676.0,43.4894,43.6735,43.4797,43.6541,26676.0
2020-09-29 13:00:00,45.07,45.22,44.96,45.18,61912.0,43.6541,43.7994,43.5475,43.7606,61912.0
2020-09-29 13:30:00,45.17,45.31,45.11,45.26,28823.0,43.7509,43.8865,43.6928,43.8381,28823.0
2020-09-29 14:00:00,45.27,45.35,45.22,45.29,34497.0,43.8478,43.9253,43.7994,43.8672,34497.0
2020-09-29 14:30:00,45.29,45.34,45.22,45.33,44153.0,43.8672,43.9156,43.7994,43.9059,44153.0
2020-09-29 15:00:00,45.34,45.42,45.3,45.4,40591.0,43.9156,43.9931,43.8769,43.9737,40591.0
2020-09-29 15:30:00,45.4,45.41,45.17,45.17,168919.0,43.9737,43.9834,43.7509,43.7509,168919.0
2020-09-30 09:30:00,45.33,45.52,45.1,45.12,36740.0,43.9059,44.0899,43.6831,43.7025,36740.0
2020-09-30 10:00:00,45.13,45.33,45.09,45.18,18114.0,43.7122,43.9059,43.6735,43.7606,18114.0
2020-09-30 10:30:00,45.18,45.23,45.06,45.16,17944.0,43.7606,43.8091,43.6444,43.7413,17944.0
2020-09-30 11:00:00,45.16,45.37,45.11,45.36,14589.0,43.7413,43.9447,43.6928,43.935,14589.0
2020-09-30 11:30:00,45.37,45.43,45.32,45.35,16045.0,43.9447,44.0028,43.8962,43.9253,16045.0
2020-09-30 12:00:00,45.37,45.52,45.29,45.51,26425.0,43.9447,44.0899,43.8672,44.0803,26425.0
2020-09-30 12:30:00,45.51,45.51,45.44,45.47,14717.0,44.0803,44.0803,44.0125,44.0415,14717.0
2020-09-30 13:00:00,45.47,45.55,45.39,45.52,15013.0,44.0415,44.119,43.964,44.0899,15013.0
2020-09-30 13:30:00,45.52,45.61,45.51,45.52,24940.0,44.0899,44.1771,44.0803,44.0899,24940.0
2020-09-30 14:00:00,45.51,45.65,45.3,45.36,24482.0,44.0803,44.2159,43.8769,43.935,24482.0
2020-09-30 14:30:00,45.33,45.34,45.04,45.29,23698.0,43.9059,43.9156,43.625,43.8672,23698.0
2020-09-30 15:00:00,45.26,45.31,44.94,45.11,35703.0,43.8381,43.8865,43.5282,43.6928,35703.0
2020-09-30 15:30:00,45.1,45.44,45.02,45.27,170298.0,43.6831,44.0125,43.6057,43.8478,170298.0
2020-10-01 09:30:00,45.51,45.71,45.04,45.07,75970.0,44.0803,44.274,43.625,43.6541,75970.0
2020-10-01 10:00:00,45.04,45.16,44.75,44.83,39543.0,43.625,43.7413,43.3441,43.4216,39543.0
2020-10-01 10:30:00,44.84,45.25,44.79,45.25,25559.0,43.4313,43.8284,43.3829,43.8284,25559.0
2020-10-01 11:00:00,45.3,45.4,45.2,45.33,21922.0,43.8769,43.9737,43.78,43.9059,21922.0
2020-10-01 11:30:00,45.36,45.45,45.31,45.43,14122.0,43.935,44.0221,43.8865,44.0028,14122.0
2020-10-01 12:00:00,45.42,45.47,45.28,45.47,12252.0,43.9931,44.0415,43.8575,44.0415,12252.0
2020-10-01 12:30:00,45.47,45.47,45.28,45.3,28323.0,44.0415,44.0415,43.8575,43.8769,28323.0
2020-10-01 13:00:00,45.3,45.45,45.28,45.32,30434.0,43.8769,44.0221,43.8575,43.8962,30434.0
2020-10-01 13:30:00,45.34,45.35,45.07,45.12,14824.0,43.9156,43.9253,43.6541,43.7025,14824.0
2020-10-01 14:00:00,45.16,45.2,44.88,45.02,32424.0,43.7413,43.78,43.4701,43.6057,32424.0
2020-10-01 14:30:00,45.0,45.05,44.96,45.02,26456.0,43.5863,43.6347,43.5475,43.6057,26456.0
2020-10-01 15:00:00,45.01,45.08,44.81,44.85,39120.0,43.596,43.6638,43.4023,43.441,39120.0
2020-10-01 15:30:00,44.85,45.0,44.78,44.95,279195.0,43.441,43.5863,43.3732,43.5379,279195.0
2020-10-02 09:30:00,44.31,45.0,44.31,44.98,39573.0,42.918,43.5863,42.918,43.5669,39573.0
2020-10-02 10:00:00,45.0,45.21,44.98,45.11,35746.0,43.5863,43.7897,43.5669,43.6928,35746.0
2020-10-02 10:30:00,45.11,45.41,45.0,45.31,35341.0,43.6928,43.9834,43.5863,43.8865,35341.0
2020-10-02 11:00:00,45.29,45.56,45.26,45.5,25620.0,43.8672,44.1287,43.8381,44.0706,25620.0
2020-10-02 11:30:00,45.49,45.5,45.3,45.33,23224.0,44.0609,44.0706,43.8769,43.9059,23224.0
2020-10-02 12:00:00,45.34,45.72,45.31,45.66,28786.0,43.9156,44.2837,43.8865,44.2255,28786.0
2020-10-02 12:30:00,45.66,45.85,45.66,45.83,18920.0,44.2255,44.4096,44.2255,44.3902,18920.0
2020-10-02 13:00:00,45.83,45.9,45.75,45.86,22995.0,44.3902,44.458,44.3127,44.4193,22995.0
2020-10-02 13:30:00,45.85,45.86,45.54,45.6,20190.0,44.4096,44.4193,44.1093,44.1674,20190.0
2020-10-02 14:00:00,45.63,45.82,45.62,45.8,19013.0,44.1965,44.3805,44.1868,44.3612,19013.0
2020-10-02 14:30:00,45.81,45.85,45.7,45.73,27903.0,44.3708,44.4096,44.2643,44.2934,27903.0
2020-10-02 15:00:00,45.73,45.77,45.59,45.7,33751.0,44.2934,44.3321,44.1577,44.2643,33751.0
2020-10-02 15:30:00,45.69,45.74,45.36,45.39,216522.0,44.2546,44.303,43.935,43.964,216522.0
2020-10-05 09:30:00,45.81,46.0,45.37,45.39,31069.0,44.3708,44.5549,43.9447,43.964,31069.0
2020-10-05 10:00:00,45.41,45.74,45.41,45.71,70001.0,43.9834,44.303,43.9834,44.274,70001.0
2020-10-05 10:30:00,45.75,45.89,45.65,45.67,27276.0,44.3127,44.4483,44.2159,44.2352,27276.0
2020-10-05 11:00:00,45.68,45.78,45.63,45.63,29671.0,44.2449,44.3418,44.1965,44.1965,29671.0
2020-10-05 11:30:00,45.64,45.74,45.55,45.58,28363.0,44.2062,44.303,44.119,44.1481,28363.0
2020-10-05 12:00:00,45.58,45.59,45.47,45.52,17976.0,44.1481,44.1577,44.0415,44.0899,17976.0
2020-10-05 12:30:00,45.54,45.59,45.5,45.52,14844.0,44.1093,44.1577,44.0706,44.0899,14844.0
2020-10-05 13:00:00,45.53,45.65,45.52,45.57,30200.0,44.0996,44.2159,44.0899,44.1384,30200.0
2020-10-05 13:30:00,45.57,45.62,45.52,45.54,17228.0,44.1384,44.1868,44.0899,44.1093,17228.0
2020-10-05 14:00:00,45.52,45.67,45.5,45.62,19306.0,44.0899,44.2352,44.0706,44.1868,19306.0
2020-10-05 14:30:00,45.63,45.65,45.53,45.58,25794.0,44.1965,44.2159,44.0996,44.1481,25794.0
2020-10-05 15:00:00,45.6,45.69,45.55,45.69,68016.0,44.1674,44.2546,44.119,44.2546,68016.0
2020-10-05 15:30:00,45.67,45.78,45.64,45.73,251799.0,44.2352,44.3418,44.2062,44.2934,251799.0
2020-10-06 09:30:00,45.93,45.97,45.69,45.9,41352.0,44.4871,44.5258,44.2546,44.458,41352.0
2020-10-06 10:00:00,45.92,46.06,45.9,46.0,32617.0,44.4774,44.613,44.458,44.5549,32617.0
2020-10-06 10:30:00,45.98,46.23,45.97,46.2,31049.0,44.5355,44.7776,44.5258,44.7486,31049.0
2020-10-06 11:00:00,46.21,46.3,46.13,46.14,28641.0,44.7583,44.8454,44.6808,44.6905,28641.0
2020-10-06 11:30:00,46.13,46.22,46.01,46.02,17944.0,44.6808,44.768,44.5646,44.5742,17944.0
2020-10-06 12:00:00,46.01,46.07,45.94,45.95,40164.0,44.5646,44.6227,44.4968,44.5064,40164.0
2020-10-06 12:30:00,45.96,46.22,45.9,46.21,15438.0,44.5161,44.768,44.458,44.7583,15438.0
2020-10-06 13:00:00,46.24,46.4,46.23,46.36,19113.0,44.7873,44.9423,44.7776,44.9036,19113.0
2020-10-06 13:30:00,46.34,46.4,46.3,46.3,22524.0,44.8842,44.9423,44.8454,44.8454,22524.0
2020-10-06 14:00:00,46.3,46.36,46.23,46.31,22365.0,44.8454,44.9036,44.7776,44.8551,22365.0
2020-10-06 14:30:00,46.34,46.47,45.67,45.82,37992.0,44.8842,45.0101,44.2352,44.3805,37992.0
2020-10-06 15:00:00,45.81,45.88,45.6,45.72,68171.0,44.3708,44.4386,44.1674,44.2837,68171.0
2020-10-06 15:30:00,45.72,46.0,45.66,45.73,119624.0,44.2837,44.5549,44.2255,44.2934,119624.0
2020-10-07 09:30:00,45.96,46.22,45.96,46.1,27350.0,44.5161,44.768,44.5161,44.6517,27350.0
2020-10-07 10:00:00,46.08,46.32,45.97,46.16,31790.0,44.6324,44.8648,44.5258,44.7098,31790.0
2020-10-07 10:30:00,46.13,46.17,45.98,46.0,20772.0,44.6808,44.7195,44.5355,44.5549,20772.0
2020-10-07 11:00:00,45.98,46.03,45.91,45.93,15105.0,44.5355,44.5839,44.4677,44.4871,15105.0
2020-10-07 11:30:00,45.93,45.99,45.89,45.91,16074.0,44.4871,44.5452,44.4483,44.4677,16074.0
2020-10-07 12:00:00,45.89,46.0,45.87,45.97,14358.0,44.4483,44.5549,44.429,44.5258,14358.0
2020-10-07 12:30:00,45.98,46.0,45.86,45.91,15096.0,44.5355,44.5549,44.4193,44.4677,15096.0
2020-10-07 13:00:00,45.92,46.0,45.92,45.99,13659.0,44.4774,44.5549,44.4774,44.5452,13659.0
2020-10-07 13:30:00,46.0,46.19,45.93,46.11,25203.0,44.5549,44.7389,44.4871,44.6614,25203.0
2020-10-07 14:00:00,46.14,46.35,46.13,46.28,29494.0,44.6905,44.8939,44.6808,44.8261,29494.0
2020-10-07 14:30:00,46.3,46.37,46.26,46.37,37343.0,44.8454,44.9132,44.8067,44.9132,37343.0
2020-10-07 15:00:00,46.36,46.41,46.31,46.39,36376.0,44.9036,44.952,44.8551,44.9326,36376.0
2020-10-07 15:30:00,46.39,46.39,46.23,46.27,131736.0,44.9326,44.9326,44.7776,44.8164,131736.0
2020-10-08 09:30:00,46.57,46.72,46.4,46.69,18625.0,45.107,45.2522,44.9423,45.2232,18625.0
2020-10-08 10:00:00,46.73,46.83,46.49,46.6,10761.0,45.2619,45.3588,45.0295,45.136,10761.0
2020-10-08 10:30:00,46.62,46.85,46.6,46.71,21277.0,45.1554,45.3782,45.136,45.2426,21277.0
2020-10-08 11:00:00,46.69,46.72,46.51,46.52,29733.0,45.2232,45.2522,45.0488,45.0585,29733.0
2020-10-08 11:30:00,46.5,46.51,46.32,46.35,24522.0,45.0392,45.0488,44.8648,44.8939,24522.0
2020-10-08 12:00:00,46.34,46.53,46.32,46.53,22273.0,44.8842,45.0682,44.8648,45.0682,22273.0
2020-10-08 12:30:00,46.53,46.58,46.49,46.58,14009.0,45.0682,45.1166,45.0295,45.1166,14009.0
2020-10-08 13:00:00,46.58,46.59,46.47,46.5,5699.0,45.1166,45.1263,45.0101,45.0392,5699.0
2020-10-08 13:30:00,46.51,46.58,46.43,46.58,21800.0,45.0488,45.1166,44.9714,45.1166,21800.0
2020-10-08 14:00:00,46.61,46.67,46.58,46.62,15132.0,45.1457,45.2038,45.1166,45.1554,15132.0
2020-10-08 14:30:00,46.63,46.67,46.55,46.62,22121.0,45.1651,45.2038,45.0876,45.1554,22121.0
2020-10-08 15:00:00,46.62,46.67,46.57,46.61,22811.0,45.1554,45.2038,45.107,45.1457,22811.0
2020-10-08 15:30:00,46.62,46.72,46.56,46.72,143307.0,45.1554,45.2522,45.0973,45.2522,143307.0
2020-10-09 09:30:00,47.0,47.17,46.84,47.17,49955.0,45.5235,45.6881,45.3685,45.6881,49955.0
2020-10-09 10:00:00,47.18,47.32,47.03,47.07,28777.0,45.6978,45.8334,45.5525,45.5913,28777.0
2020-10-09 10:30:00,47.04,47.06,46.92,46.95,16362.0,45.5622,45.5816,45.446,45.475,16362.0
2020-10-09 11:00:00,46.97,47.06,46.92,47.01,17178.0,45.4944,45.5816,45.446,45.5331,17178.0
2020-10-09 11:30:00,47.05,47.39,47.02,47.38,15984.0,45.5719,45.9012,45.5428,45.8915,15984.0
2020-10-09 12:00:00,47.37,47.38,47.23,47.29,24421.0,45.8818,45.8915,45.7462,45.8043,24421.0
2020-10-09 12:30:00,47.3,47.43,47.3,47.35,26242.0,45.814,45.9399,45.814,45.8625,26242.0
2020-10-09 13:00:00,47.36,47.38,47.29,47.34,26894.0,45.8721,45.8915,45.8043,45.8528,26894.0
2020-10-09 13:30:00,47.33,47.5,47.29,47.46,43637.0,45.8431,46.0077,45.8043,45.969,43637.0
2020-10-09 14:00:00,47.46,47.46,47.21,47.28,58693.0,45.969,45.969,45.7269,45.7947,58693.0
2020-10-09 14:30:00,47.27,47.3,47.15,47.28,34184.0,45.785,45.814,45.6687,45.7947,34184.0
2020-10-09 15:00:00,47.29,47.32,47.25,47.29,29175.0,45.8043,45.8334,45.7656,45.8043,29175.0
2020-10-09 15:30:00,47.3,47.31,47.18,47.22,88624.0,45.814,45.8237,45.6978,45.7365,88624.0
2020-10-12 09:30:00,47.51,47.58,47.31,47.58,30735.0,46.0174,46.0852,45.8237,46.0852,30735.0
2020-10-12 10:00:00,47.59,47.87,47.57,47.86,10635.0,46.0949,46.3661,46.0755,46.3564,10635.0
2020-10-12 10:30:00,47.85,48.08,47.84,47.93,20072.0,46.3467,46.5695,46.3371,46.4242,20072.0
2020-10-12 11:00:00,47.94,48.26,47.94,48.13,25205.0,46.4339,46.7439,46.4339,46.618,25205.0
2020-10-12 11:30:00,48.1,48.2,48.09,48.16,11457.0,46.5889,46.6858,46.5792,46.647,11457.0
2020-10-12 12:00:00,48.17,48.17,48.03,48.17,14558.0,46.6567,46.6567,46.5211,46.6567,14558.0
2020-10-12 12:30:00,48.14,48.18,48.1,48.14,13283.0,46.6276,46.6664,46.5889,46.6276,13283.0
2020-10-12 13:00:00,48.15,48.26,48.11,48.25,12505.0,46.6373,46.7439,46.5986,46.7342,12505.0
2020-10-12 13:30:00,48.25,48.25,48.12,48.2,14230.0,46.7342,46.7342,46.6083,46.6858,14230.0
2020-10-12 14:00:00,48.22,48.25,48.14,48.22,20042.0,46.7051,46.7342,46.6276,46.7051,20042.0
2020-10-12 14:30:00,48.22,48.26,48.16,48.26,24005.0,46.7051,46.7439,46.647,46.7439,24005.0
2020-10-12 15:00:00,48.26,48.35,48.2,48.34,31891.0,46.7439,46.831,46.6858,46.8214,31891.0
2020-10-12 15:30:00,48.33,48.37,48.22,48.31,136120.0,46.8117,46.8504,46.7051,46.7923,136120.0
2020-10-13 09:30:00,48.09,48.45,48.02,48.33,25061.0,46.5792,46.9279,46.5114,46.8117,25061.0
2020-10-13 10:00:00,48.27,48.3,47.83,47.89,24442.0,46.7536,46.7826,46.3274,46.3855,24442.0
2020-10-13 10:30:00,47.86,47.97,47.73,47.73,17718.0,46.3564,46.463,46.2305,46.2305,17718.0
2020-10-13 11:00:00,47.73,47.74,47.59,47.64,29497.0,46.2305,46.2402,46.0949,46.1433,29497.0
2020-10-13 11:30:00,47.64,47.75,47.48,47.73,21677.0,46.1433,46.2499,45.9884,46.2305,21677.0
2020-10-13 12:00:00,47.75,47.79,47.64,47.65,16808.0,46.2499,46.2886,46.1433,46.153,16808.0
2020-10-13 12:30:00,47.66,47.69,47.54,47.55,19662.0,46.1627,46.1918,46.0465,46.0562,19662.0
2020-10-13 13:00:00,47.54,47.63,47.54,47.59,16896.0,46.0465,46.1337,46.0465,46.0949,16896.0
2020-10-13 13:30:00,47.58,47.6,47.4,47.4,15866.0,46.0852,46.1046,45.9109,45.9109,15866.0
2020-10-13 14:00:00,47.4,47.55,47.36,47.36,19179.0,45.9109,46.0562,45.8721,45.8721,19179.0
2020-10-13 14:30:00,47.36,47.44,47.27,47.41,20185.0,45.8721,45.9496,45.785,45.9206,20185.0
2020-10-13 15:00:00,47.4,47.57,47.4,47.55,19318.0,45.9109,46.0755,45.9109,46.0562,19318.0
2020-10-13 15:30:00,47.54,47.59,47.35,47.36,163347.0,46.0465,46.0949,45.8625,45.8721,163347.0
2020-10-14 09:30:00,47.48,47.88,47.4,47.84,23099.0,45.9884,46.3758,45.9109,46.3371,23099.0
2020-10-14 10:00:00,47.92,47.95,47.54,47.54,8520.0,46.4145,46.4436,46.0465,46.0465,8520.0
2020-10-14 10:30:00,47.57,47.57,47.4,47.44,12618.0,46.0755,46.0755,45.9109,45.9496,12618.0
2020-10-14 11:00:00,47.45,47.49,47.41,47.45,12521.0,45.9593,45.9981,45.9206,45.9593,12521.0
2020-10-14 11:30:00,47.44,47.48,47.25,47.25,5624.0,45.9496,45.9884,45.7656,45.7656,5624.0
2020-10-14 12:00:00,47.28,47.33,47.15,47.32,10654.0,45.7947,45.8431,45.6687,45.8334,10654.0
2020-10-14 12:30:00,47.29,47.37,47.28,47.34,10638.0,45.8043,45.8818,45.7947,45.8528,10638.0
2020-10-14 13:00:00,47.34,47.39,47.2,47.2,9186.0,45.8528,45.9012,45.7172,45.7172,9186.0
2020-10-14 13:30:00,47.2,47.22,47.14,47.21,12236.0,45.7172,45.7365,45.6591,45.7269,12236.0
2020-10-14 14:00:00,47.21,47.27,47.17,47.23,24704.0,45.7269,45.785,45.6881,45.7462,24704.0
2020-10-14 14:30:00,47.22,47.25,47.11,47.14,18690.0,45.7365,45.7656,45.63,45.6591,18690.0
2020-10-14 15:00:00,47.14,47.29,47.05,47.06,61337.0,45.6591,45.8043,45.5719,45.5816,61337.0
2020-10-14 15:30:00,47.05,47.14,46.96,46.98,157913.0,45.5719,45.6591,45.4847,45.5041,157913.0
2020-10-15 09:30:00,46.59,47.17,46.35,47.17,70890.0,45.1263,45.6881,44.8939,45.6881,70890.0
2020-10-15 10:00:00,47.19,47.41,47.1,47.33,40407.0,45.7075,45.9206,45.6203,45.8431,40407.0
2020-10-15 10:30:00,47.36,47.42,46.99,47.11,35483.0,45.8721,45.9303,45.5138,45.63,35483.0
2020-10-15 11:00:00,47.09,47.29,46.98,47.21,18140.0,45.6106,45.8043,45.5041,45.7269,18140.0
2020-10-15 11:30:00,47.2,47.47,47.2,47.39,11630.0,45.7172,45.9787,45.7172,45.9012,11630.0
2020-10-15 12:00:00,47.4,47.43,47.32,47.43,10246.0,45.9109,45.9399,45.8334,45.9399,10246.0
2020-10-15 12:30:00,47.41,47.59,47.36,47.58,20425.0,45.9206,46.0949,45.8721,46.0852,20425.0
2020-10-15 13:00:00,47.59,47.63,47.51,47.59,19736.0,46.0949,46.1337,46.0174,46.0949,19736.0
2020-10-15 13:30:00,47.57,47.65,47.51,47.56,15836.0,46.0755,46.153,46.0174,46.0659,15836.0
2020-10-15 14:00:00,47.51,47.55,47.45,47.48,15043.0,46.0174,46.0562,45.9593,45.9884,15043.0
2020-10-15 14:30:00,47.48,47.55,47.42,47.54,23521.0,45.9884,46.0562,45.9303,46.0465,23521.0
2020-10-15 15:00:00,47.53,47.54,47.39,47.46,31414.0,46.0368,46.0465,45.9012,45.969,31414.0
2020-10-15 15:30:00,47.46,47.51,47.05,47.32,142917.0,45.969,46.0174,45.5719,45.8334,142917.0
2020-10-16 09:30:00,47.5,47.65,47.35,47.61,29843.0,46.0077,46.153,45.8625,46.1143,29843.0
2020-10-16 10:00:00,47.66,47.72,47.53,47.69,16307.0,46.1627,46.2208,46.0368,46.1918,16307.0
2020-10-16 10:30:00,47.69,47.9,47.66,47.82,18868.0,46.1918,46.3952,46.1627,46.3177,18868.0
2020-10-16 11:00:00,47.83,47.84,47.56,47.58,18258.0,46.3274,46.3371,46.0659,46.0852,18258.0
2020-10-16 11:30:00,47.56,47.61,47.51,47.52,24810.0,46.0659,46.1143,46.0174,46.0271,24810.0
2020-10-16 12:00:00,47.52,47.53,47.37,47.4,20772.0,46.0271,46.0368,45.8818,45.9109,20772.0
2020-10-16 12:30:00,47.4,47.41,47.3,47.38,16557.0,45.9109,45.9206,45.814,45.8915,16557.0
2020-10-16 13:00:00,47.37,47.48,47.35,47.48,11783.0,45.8818,45.9884,45.8625,45.9884,11783.0
2020-10-16 13:30:00,47.47,47.59,47.47,47.53,12589.0,45.9787,46.0949,45.9787,46.0368,12589.0
2020-10-16 14:00:00,47.53,47.66,47.47,47.64,16863.0,46.0368,46.1627,45.9787,46.1433,16863.0
2020-10-16 14:30:00,47.65,47.68,47.57,47.65,12445.0,46.153,46.1821,46.0755,46.153,12445.0
2020-10-16 15:00:00,47.64,47.64,47.5,47.54,16943.0,46.1433,46.1433,46.0077,46.0465,16943.0
2020-10-16 15:30:00,47.53,47.54,47.43,47.44,56268.0,46.0368,46.0465,45.9399,45.9496,56268.0
2020-10-19 09:30:00,47.46,47.71,47.42,47.53,18042.0,45.969,46.2111,45.9303,46.0368,18042.0
2020-10-19 10:00:00,47.53,47.6,47.29,47.47,33718.0,46.0368,46.1046,45.8043,45.9787,33718.0
2020-10-19 10:30:00,47.47,47.54,47.32,47.35,14698.0,45.9787,46.0465,45.8334,45.8625,14698.0
2020-10-19 11:00:00,47.37,47.37,47.04,47.13,11649.0,45.8818,45.8818,45.5622,45.6494,11649.0
2020-10-19 11:30:00,47.13,47.17,47.07,47.17,10919.0,45.6494,45.6881,45.5913,45.6881,10919.0
2020-10-19 12:00:00,47.11,47.19,47.1,47.1,15411.0,45.63,45.7075,45.6203,45.6203,15411.0
2020-10-19 12:30:00,47.11,47.2,47.06,47.17,15094.0,45.63,45.7172,45.5816,45.6881,15094.0
2020-10-19 13:00:00,47.17,47.17,47.06,47.09,21825.0,45.6881,45.6881,45.5816,45.6106,21825.0
2020-10-19 13:30:00,47.08,47.1,46.93,46.96,12376.0,45.6009,45.6203,45.4557,45.4847,12376.0
2020-10-19 14:00:00,46.92,47.01,46.84,47.01,11618.0,45.446,45.5331,45.3685,45.5331,11618.0
2020-10-19 14:30:00,47.0,47.0,46.57,46.59,16008.0,45.5235,45.5235,45.107,45.1263,16008.0
2020-10-19 15:00:00,46.56,46.67,46.49,46.62,18512.0,45.0973,45.2038,45.0295,45.1554,18512.0
2020-10-19 15:30:00,46.63,46.7,46.39,46.46,144828.0,45.1651,45.2329,44.9326,45.0004,144828.0
2020-10-20 09:30:00,46.56,46.91,46.56,46.87,17621.0,45.0973,45.4363,45.0973,45.3975,17621.0
2020-10-20 10:00:00,46.87,47.02,46.68,46.73,24302.0,45.3975,45.5428,45.2135,45.2619,24302.0
2020-10-20 10:30:00,46.71,46.71,46.39,46.39,20127.0,45.2426,45.2426,44.9326,44.9326,20127.0
2020-10-20 11:00:00,46.37,46.58,46.29,46.53,20486.0,44.9132,45.1166,44.8358,45.0682,20486.0
2020-10-20 11:30:00,46.52,46.62,46.49,46.62,17942.0,45.0585,45.1554,45.0295,45.1554,17942.0
2020-10-20 12:00:00,46.66,46.67,46.49,46.51,10928.0,45.1941,45.2038,45.0295,45.0488,10928.0
2020-10-20 12:30:00,46.52,46.75,46.52,46.66,34850.0,45.0585,45.2813,45.0585,45.1941,34850.0
2020-10-20 13:00:00,46.67,46.87,46.65,46.83,17477.0,45.2038,45.3975,45.1844,45.3588,17477.0
2020-10-20 13:30:00,46.83,46.91,46.68,46.69,15783.0,45.3588,45.4363,45.2135,45.2232,15783.0
2020-10-20 14:00:00,46.69,46.75,46.66,46.66,10866.0,45.2232,45.2813,45.1941,45.1941,10866.0
2020-10-20 14:30:00,46.66,46.71,46.64,46.69,13765.0,45.1941,45.2426,45.1748,45.2232,13765.0
2020-10-20 15:00:00,46.69,46.7,46.34,46.58,22730.0,45.2232,45.2329,44.8842,45.1166,22730.0
2020-10-20 15:30:00,46.56,46.58,46.38,46.41,102802.0,45.0973,45.1166,44.9229,44.952,102802.0
2020-10-21 09:30:00,46.61,46.79,46.41,46.59,34256.0,45.1457,45.32,44.952,45.1263,34256.0
2020-10-21 10:00:00,46.62,46.96,46.6,46.92,21728.0,45.1554,45.4847,45.136,45.446,21728.0
2020-10-21 10:30:00,46.89,47.0,46.76,46.76,27408.0,45.4169,45.5235,45.291,45.291,27408.0
2020-10-21 11:00:00,46.75,46.78,46.6,46.72,22290.0,45.2813,45.3104,45.136,45.2522,22290.0
2020-10-21 11:30:00,46.72,46.84,46.7,46.72,20581.0,45.2522,45.3685,45.2329,45.2522,20581.0
2020-10-21 12:00:00,46.72,46.85,46.61,46.73,12605.0,45.2522,45.3782,45.1457,45.2619,12605.0
2020-10-21 12:30:00,46.75,46.78,46.63,46.72,11108.0,45.2813,45.3104,45.1651,45.2522,11108.0
2020-10-21 13:00:00,46.73,46.84,46.68,46.84,10885.0,45.2619,45.3685,45.2135,45.3685,10885.0
2020-10-21 13:30:00,46.83,46.84,46.67,46.67,18127.0,45.3588,45.3685,45.2038,45.2038,18127.0
2020-10-21 14:00:00,46.7,46.92,46.67,46.83,14595.0,45.2329,45.446,45.2038,45.3588,14595.0
2020-10-21 14:30:00,46.84,46.89,46.81,46.87,11225.0,45.3685,45.4169,45.3394,45.3975,11225.0
2020-10-21 15:00:00,46.87,46.89,46.76,46.87,16600.0,45.3975,45.4169,45.291,45.3975,16600.0
2020-10-21 15:30:00,46.86,46.89,46.54,46.61,101627.0,45.3879,45.4169,45.0779,45.1457,101627.0
2020-10-22 09:30:00,46.6,46.71,46.34,46.64,24229.0,45.136,45.2426,44.8842,45.1748,24229.0
2020-10-22 10:00:00,46.64,46.64,46.44,46.51,10728.0,45.1748,45.1748,44.981,45.0488,10728.0
2020-10-22 10:30:00,46.52,46.8,46.44,46.79,15500.0,45.0585,45.3297,44.981,45.32,15500.0
2020-10-22 11:00:00,46.78,46.87,46.73,46.77,40253.0,45.3104,45.3975,45.2619,45.3007,40253.0
2020-10-22 11:30:00,46.78,46.79,46.56,46.56,26245.0,45.3104,45.32,45.0973,45.0973,26245.0
2020-10-22 12:00:00,46.57,46.65,46.5,46.56,28266.0,45.107,45.1844,45.0392,45.0973,28266.0
2020-10-22 12:30:00,46.56,46.68,46.53,46.66,12778.0,45.0973,45.2135,45.0682,45.1941,12778.0
2020-10-22 13:00:00,46.67,46.82,46.61,46.76,12226.0,45.2038,45.3491,45.1457,45.291,12226.0
2020-10-22 13:30:00,46.77,46.88,46.67,46.86,9957.0,45.3007,45.4072,45.2038,45.3879,9957.0
2020-10-22 14:00:00,46.85,46.95,46.78,46.9,15717.0,45.3782,45.475,45.3104,45.4266,15717.0
2020-10-22 14:30:00,46.91,46.94,46.83,46.84,38118.0,45.4363,45.4653,45.3588,45.3685,38118.0
2020-10-22 15:00:00,46.82,46.83,46.64,46.74,44149.0,45.3491,45.3588,45.1748,45.2716,44149.0
2020-10-22 15:30:00,46.72,46.77,46.6,46.69,99635.0,45.2522,45.3007,45.136,45.2232,99635.0
2020-10-23 09:30:00,46.8,46.81,46.61,46.64,21483.0,45.3297,45.3394,45.1457,45.1748,21483.0
2020-10-23 10:00:00,46.63,46.65,46.39,46.44,25224.0,45.1651,45.1844,44.9326,44.981,25224.0
2020-10-23 10:30:00,46.45,46.58,46.45,46.48,17801.0,44.9907,45.1166,44.9907,45.0198,17801.0
2020-10-23 11:00:00,46.48,46.61,46.46,46.5,11040.0,45.0198,45.1457,45.0004,45.0392,11040.0
2020-10-23 11:30:00,46.48,46.6,46.43,46.47,24093.0,45.0198,45.136,44.9714,45.0101,24093.0
2020-10-23 12:00:00,46.47,46.51,46.33,46.41,20127.0,45.0101,45.0488,44.8745,44.952,20127.0
2020-10-23 12:30:00,46.38,46.41,46.23,46.26,17342.0,44.9229,44.952,44.7776,44.8067,17342.0
2020-10-23 13:00:00,46.24,46.48,46.23,46.45,19064.0,44.7873,45.0198,44.7776,44.9907,19064.0
2020-10-23 13:30:00,46.44,46.59,46.44,46.57,11049.0,44.981,45.1263,44.981,45.107,11049.0
2020-10-23 14:00:00,46.55,46.66,46.54,46.64,21320.0,45.0876,45.1941,45.0779,45.1748,21320.0
2020-10-23 14:30:00,46.63,46.66,46.55,46.62,29552.0,45.1651,45.1941,45.0876,45.1554,29552.0
2020-10-23 15:00:00,46.63,46.78,46.62,46.74,35825.0,45.1651,45.3104,45.1554,45.2716,35825.0
2020-10-23 15:30:00,46.73,46.79,46.61,46.74,189599.0,45.2619,45.32,45.1457,45.2716,189599.0
2020-10-26 09:30:00,46.36,46.58,46.3,46.44,37083.0,44.9036,45.1166,44.8454,44.981,37083.0
2020-10-26 10:00:00,46.41,46.47,46.09,46.13,26750.0,44.952,45.0101,44.642,44.6808,26750.0
2020-10-26 10:30:00,46.08,46.14,45.85,46.05,40044.0,44.6324,44.6905,44.4096,44.6033,40044.0
2020-10-26 11:00:00,46.05,46.36,46.0,46.36,70938.0,44.6033,44.9036,44.5549,44.9036,70938.0
2020-10-26 11:30:00,46.32,46.53,46.26,46.52,37479.0,44.8648,45.0682,44.8067,45.0585,37479.0
2020-10-26 12:00:00,46.51,46.61,46.51,46.59,28782.0,45.0488,45.1457,45.0488,45.1263,28782.0
2020-10-26 12:30:00,46.61,46.61,46.35,46.36,21699.0,45.1457,45.1457,44.8939,44.9036,21699.0
2020-10-26 13:00:00,46.34,46.36,46.1,46.12,23781.0,44.8842,44.9036,44.6517,44.6711,23781.0
2020-10-26 13:30:00,46.09,46.37,46.08,46.34,22798.0,44.642,44.9132,44.6324,44.8842,22798.0
2020-10-26 14:00:00,46.34,46.6,46.28,46.57,50461.0,44.8842,45.136,44.8261,45.107,50461.0
2020-10-26 14:30:00,46.57,46.59,46.47,46.51,18389.0,45.107,45.1263,45.0101,45.0488,18389.0
2020-10-26 15:00:00,46.5,46.62,46.41,46.56,36894.0,45.0392,45.1554,44.952,45.0973,36894.0
2020-10-26 15:30:00,46.57,46.73,46.41,46.62,127920.0,45.107,45.2619,44.952,45.1554,127920.0
2020-10-27 09:30:00,47.25,47.33,45.95,46.42,95368.0,45.7656,45.8431,44.5064,44.9617,95368.0
2020-10-27 10:00:00,46.36,46.53,45.85,46.08,60073.0,44.9036,45.0682,44.4096,44.6324,60073.0
2020-10-27 10:30:00,46.06,46.13,45.59,45.6,61486.0,44.613,44.6808,44.1577,44.1674,61486.0
2020-10-27 11:00:00,45.62,45.74,45.29,45.33,60291.0,44.1868,44.303,43.8672,43.9059,60291.0
2020-10-27 11:30:00,45.34,45.36,45.11,45.2,38509.0,43.9156,43.935,43.6928,43.78,38509.0
2020-10-27 12:00:00,45.23,45.34,44.91,44.94,35873.0,43.8091,43.9156,43.4991,43.5282,35873.0
2020-10-27 12:30:00,44.94,44.96,44.76,44.93,37349.0,43.5282,43.5475,43.3538,43.5185,37349.0
2020-10-27 13:00:00,44.92,45.23,44.87,45.22,36400.0,43.5088,43.8091,43.4604,43.7994,36400.0
2020-10-27 13:30:00,45.21,45.45,45.19,45.39,34388.0,43.7897,44.0221,43.7703,43.964,34388.0
2020-10-27 14:00:00,45.42,45.49,45.39,45.39,38491.0,43.9931,44.0609,43.964,43.964,38491.0
2020-10-27 14:30:00,45.4,45.55,45.39,45.43,46729.0,43.9737,44.119,43.964,44.0028,46729.0
2020-10-27 15:00:00,45.43,45.53,45.4,45.48,47853.0,44.0028,44.0996,43.9737,44.0512,47853.0
2020-10-27 15:30:00,45.48,45.55,45.18,45.19,179405.0,44.0512,44.119,43.7606,43.7703,179405.0
2020-10-28 09:30:00,44.54,44.75,44.24,44.47,49032.0,43.1407,43.3441,42.8502,43.0729,49032.0
2020-10-28 10:00:00,44.46,44.51,44.09,44.18,37641.0,43.0632,43.1117,42.7049,42.792,37641.0
2020-10-28 10:30:00,44.23,44.34,43.94,44.2,37788.0,42.8405,42.947,42.5596,42.8114,37788.0
2020-10-28 11:00:00,44.13,44.2,44.02,44.14,27334.0,42.7436,42.8114,42.6371,42.7533,27334.0
2020-10-28 11:30:00,44.13,44.67,44.07,44.63,79451.0,42.7436,43.2667,42.6855,43.2279,79451.0
2020-10-28 12:00:00,44.64,44.65,44.4,44.41,63669.0,43.2376,43.2473,43.0051,43.0148,63669.0
2020-10-28 12:30:00,44.37,44.39,44.11,44.2,25203.0,42.9761,42.9954,42.7242,42.8114,25203.0
2020-10-28 13:00:00,44.18,44.25,44.06,44.25,25921.0,42.792,42.8598,42.6758,42.8598,25921.0
2020-10-28 13:30:00,44.21,44.35,44.14,44.28,25322.0,42.8211,42.9567,42.7533,42.8889,25322.0
2020-10-28 14:00:00,44.25,44.27,44.03,44.25,30871.0,42.8598,42.8792,42.6468,42.8598,30871.0
2020-10-28 14:30:00,44.23,44.38,44.15,44.34,41401.0,42.8405,42.9858,42.763,42.947,41401.0
2020-10-28 15:00:00,44.34,44.46,44.23,44.4,58788.0,42.947,43.0632,42.8405,43.0051,58788.0
2020-10-28 15:30:00,44.41,44.54,44.13,44.16,241776.0,43.0148,43.1407,42.7436,42.7727,241776.0
2020-10-29 09:30:00,43.96,44.04,43.07,43.58,72727.0,42.579,42.6564,41.7169,42.2109,72727.0
2020-10-29 10:00:00,43.54,43.82,43.27,43.72,40609.0,42.1722,42.4434,41.9106,42.3465,40609.0
2020-10-29 10:30:00,43.78,43.98,43.66,43.94,40557.0,42.4046,42.5983,42.2884,42.5596,40557.0
2020-10-29 11:00:00,43.92,44.07,43.76,43.93,32708.0,42.5402,42.6855,42.3852,42.5499,32708.0
2020-10-29 11:30:00,43.9,43.95,43.59,43.66,25103.0,42.5208,42.5693,42.2206,42.2884,25103.0
2020-10-29 12:00:00,43.69,43.74,43.57,43.63,39187.0,42.3174,42.3659,42.2012,42.2593,39187.0
2020-10-29 12:30:00,43.64,43.79,43.55,43.59,25927.0,42.269,42.4143,42.1818,42.2206,25927.0
2020-10-29 13:00:00,43.6,43.61,43.44,43.52,27811.0,42.2303,42.24,42.0753,42.1528,27811.0
2020-10-29 13:30:00,43.54,43.82,43.52,43.77,22761.0,42.1722,42.4434,42.1528,42.3949,22761.0
2020-10-29 14:00:00,43.8,44.23,43.78,44.02,59584.0,42.424,42.8405,42.4046,42.6371,59584.0
2020-10-29 14:30:00,43.99,44.09,43.78,43.84,39829.0,42.608,42.7049,42.4046,42.4627,39829.0
2020-10-29 15:00:00,43.83,43.85,43.57,43.62,56523.0,42.453,42.4724,42.2012,42.2496,56523.0
2020-10-29 15:30:00,43.62,43.65,43.42,43.46,235530.0,42.2496,42.2787,42.0559,42.0947,235530.0
2020-10-30 09:30:00,43.38,44.32,43.23,44.17,56022.0,42.0172,42.9276,41.8719,42.7824,56022.0
2020-10-30 10:00:00,44.13,44.21,43.74,43.75,45925.0,42.7436,42.8211,42.3659,42.3756,45925.0
2020-10-30 10:30:00,43.81,43.94,43.52,43.57,57279.0,42.4337,42.5596,42.1528,42.2012,57279.0
2020-10-30 11:00:00,43.68,43.88,43.52,43.65,38474.0,42.3078,42.5015,42.1528,42.2787,38474.0
2020-10-30 11:30:00,43.64,43.66,43.33,43.52,53991.0,42.269,42.2884,41.9687,42.1528,53991.0
2020-10-30 12:00:00,43.5,43.57,43.38,43.4,61988.0,42.1334,42.2012,42.0172,42.0365,61988.0
2020-10-30 12:30:00,43.41,43.5,43.22,43.33,38305.0,42.0462,42.1334,41.8622,41.9687,38305.0
2020-10-30 13:00:00,43.32,43.52,43.31,43.49,94944.0,41.9591,42.1528,41.9494,42.1237,94944.0
2020-10-30 13:30:00,43.47,43.47,43.28,43.3,81487.0,42.1044,42.1044,41.9203,41.9397,81487.0
2020-10-30 14:00:00,43.29,43.44,43.04,43.14,62769.0,41.93,42.0753,41.6879,41.7847,62769.0
2020-10-30 14:30:00,43.14,43.3,43.04,43.21,43361.0,41.7847,41.9397,41.6879,41.8525,43361.0
2020-10-30 15:00:00,43.15,43.35,43.15,43.3,59827.0,41.7944,41.9881,41.7944,41.9397,59827.0
2020-10-30 15:30:00,43.3,43.57,43.14,43.53,212692.0,41.9397,42.2012,41.7847,42.1625,212692.0
2020-11-02 09:30:00,44.06,44.49,43.89,44.49,20556.0,42.6758,43.0923,42.5112,43.0923,20556.0
2020-11-02 10:00:00,44.47,44.75,44.43,44.68,33959.0,43.0729,43.3441,43.0342,43.2763,33959.0
2020-11-02 10:30:00,44.66,44.74,44.34,44.36,38939.0,43.257,43.3345,42.947,42.9664,38939.0
2020-11-02 11:00:00,44.36,44.67,44.35,44.67,32826.0,42.9664,43.2667,42.9567,43.2667,32826.0
2020-11-02 11:30:00,44.68,44.81,44.55,44.57,41379.0,43.2763,43.4023,43.1504,43.1698,41379.0
2020-11-02 12:00:00,44.58,44.74,44.58,44.7,36012.0,43.1795,43.3345,43.1795,43.2957,36012.0
2020-11-02 12:30:00,44.72,44.72,44.26,44.34,37392.0,43.3151,43.3151,42.8695,42.947,37392.0
2020-11-02 13:00:00,44.34,44.37,44.05,44.12,46173.0,42.947,42.9761,42.6661,42.7339,46173.0
2020-11-02 13:30:00,44.12,44.24,44.08,44.11,37281.0,42.7339,42.8502,42.6952,42.7242,37281.0
2020-11-02 14:00:00,44.09,44.21,43.98,44.16,96298.0,42.7049,42.8211,42.5983,42.7727,96298.0
2020-11-02 14:30:00,44.16,44.41,44.16,44.32,28895.0,42.7727,43.0148,42.7727,42.9276,28895.0
2020-11-02 15:00:00,44.32,44.42,44.27,44.39,36982.0,42.9276,43.0245,42.8792,42.9954,36982.0
2020-11-02 15:30:00,44.39,44.5,44.26,44.49,150516.0,42.9954,43.102,42.8695,43.0923,150516.0
2020-11-03 09:30:00,44.94,44.94,44.29,44.46,60788.0,43.619,43.619,42.9881,43.1531,60788.0
2020-11-03 10:00:00,44.48,44.67,44.41,44.65,40824.0,43.1725,43.357,43.1046,43.3375,40824.0
2020-11-03 10:30:00,44.6,44.63,44.39,44.53,61220.0,43.289,43.3181,43.0852,43.2211,61220.0
2020-11-03 11:00:00,44.52,44.61,44.42,44.48,39709.0,43.2114,43.2987,43.1143,43.1725,39709.0
2020-11-03 11:30:00,44.47,44.57,44.42,44.48,54229.0,43.1628,43.2599,43.1143,43.1725,54229.0
2020-11-03 12:00:00,44.49,44.5,44.35,44.41,48086.0,43.1822,43.1919,43.0464,43.1046,48086.0
2020-11-03 12:30:00,44.41,44.52,44.41,44.46,41545.0,43.1046,43.2114,43.1046,43.1531,41545.0
2020-11-03 13:00:00,44.47,44.55,44.46,44.46,38171.0,43.1628,43.2405,43.1531,43.1531,38171.0
2020-11-03 13:30:00,44.47,44.48,44.3,44.32,29899.0,43.1628,43.1725,42.9978,43.0172,29899.0
2020-11-03 14:00:00,44.3,44.38,44.18,44.28,48484.0,42.9978,43.0755,42.8814,42.9784,48484.0
2020-11-03 14:30:00,44.29,44.4,44.29,44.34,25982.0,42.9881,43.0949,42.9881,43.0367,25982.0
2020-11-03 15:00:00,44.34,44.36,44.2,44.28,29360.0,43.0367,43.0561,42.9008,42.9784,29360.0
2020-11-03 15:30:00,44.29,44.52,44.26,44.29,163915.0,42.9881,43.2114,42.959,42.9881,163915.0
2020-11-04 09:30:00,44.13,45.3,44.08,45.25,65960.0,42.8328,43.9684,42.7843,43.9199,65960.0
2020-11-04 10:00:00,45.34,45.71,45.29,45.34,39407.0,44.0073,44.3664,43.9587,44.0073,39407.0
2020-11-04 10:30:00,45.32,45.61,45.17,45.61,42152.0,43.9878,44.2693,43.8423,44.2693,42152.0
2020-11-04 11:00:00,45.6,45.75,45.41,45.75,57163.0,44.2596,44.4052,44.0752,44.4052,57163.0
2020-11-04 11:30:00,45.73,45.95,45.58,45.88,35430.0,44.3858,44.5993,44.2402,44.5314,35430.0
2020-11-04 12:00:00,45.86,46.12,45.85,46.03,24250.0,44.512,44.7643,44.5023,44.677,24250.0
2020-11-04 12:30:00,46.01,46.28,46.01,46.2,20487.0,44.6576,44.9196,44.6576,44.842,20487.0
2020-11-04 13:00:00,46.19,46.23,46.11,46.15,21260.0,44.8323,44.8711,44.7546,44.7934,21260.0
2020-11-04 13:30:00,46.19,46.39,46.17,46.35,27567.0,44.8323,45.0264,44.8129,44.9876,27567.0
2020-11-04 14:00:00,46.35,46.44,46.31,46.42,28272.0,44.9876,45.0749,44.9487,45.0555,28272.0
2020-11-04 14:30:00,46.42,46.46,46.23,46.24,31977.0,45.0555,45.0943,44.8711,44.8808,31977.0
2020-11-04 15:00:00,46.22,46.3,45.96,46.0,46501.0,44.8614,44.939,44.609,44.6479,46501.0
2020-11-04 15:30:00,46.0,46.09,45.86,45.87,159418.0,44.6479,44.7352,44.512,44.5217,159418.0
2020-11-05 09:30:00,46.13,46.4,45.9,45.93,28090.0,44.774,45.0361,44.5508,44.5799,28090.0
2020-11-05 10:00:00,45.89,46.18,45.83,46.17,33144.0,44.5411,44.8226,44.4829,44.8129,33144.0
2020-11-05 10:30:00,46.13,46.19,46.03,46.08,33004.0,44.774,44.8323,44.677,44.7255,33004.0
2020-11-05 11:00:00,46.08,46.15,45.8,45.84,24229.0,44.7255,44.7934,44.4537,44.4926,24229.0
2020-11-05 11:30:00,45.84,45.92,45.69,45.88,26686.0,44.4926,44.5702,44.347,44.5314,26686.0
2020-11-05 12:00:00,45.88,45.97,45.59,45.64,19652.0,44.5314,44.6187,44.2499,44.2984,19652.0
2020-11-05 12:30:00,45.65,45.95,45.65,45.94,15084.0,44.3081,44.5993,44.3081,44.5896,15084.0
2020-11-05 13:00:00,45.95,46.05,45.86,45.9,15872.0,44.5993,44.6964,44.512,44.5508,15872.0
2020-11-05 13:30:00,45.91,46.04,45.9,45.93,20664.0,44.5605,44.6867,44.5508,44.5799,20664.0
2020-11-05 14:00:00,45.93,45.97,45.75,45.81,20863.0,44.5799,44.6187,44.4052,44.4634,20863.0
2020-11-05 14:30:00,45.8,45.92,45.74,45.84,22285.0,44.4537,44.5702,44.3955,44.4926,22285.0
2020-11-05 15:00:00,45.84,45.85,45.66,45.7,33712.0,44.4926,44.5023,44.3179,44.3567,33712.0
2020-11-05 15:30:00,45.71,45.73,45.45,45.51,161536.0,44.3664,44.3858,44.114,44.1723,161536.0
2020-11-06 09:30:00,45.75,45.86,45.5,45.84,40164.0,44.4052,44.512,44.1626,44.4926,40164.0
2020-11-06 10:00:00,45.7,45.91,45.67,45.91,6082.0,44.3567,44.5605,44.3276,44.5605,6082.0
2020-11-06 10:30:00,45.87,45.93,45.52,45.52,9672.0,44.5217,44.5799,44.182,44.182,9672.0
2020-11-06 11:00:00,45.54,45.8,45.54,45.68,19601.0,44.2014,44.4537,44.2014,44.3373,19601.0
2020-11-06 11:30:00,45.73,45.88,45.67,45.82,11742.0,44.3858,44.5314,44.3276,44.4731,11742.0
2020-11-06 12:00:00,45.84,45.88,45.74,45.83,19655.0,44.4926,44.5314,44.3955,44.4829,19655.0
2020-11-06 12:30:00,45.83,45.85,45.66,45.72,19889.0,44.4829,44.5023,44.3179,44.3761,19889.0
2020-11-06 13:00:00,45.71,45.85,45.7,45.78,16681.0,44.3664,44.5023,44.3567,44.4343,16681.0
2020-11-06 13:30:00,45.77,45.83,45.57,45.6,17631.0,44.4246,44.4829,44.2305,44.2596,17631.0
2020-11-06 14:00:00,45.61,45.78,45.61,45.74,19225.0,44.2693,44.4343,44.2693,44.3955,19225.0
2020-11-06 14:30:00,45.74,45.76,45.68,45.71,19306.0,44.3955,44.4149,44.3373,44.3664,19306.0
2020-11-06 15:00:00,45.7,45.7,45.61,45.65,31075.0,44.3567,44.3567,44.2693,44.3081,31075.0
2020-11-06 15:30:00,45.65,45.88,45.64,45.75,117730.0,44.3081,44.5314,44.2984,44.4052,117730.0
2020-11-09 09:30:00,48.0,48.61,47.81,48.01,113426.0,46.5891,47.1811,46.4047,46.5988,113426.0
2020-11-09 10:00:00,47.99,48.36,47.94,48.04,78815.0,46.5794,46.9385,46.5308,46.6279,78815.0
2020-11-09 10:30:00,48.02,48.13,47.32,47.47,114112.0,46.6085,46.7152,45.9291,46.0746,114112.0
2020-11-09 11:00:00,47.48,47.52,46.98,47.09,80423.0,46.0844,46.1232,45.5991,45.7058,80423.0
2020-11-09 11:30:00,47.12,47.12,46.79,46.85,36470.0,45.7349,45.7349,45.4146,45.4729,36470.0
2020-11-09 12:00:00,46.87,47.47,46.85,47.47,64644.0,45.4923,46.0746,45.4729,46.0746,64644.0
2020-11-09 12:30:00,47.46,47.52,47.35,47.5,57444.0,46.0649,46.1232,45.9582,46.1038,57444.0
2020-11-09 13:00:00,47.5,47.51,47.31,47.38,23326.0,46.1038,46.1135,45.9194,45.9873,23326.0
2020-11-09 13:30:00,47.37,47.41,47.0,47.01,21558.0,45.9776,46.0164,45.6185,45.6282,21558.0
2020-11-09 14:00:00,47.01,47.02,46.6,46.61,23543.0,45.6282,45.6379,45.2302,45.2399,23543.0
2020-11-09 14:30:00,46.58,46.77,46.56,46.65,39712.0,45.2108,45.3952,45.1914,45.2788,39712.0
2020-11-09 15:00:00,46.63,46.72,46.33,46.39,46084.0,45.2593,45.3467,44.9682,45.0264,46084.0
2020-11-09 15:30:00,46.4,46.49,45.77,45.92,207302.0,45.0361,45.1235,44.4246,44.5702,207302.0
2020-11-10 09:30:00,46.1,46.36,45.9,46.33,26099.0,44.7449,44.9973,44.5508,44.9682,26099.0
2020-11-10 10:00:00,46.37,46.67,46.36,46.57,21379.0,45.007,45.2982,44.9973,45.2011,21379.0
2020-11-10 10:30:00,46.57,46.59,46.21,46.21,21873.0,45.2011,45.2205,44.8517,44.8517,21873.0
2020-11-10 11:00:00,46.24,46.46,46.15,46.4,29658.0,44.8808,45.0943,44.7934,45.0361,29658.0
2020-11-10 11:30:00,46.4,46.51,46.23,46.5,28673.0,45.0361,45.1429,44.8711,45.1332,28673.0
2020-11-10 12:00:00,46.49,46.72,46.49,46.7,24507.0,45.1235,45.3467,45.1235,45.3273,24507.0
2020-11-10 12:30:00,46.71,46.82,46.63,46.67,21479.0,45.337,45.4438,45.2593,45.2982,21479.0
2020-11-10 13:00:00,46.67,46.74,46.55,46.55,25600.0,45.2982,45.3661,45.1817,45.1817,25600.0
2020-11-10 13:30:00,46.53,46.84,46.45,46.84,22202.0,45.1623,45.4632,45.0846,45.4632,22202.0
2020-11-10 14:00:00,46.82,47.05,46.79,46.94,27319.0,45.4438,45.667,45.4146,45.5602,27319.0
2020-11-10 14:30:00,46.94,47.12,46.9,47.12,30555.0,45.5602,45.7349,45.5214,45.7349,30555.0
2020-11-10 15:00:00,47.08,47.21,47.02,47.19,59816.0,45.6961,45.8223,45.6379,45.8029,59816.0
2020-11-10 15:30:00,47.18,47.25,46.97,47.18,165246.0,45.7932,45.8611,45.5893,45.7932,165246.0
2020-11-11 09:30:00,47.56,47.57,46.81,46.85,52271.0,46.162,46.1717,45.434,45.4729,52271.0
2020-11-11 10:00:00,46.82,46.95,46.64,46.8,31539.0,45.4438,45.5699,45.269,45.4243,31539.0
2020-11-11 10:30:00,46.8,46.91,46.68,46.91,22584.0,45.4243,45.5311,45.3079,45.5311,22584.0
2020-11-11 11:00:00,46.94,47.01,46.79,46.87,42296.0,45.5602,45.6282,45.4146,45.4923,42296.0
2020-11-11 11:30:00,46.88,46.92,46.74,46.79,26707.0,45.502,45.5408,45.3661,45.4146,26707.0
2020-11-11 12:00:00,46.82,47.09,46.82,47.09,13448.0,45.4438,45.7058,45.4438,45.7058,13448.0
2020-11-11 12:30:00,47.09,47.11,47.03,47.05,19992.0,45.7058,45.7252,45.6476,45.667,19992.0
2020-11-11 13:00:00,47.06,47.12,46.97,47.05,23041.0,45.6767,45.7349,45.5893,45.667,23041.0
2020-11-11 13:30:00,47.05,47.05,46.92,46.96,21944.0,45.667,45.667,45.5408,45.5796,21944.0
2020-11-11 14:00:00,46.93,47.03,46.88,46.88,15682.0,45.5505,45.6476,45.502,45.502,15682.0
2020-11-11 14:30:00,46.89,46.96,46.74,46.82,21443.0,45.5117,45.5796,45.3661,45.4438,21443.0
2020-11-11 15:00:00,46.83,46.89,46.82,46.85,16613.0,45.4535,45.5117,45.4438,45.4729,16613.0
2020-11-11 15:30:00,46.84,47.01,46.82,46.96,91266.0,45.4632,45.6282,45.4438,45.5796,91266.0
2020-11-12 09:30:00,46.66,47.0,46.58,46.72,41867.0,45.2885,45.6185,45.2108,45.3467,41867.0
2020-11-12 10:00:00,46.75,46.89,46.58,46.77,15999.0,45.3758,45.5117,45.2108,45.3952,15999.0
2020-11-12 10:30:00,46.8,46.88,46.71,46.75,8191.0,45.4243,45.502,45.337,45.3758,8191.0
2020-11-12 11:00:00,46.74,46.82,46.61,46.67,8490.0,45.3661,45.4438,45.2399,45.2982,8490.0
2020-11-12 11:30:00,46.67,46.69,46.58,46.6,8383.0,45.2982,45.3176,45.2108,45.2302,8383.0
2020-11-12 12:00:00,46.59,46.68,46.53,46.53,10598.0,45.2205,45.3079,45.1623,45.1623,10598.0
2020-11-12 12:30:00,46.53,46.53,46.35,46.39,5888.0,45.1623,45.1623,44.9876,45.0264,5888.0
2020-11-12 13:00:00,46.37,46.4,46.25,46.35,17078.0,45.007,45.0361,44.8905,44.9876,17078.0
2020-11-12 13:30:00,46.36,46.39,46.31,46.36,15578.0,44.9973,45.0264,44.9487,44.9973,15578.0
2020-11-12 14:00:00,46.35,46.43,46.24,46.28,15408.0,44.9876,45.0652,44.8808,44.9196,15408.0
2020-11-12 14:30:00,46.26,46.34,46.19,46.22,23412.0,44.9002,44.9779,44.8323,44.8614,23412.0
2020-11-12 15:00:00,46.22,46.24,46.07,46.17,36988.0,44.8614,44.8808,44.7158,44.8129,36988.0
2020-11-12 15:30:00,46.17,46.36,46.06,46.36,127033.0,44.8129,44.9973,44.7061,44.9973,127033.0
2020-11-13 09:30:00,46.63,47.0,46.59,46.96,32283.0,45.2593,45.6185,45.2205,45.5796,32283.0
2020-11-13 10:00:00,46.99,47.02,46.72,46.83,7571.0,45.6088,45.6379,45.3467,45.4535,7571.0
2020-11-13 10:30:00,46.77,46.83,46.7,46.71,13055.0,45.3952,45.4535,45.3273,45.337,13055.0
2020-11-13 11:00:00,46.73,46.82,46.7,46.82,13830.0,45.3564,45.4438,45.3273,45.4438,13830.0
2020-11-13 11:30:00,46.82,46.87,46.72,46.79,6923.0,45.4438,45.4923,45.3467,45.4146,6923.0
2020-11-13 12:00:00,46.8,46.88,46.78,46.78,5051.0,45.4243,45.502,45.4049,45.4049,5051.0
2020-11-13 12:30:00,46.79,46.87,46.76,46.86,7259.0,45.4146,45.4923,45.3855,45.4826,7259.0
2020-11-13 13:00:00,46.83,47.02,46.82,47.01,10021.0,45.4535,45.6379,45.4438,45.6282,10021.0
2020-11-13 13:30:00,47.02,47.02,46.86,46.88,5614.0,45.6379,45.6379,45.4826,45.502,5614.0
2020-11-13 14:00:00,46.87,47.14,46.86,47.11,21533.0,45.4923,45.7543,45.4826,45.7252,21533.0
2020-11-13 14:30:00,47.14,47.14,46.98,47.08,7405.0,45.7543,45.7543,45.5991,45.6961,7405.0
2020-11-13 15:00:00,47.07,47.11,46.98,47.04,11880.0,45.6864,45.7252,45.5991,45.6573,11880.0
2020-11-13 15:30:00,47.04,47.19,47.04,47.16,79385.0,45.6573,45.8029,45.6573,45.7738,79385.0
2020-11-16 09:30:00,47.52,47.7,47.16,47.3,37390.0,46.1232,46.2979,45.7738,45.9096,37390.0
2020-11-16 10:00:00,47.36,47.43,47.21,47.37,17526.0,45.9679,46.0358,45.8223,45.9776,17526.0
2020-11-16 10:30:00,47.4,47.55,47.32,47.47,29759.0,46.0067,46.1523,45.9291,46.0746,29759.0
2020-11-16 11:00:00,47.42,47.61,47.4,47.52,18657.0,46.0261,46.2105,46.0067,46.1232,18657.0
2020-11-16 11:30:00,47.52,47.58,47.45,47.46,15120.0,46.1232,46.1814,46.0552,46.0649,15120.0
2020-11-16 12:00:00,47.44,47.44,47.23,47.33,17483.0,46.0455,46.0455,45.8417,45.9388,17483.0
2020-11-16 12:30:00,47.31,47.48,47.31,47.46,9369.0,45.9194,46.0844,45.9194,46.0649,9369.0
2020-11-16 13:00:00,47.45,47.45,47.25,47.25,10007.0,46.0552,46.0552,45.8611,45.8611,10007.0
2020-11-16 13:30:00,47.27,47.45,47.27,47.39,13576.0,45.8805,46.0552,45.8805,45.997,13576.0
2020-11-16 14:00:00,47.37,47.44,47.33,47.41,24005.0,45.9776,46.0455,45.9388,46.0164,24005.0
2020-11-16 14:30:00,47.4,47.45,47.35,47.43,15875.0,46.0067,46.0552,45.9582,46.0358,15875.0
2020-11-16 15:00:00,47.41,47.54,47.36,47.53,21103.0,46.0164,46.1426,45.9679,46.1329,21103.0
2020-11-16 15:30:00,47.53,47.65,47.46,47.65,118853.0,46.1329,46.2494,46.0649,46.2494,118853.0
2020-11-17 09:30:00,47.28,47.52,47.12,47.17,29497.0,45.8902,46.1232,45.7349,45.7835,29497.0
2020-11-17 10:00:00,47.17,47.2,46.93,46.95,15768.0,45.7835,45.8126,45.5505,45.5699,15768.0
2020-11-17 10:30:00,46.96,47.12,46.96,47.1,10587.0,45.5796,45.7349,45.5796,45.7155,10587.0
2020-11-17 11:00:00,47.1,47.17,47.03,47.07,40836.0,45.7155,45.7835,45.6476,45.6864,40836.0
2020-11-17 11:30:00,47.09,47.22,47.08,47.08,29674.0,45.7058,45.832,45.6961,45.6961,29674.0
2020-11-17 12:00:00,47.09,47.33,47.07,47.28,16289.0,45.7058,45.9388,45.6864,45.8902,16289.0
2020-11-17 12:30:00,47.31,47.39,47.23,47.33,11608.0,45.9194,45.997,45.8417,45.9388,11608.0
2020-11-17 13:00:00,47.34,47.42,47.34,47.39,8779.0,45.9485,46.0261,45.9485,45.997,8779.0
2020-11-17 13:30:00,47.38,47.47,47.35,47.37,13287.0,45.9873,46.0746,45.9582,45.9776,13287.0
2020-11-17 14:00:00,47.36,47.46,47.36,47.43,25619.0,45.9679,46.0649,45.9679,46.0358,25619.0
2020-11-17 14:30:00,47.44,47.45,47.35,47.38,38521.0,46.0455,46.0552,45.9582,45.9873,38521.0
2020-11-17 15:00:00,47.38,47.46,47.35,47.38,33652.0,45.9873,46.0649,45.9582,45.9873,33652.0
2020-11-17 15:30:00,47.39,47.43,47.23,47.38,108099.0,45.997,46.0358,45.8417,45.9873,108099.0
2020-11-18 09:30:00,47.37,47.39,46.98,47.13,20075.0,45.9776,45.997,45.5991,45.7446,20075.0
2020-11-18 10:00:00,47.17,47.42,47.05,47.41,15628.0,45.7835,46.0261,45.667,46.0164,15628.0
2020-11-18 10:30:00,47.4,47.53,47.26,47.27,19290.0,46.0067,46.1329,45.8708,45.8805,19290.0
2020-11-18 11:00:00,47.27,47.45,47.27,47.38,10936.0,45.8805,46.0552,45.8805,45.9873,10936.0
2020-11-18 11:30:00,47.38,47.49,47.3,47.49,34232.0,45.9873,46.0941,45.9096,46.0941,34232.0
2020-11-18 12:00:00,47.49,47.49,47.35,47.39,14359.0,46.0941,46.0941,45.9582,45.997,14359.0
2020-11-18 12:30:00,47.41,47.43,47.31,47.37,14541.0,46.0164,46.0358,45.9194,45.9776,14541.0
2020-11-18 13:00:00,47.37,47.46,47.33,47.37,7276.0,45.9776,46.0649,45.9388,45.9776,7276.0
2020-11-18 13:30:00,47.35,47.45,47.16,47.21,23500.0,45.9582,46.0552,45.7738,45.8223,23500.0
2020-11-18 14:00:00,47.2,47.26,47.02,47.09,46260.0,45.8126,45.8708,45.6379,45.7058,46260.0
2020-11-18 14:30:00,47.07,47.2,47.04,47.09,19132.0,45.6864,45.8126,45.6573,45.7058,19132.0
2020-11-18 15:00:00,47.08,47.2,47.01,47.04,23374.0,45.6961,45.8126,45.6282,45.6573,23374.0
2020-11-18 15:30:00,47.02,47.18,46.97,46.99,166333.0,45.6379,45.7932,45.5893,45.6088,166333.0
2020-11-19 09:30:00,47.05,47.33,46.5,47.07,58455.0,45.667,45.9388,45.1332,45.6864,58455.0
2020-11-19 10:00:00,47.1,47.41,47.08,47.27,38957.0,45.7155,46.0164,45.6961,45.8805,38957.0
2020-11-19 10:30:00,47.3,47.71,47.3,47.53,37988.0,45.9096,46.3076,45.9096,46.1329,37988.0
2020-11-19 11:00:00,47.51,47.61,47.35,47.5,20753.0,46.1135,46.2105,45.9582,46.1038,20753.0
2020-11-19 11:30:00,47.51,47.51,47.36,47.47,19959.0,46.1135,46.1135,45.9679,46.0746,19959.0
2020-11-19 12:00:00,47.46,47.55,47.27,47.33,21131.0,46.0649,46.1523,45.8805,45.9388,21131.0
2020-11-19 12:30:00,47.33,47.37,47.23,47.25,16840.0,45.9388,45.9776,45.8417,45.8611,16840.0
2020-11-19 13:00:00,47.26,47.35,47.25,47.34,13930.0,45.8708,45.9582,45.8611,45.9485,13930.0
2020-11-19 13:30:00,47.34,47.47,47.32,47.42,18961.0,45.9485,46.0746,45.9291,46.0261,18961.0
2020-11-19 14:00:00,47.44,47.52,47.41,47.52,27775.0,46.0455,46.1232,46.0164,46.1232,27775.0
2020-11-19 14:30:00,47.52,47.72,47.5,47.58,27173.0,46.1232,46.3173,46.1038,46.1814,27173.0
2020-11-19 15:00:00,47.58,47.59,47.47,47.49,37503.0,46.1814,46.1911,46.0746,46.0941,37503.0
2020-11-19 15:30:00,47.5,47.64,47.39,47.46,171013.0,46.1038,46.2397,45.997,46.0649,171013.0
2020-11-20 09:30:00,47.49,47.84,47.36,47.51,63563.0,46.0941,46.4338,45.9679,46.1135,63563.0
2020-11-20 10:00:00,47.51,47.51,47.09,47.34,97212.0,46.1135,46.1135,45.7058,45.9485,97212.0
2020-11-20 10:30:00,47.33,47.36,47.0,47.3,179122.0,45.9388,45.9679,45.6185,45.9096,179122.0
2020-11-20 11:00:00,47.28,47.4,46.97,47.37,77387.0,45.8902,46.0067,45.5893,45.9776,77387.0
2020-11-20 11:30:00,47.4,47.42,47.15,47.29,59995.0,46.0067,46.0261,45.7641,45.8999,59995.0
2020-11-20 12:00:00,47.28,47.33,47.16,47.21,33635.0,45.8902,45.9388,45.7738,45.8223,33635.0
2020-11-20 12:30:00,47.21,47.33,47.15,47.16,30048.0,45.8223,45.9388,45.7641,45.7738,30048.0
2020-11-20 13:00:00,47.16,47.25,47.09,47.25,30111.0,45.7738,45.8611,45.7058,45.8611,30111.0
2020-11-20 13:30:00,47.25,47.37,47.19,47.35,35336.0,45.8611,45.9776,45.8029,45.9582,35336.0
2020-11-20 14:00:00,47.35,47.42,47.3,47.34,38173.0,45.9582,46.0261,45.9096,45.9485,38173.0
2020-11-20 14:30:00,47.34,47.42,47.29,47.35,34553.0,45.9485,46.0261,45.8999,45.9582,34553.0
2020-11-20 15:00:00,47.34,47.36,47.09,47.22,64671.0,45.9485,45.9679,45.7058,45.832,64671.0
2020-11-20 15:30:00,47.21,47.42,47.12,47.16,249084.0,45.8223,46.0261,45.7349,45.7738,249084.0
2020-11-23 09:30:00,47.37,47.45,46.83,47.12,28290.0,45.9776,46.0552,45.4535,45.7349,28290.0
2020-11-23 10:00:00,47.19,47.19,46.87,46.92,40585.0,45.8029,45.8029,45.4923,45.5408,40585.0
2020-11-23 10:30:00,46.94,47.1,46.87,46.91,19854.0,45.5602,45.7155,45.4923,45.5311,19854.0
2020-11-23 11:00:00,46.93,47.06,46.58,46.66,22143.0,45.5505,45.6767,45.2108,45.2885,22143.0
2020-11-23 11:30:00,46.65,46.65,46.36,46.43,22559.0,45.2788,45.2788,44.9973,45.0652,22559.0
2020-11-23 12:00:00,46.43,46.46,46.35,46.39,22616.0,45.0652,45.0943,44.9876,45.0264,22616.0
2020-11-23 12:30:00,46.39,46.56,46.38,46.5,27838.0,45.0264,45.1914,45.0167,45.1332,27838.0
2020-11-23 13:00:00,46.51,46.55,46.47,46.47,20247.0,45.1429,45.1817,45.104,45.104,20247.0
2020-11-23 13:30:00,46.48,46.54,46.47,46.53,12401.0,45.1137,45.172,45.104,45.1623,12401.0
2020-11-23 14:00:00,46.54,46.56,46.36,46.4,18002.0,45.172,45.1914,44.9973,45.0361,18002.0
2020-11-23 14:30:00,46.41,46.51,46.36,46.5,32567.0,45.0458,45.1429,44.9973,45.1332,32567.0
2020-11-23 15:00:00,46.5,46.61,46.49,46.51,32538.0,45.1332,45.2399,45.1235,45.1429,32538.0
2020-11-23 15:30:00,46.52,46.53,46.37,46.49,238022.0,45.1526,45.1623,45.007,45.1235,238022.0
2020-11-24 09:30:00,46.76,47.01,46.65,46.99,41313.0,45.3855,45.6282,45.2788,45.6088,41313.0
2020-11-24 10:00:00,47.04,47.41,47.01,47.25,41898.0,45.6573,46.0164,45.6282,45.8611,41898.0
2020-11-24 10:30:00,47.23,47.23,46.88,46.89,85891.0,45.8417,45.8417,45.502,45.5117,85891.0
2020-11-24 11:00:00,46.9,46.91,46.65,46.81,96800.0,45.5214,45.5311,45.2788,45.434,96800.0
2020-11-24 11:30:00,46.77,46.84,46.56,46.6,35916.0,45.3952,45.4632,45.1914,45.2302,35916.0
2020-11-24 12:00:00,46.57,46.58,46.39,46.39,26371.0,45.2011,45.2108,45.0264,45.0264,26371.0
2020-11-24 12:30:00,46.42,46.54,46.42,46.47,23986.0,45.0555,45.172,45.0555,45.104,23986.0
2020-11-24 13:00:00,46.46,46.53,46.43,46.47,24386.0,45.0943,45.1623,45.0652,45.104,24386.0
2020-11-24 13:30:00,46.48,46.56,46.4,46.52,44861.0,45.1137,45.1914,45.0361,45.1526,44861.0
2020-11-24 14:00:00,46.51,46.55,46.34,46.35,32628.0,45.1429,45.1817,44.9779,44.9876,32628.0
2020-11-24 14:30:00,46.34,46.42,46.29,46.38,35231.0,44.9779,45.0555,44.9293,45.0167,35231.0
2020-11-24 15:00:00,46.37,46.48,46.32,46.48,54256.0,45.007,45.1137,44.9585,45.1137,54256.0
2020-11-24 15:30:00,46.47,46.51,46.3,46.45,223996.0,45.104,45.1429,44.939,45.0846,223996.0
2020-11-25 09:30:00,46.32,46.53,45.8,45.91,20803.0,44.9585,45.1623,44.4537,44.5605,20803.0
2020-11-25 10:00:00,45.88,46.05,45.73,45.74,20938.0,44.5314,44.6964,44.3858,44.3955,20938.0
2020-11-25 10:30:00,45.78,45.83,45.56,45.61,30593.0,44.4343,44.4829,44.2208,44.2693,30593.0
2020-11-25 11:00:00,45.63,45.79,45.57,45.79,53217.0,44.2887,44.444,44.2305,44.444,53217.0
2020-11-25 11:30:00,45.78,45.93,45.72,45.93,26190.0,44.4343,44.5799,44.3761,44.5799,26190.0
2020-11-25 12:00:00,45.91,45.95,45.74,45.75,30496.0,44.5605,44.5993,44.3955,44.4052,30496.0
2020-11-25 12:30:00,45.74,45.84,45.6,45.66,71136.0,44.3955,44.4926,44.2596,44.3179,71136.0
2020-11-25 13:00:00,45.66,45.69,45.53,45.63,35597.0,44.3179,44.347,44.1917,44.2887,35597.0
2020-11-25 13:30:00,45.62,45.71,45.58,45.68,23681.0,44.279,44.3664,44.2402,44.3373,23681.0
2020-11-25 14:00:00,45.69,45.8,45.66,45.73,27179.0,44.347,44.4537,44.3179,44.3858,27179.0
2020-11-25 14:30:00,45.74,45.75,45.62,45.68,91427.0,44.3955,44.4052,44.279,44.3373,91427.0
2020-11-25 15:00:00,45.68,45.79,45.64,45.76,85828.0,44.3373,44.444,44.2984,44.4149,85828.0
2020-11-25 15:30:00,45.78,45.9,45.69,45.86,174661.0,44.4343,44.5508,44.347,44.512,174661.0
2020-11-27 09:30:00,45.67,45.85,45.36,45.7,159525.0,44.3276,44.5023,44.0267,44.3567,159525.0
2020-11-27 10:00:00,45.7,45.96,45.7,45.87,102613.0,44.3567,44.609,44.3567,44.5217,102613.0
2020-11-27 10:30:00,45.84,45.91,45.57,45.64,30420.0,44.4926,44.5605,44.2305,44.2984,30420.0
2020-11-27 11:00:00,45.65,45.81,45.63,45.74,19950.0,44.3081,44.4634,44.2887,44.3955,19950.0
2020-11-27 11:30:00,45.75,45.8,45.63,45.69,27586.0,44.4052,44.4537,44.2887,44.347,27586.0
2020-11-27 12:00:00,45.7,45.83,45.67,45.69,90885.0,44.3567,44.4829,44.3276,44.347,90885.0
2020-11-27 12:30:00,45.69,45.73,45.61,45.73,71941.0,44.347,44.3858,44.2693,44.3858,71941.0
2020-11-30 09:30:00,45.33,45.45,45.1,45.25,66945.0,43.9976,44.114,43.7743,43.9199,66945.0
2020-11-30 10:00:00,45.22,45.25,44.97,45.15,42360.0,43.8908,43.9199,43.6481,43.8228,42360.0
2020-11-30 10:30:00,45.17,45.25,44.97,45.18,53493.0,43.8423,43.9199,43.6481,43.852,53493.0
2020-11-30 11:00:00,45.17,45.25,44.98,44.98,42191.0,43.8423,43.9199,43.6578,43.6578,42191.0
2020-11-30 11:30:00,44.97,45.07,44.87,44.9,42382.0,43.6481,43.7452,43.5511,43.5802,42382.0
2020-11-30 12:00:00,44.91,45.08,44.9,45.04,41234.0,43.5899,43.7549,43.5802,43.7161,41234.0
2020-11-30 12:30:00,45.05,45.15,44.99,45.1,34460.0,43.7258,43.8228,43.6675,43.7743,34460.0
2020-11-30 13:00:00,45.1,45.1,45.02,45.07,28103.0,43.7743,43.7743,43.6967,43.7452,28103.0
2020-11-30 13:30:00,45.06,45.08,44.95,44.95,35657.0,43.7355,43.7549,43.6287,43.6287,35657.0
2020-11-30 14:00:00,44.96,45.11,44.86,45.08,39185.0,43.6384,43.784,43.5414,43.7549,39185.0
2020-11-30 14:30:00,45.09,45.21,44.97,45.18,81462.0,43.7646,43.8811,43.6481,43.852,81462.0
2020-11-30 15:00:00,45.18,45.18,44.99,45.01,54953.0,43.852,43.852,43.6675,43.687,54953.0
2020-11-30 15:30:00,45.01,45.05,44.91,45.04,224574.0,43.687,43.7258,43.5899,43.7161,224574.0
2020-12-01 09:30:00,45.48,45.56,44.9,45.25,107509.0,44.1431,44.2208,43.5802,43.9199,107509.0
2020-12-01 10:00:00,45.34,45.36,45.09,45.26,40424.0,44.0073,44.0267,43.7646,43.9296,40424.0
2020-12-01 10:30:00,45.28,45.32,44.99,45.02,37445.0,43.949,43.9878,43.6675,43.6967,37445.0
2020-12-01 11:00:00,45.04,45.18,45.04,45.11,35927.0,43.7161,43.852,43.7161,43.784,35927.0
2020-12-01 11:30:00,45.13,45.25,44.99,45.02,29662.0,43.8034,43.9199,43.6675,43.6967,29662.0
2020-12-01 12:00:00,44.98,45.14,44.98,45.07,77558.0,43.6578,43.8131,43.6578,43.7452,77558.0
2020-12-01 12:30:00,45.07,45.11,44.94,44.99,69704.0,43.7452,43.784,43.619,43.6675,69704.0
2020-12-01 13:00:00,45.01,45.06,44.93,45.03,100675.0,43.687,43.7355,43.6093,43.7064,100675.0
2020-12-01 13:30:00,45.02,45.33,44.93,45.29,150816.0,43.6967,43.9976,43.6093,43.9587,150816.0
2020-12-01 14:00:00,45.27,45.4,45.25,45.38,37874.0,43.9393,44.0655,43.9199,44.0461,37874.0
2020-12-01 14:30:00,45.39,45.54,45.35,45.45,39494.0,44.0558,44.2014,44.017,44.114,39494.0
2020-12-01 15:00:00,45.45,45.48,45.32,45.46,42378.0,44.114,44.1431,43.9878,44.1237,42378.0
2020-12-01 15:30:00,45.47,45.62,45.41,45.6,261808.0,44.1334,44.279,44.0752,44.2596,261808.0
2020-12-02 09:30:00,45.71,45.89,45.52,45.73,40246.0,44.3664,44.5411,44.182,44.3858,40246.0
2020-12-02 10:00:00,45.74,45.84,45.35,45.38,29020.0,44.3955,44.4926,44.017,44.0461,29020.0
2020-12-02 10:30:00,45.38,45.38,45.04,45.16,32670.0,44.0461,44.0461,43.7161,43.8325,32670.0
2020-12-02 11:00:00,45.17,45.2,44.98,45.11,48370.0,43.8423,43.8714,43.6578,43.784,48370.0
2020-12-02 11:30:00,45.1,45.1,44.77,44.79,47617.0,43.7743,43.7743,43.454,43.4734,47617.0
2020-12-02 12:00:00,44.79,44.81,44.68,44.69,29596.0,43.4734,43.4928,43.3667,43.3764,29596.0
2020-12-02 12:30:00,44.69,44.76,44.62,44.74,29574.0,43.3764,43.4443,43.3084,43.4249,29574.0
2020-12-02 13:00:00,44.75,44.78,44.64,44.77,28062.0,43.4346,43.4637,43.3278,43.454,28062.0
2020-12-02 13:30:00,44.78,44.88,44.75,44.76,27622.0,43.4637,43.5608,43.4346,43.4443,27622.0
2020-12-02 14:00:00,44.75,44.99,44.75,44.97,57802.0,43.4346,43.6675,43.4346,43.6481,57802.0
2020-12-02 14:30:00,44.97,45.04,44.88,44.9,37060.0,43.6481,43.7161,43.5608,43.5802,37060.0
2020-12-02 15:00:00,44.91,45.09,44.91,44.99,62843.0,43.5899,43.7646,43.5899,43.6675,62843.0
2020-12-02 15:30:00,44.99,45.11,44.97,45.07,192774.0,43.6675,43.784,43.6481,43.7452,192774.0
2020-12-03 09:30:00,44.99,45.35,44.97,45.16,32075.0,43.6675,44.017,43.6481,43.8325,32075.0
2020-12-03 10:00:00,45.16,45.26,45.01,45.16,24891.0,43.8325,43.9296,43.687,43.8325,24891.0
2020-12-03 10:30:00,45.16,45.32,45.11,45.23,36971.0,43.8325,43.9878,43.784,43.9005,36971.0
2020-12-03 11:00:00,45.23,45.26,45.01,45.03,90796.0,43.9005,43.9296,43.687,43.7064,90796.0
2020-12-03 11:30:00,45.03,45.16,45.02,45.05,46704.0,43.7064,43.8325,43.6967,43.7258,46704.0
2020-12-03 12:00:00,45.05,45.09,44.96,45.01,22924.0,43.7258,43.7646,43.6384,43.687,22924.0
2020-12-03 12:30:00,45.0,45.04,44.8,44.86,88389.0,43.6773,43.7161,43.4831,43.5414,88389.0
2020-12-03 13:00:00,44.87,44.9,44.71,44.73,53880.0,43.5511,43.5802,43.3958,43.4152,53880.0
2020-12-03 13:30:00,44.73,44.77,44.68,44.7,58059.0,43.4152,43.454,43.3667,43.3861,58059.0
2020-12-03 14:00:00,44.7,44.78,44.6,44.66,65182.0,43.3861,43.4637,43.289,43.3472,65182.0
2020-12-03 14:30:00,44.66,44.83,44.63,44.7,76098.0,43.3472,43.5122,43.3181,43.3861,76098.0
2020-12-03 15:00:00,44.71,44.76,44.6,44.75,119301.0,43.3958,43.4443,43.289,43.4346,119301.0
2020-12-03 15:30:00,44.75,44.78,44.5,44.61,208780.0,43.4346,43.4637,43.1919,43.2987,208780.0
2020-12-04 09:30:00,44.6,44.89,44.5,44.66,53270.0,43.289,43.5705,43.1919,43.3472,53270.0
2020-12-04 10:00:00,44.71,44.85,44.56,44.84,100576.0,43.3958,43.5317,43.2502,43.522,100576.0
2020-12-04 10:30:00,44.86,45.09,44.78,45.09,29421.0,43.5414,43.7646,43.4637,43.7646,29421.0
2020-12-04 11:00:00,45.08,45.13,44.95,45.0,24198.0,43.7549,43.8034,43.6287,43.6773,24198.0
2020-12-04 11:30:00,44.97,45.02,44.83,44.85,48370.0,43.6481,43.6967,43.5122,43.5317,48370.0
2020-12-04 12:00:00,44.86,44.86,44.72,44.76,61728.0,43.5414,43.5414,43.4055,43.4443,61728.0
2020-12-04 12:30:00,44.76,44.79,44.72,44.73,33698.0,43.4443,43.4734,43.4055,43.4152,33698.0
2020-12-04 13:00:00,44.73,44.74,44.61,44.62,32724.0,43.4152,43.4249,43.2987,43.3084,32724.0
2020-12-04 13:30:00,44.6,44.71,44.59,44.63,32935.0,43.289,43.3958,43.2793,43.3181,32935.0
2020-12-04 14:00:00,44.61,44.76,44.58,44.74,50292.0,43.2987,43.4443,43.2696,43.4249,50292.0
2020-12-04 14:30:00,44.73,44.88,44.73,44.75,51147.0,43.4152,43.5608,43.4152,43.4346,51147.0
2020-12-04 15:00:00,44.76,44.84,44.69,44.8,62643.0,43.4443,43.522,43.3764,43.4831,62643.0
2020-12-04 15:30:00,44.81,44.89,44.74,44.81,190669.0,43.4928,43.5705,43.4249,43.4928,190669.0
2020-12-07 09:30:00,44.73,45.22,44.73,45.11,88767.0,43.4152,43.8908,43.4152,43.784,88767.0
2020-12-07 10:00:00,45.1,45.26,44.88,44.89,45760.0,43.7743,43.9296,43.5608,43.5705,45760.0
2020-12-07 10:30:00,44.89,44.93,44.69,44.7,37367.0,43.5705,43.6093,43.3764,43.3861,37367.0
2020-12-07 11:00:00,44.69,44.84,44.66,44.71,43482.0,43.3764,43.522,43.3472,43.3958,43482.0
2020-12-07 11:30:00,44.72,44.72,44.53,44.56,67557.0,43.4055,43.4055,43.2211,43.2502,67557.0
2020-12-07 12:00:00,44.57,44.63,44.48,44.55,63903.0,43.2599,43.3181,43.1725,43.2405,63903.0
2020-12-07 12:30:00,44.55,44.56,44.45,44.5,36939.0,43.2405,43.2502,43.1434,43.1919,36939.0
2020-12-07 13:00:00,44.51,44.54,44.48,44.53,31297.0,43.2017,43.2308,43.1725,43.2211,31297.0
2020-12-07 13:30:00,44.58,44.62,44.54,44.57,36606.0,43.2696,43.3084,43.2308,43.2599,36606.0
2020-12-07 14:00:00,44.57,44.61,44.51,44.56,37939.0,43.2599,43.2987,43.2017,43.2502,37939.0
2020-12-07 14:30:00,44.57,44.75,44.56,44.71,63566.0,43.2599,43.4346,43.2502,43.3958,63566.0
2020-12-07 15:00:00,44.71,44.73,44.64,44.73,57699.0,43.3958,43.4152,43.3278,43.4152,57699.0
2020-12-07 15:30:00,44.72,44.74,44.57,44.61,165855.0,43.4055,43.4249,43.2599,43.2987,165855.0
2020-12-08 09:30:00,44.39,44.78,44.31,44.74,30837.0,43.0852,43.4637,43.0075,43.4249,30837.0
2020-12-08 10:00:00,44.76,44.89,44.68,44.79,22333.0,43.4443,43.5705,43.3667,43.4734,22333.0
2020-12-08 10:30:00,44.81,44.98,44.81,44.98,30608.0,43.4928,43.6578,43.4928,43.6578,30608.0
2020-12-08 11:00:00,45.0,45.22,44.97,45.22,21686.0,43.6773,43.8908,43.6481,43.8908,21686.0
2020-12-08 11:30:00,45.24,45.27,45.08,45.19,32268.0,43.9102,43.9393,43.7549,43.8617,32268.0
2020-12-08 12:00:00,45.21,45.28,45.18,45.25,21796.0,43.8811,43.949,43.852,43.9199,21796.0
2020-12-08 12:30:00,45.25,45.37,45.24,45.31,16900.0,43.9199,44.0364,43.9102,43.9781,16900.0
2020-12-08 13:00:00,45.31,45.4,45.31,45.38,16171.0,43.9781,44.0655,43.9781,44.0461,16171.0
2020-12-08 13:30:00,45.4,45.43,45.34,45.37,28545.0,44.0655,44.0946,44.0073,44.0364,28545.0
2020-12-08 14:00:00,45.35,45.51,45.34,45.48,21890.0,44.017,44.1723,44.0073,44.1431,21890.0
2020-12-08 14:30:00,45.47,45.47,45.36,45.38,20780.0,44.1334,44.1334,44.0267,44.0461,20780.0
2020-12-08 15:00:00,45.38,45.42,45.31,45.38,27293.0,44.0461,44.0849,43.9781,44.0461,27293.0
2020-12-08 15:30:00,45.38,45.41,45.32,45.33,109178.0,44.0461,44.0752,43.9878,43.9976,109178.0
2020-12-09 09:30:00,45.43,45.62,45.36,45.39,46048.0,44.0946,44.279,44.0267,44.0558,46048.0
2020-12-09 10:00:00,45.37,45.42,45.2,45.42,38380.0,44.0364,44.0849,43.8714,44.0849,38380.0
2020-12-09 10:30:00,45.45,45.54,45.34,45.39,39163.0,44.114,44.2014,44.0073,44.0558,39163.0
2020-12-09 11:00:00,45.38,45.38,45.17,45.31,80488.0,44.0461,44.0461,43.8423,43.9781,80488.0
2020-12-09 11:30:00,45.31,45.4,45.3,45.37,17469.0,43.9781,44.0655,43.9684,44.0364,17469.0
2020-12-09 12:00:00,45.37,45.48,45.35,45.47,18714.0,44.0364,44.1431,44.017,44.1334,18714.0
2020-12-09 12:30:00,45.45,45.45,45.35,45.45,22084.0,44.114,44.114,44.017,44.114,22084.0
2020-12-09 13:00:00,45.45,45.45,45.21,45.28,20673.0,44.114,44.114,43.8811,43.949,20673.0
2020-12-09 13:30:00,45.27,45.36,45.23,45.3,23029.0,43.9393,44.0267,43.9005,43.9684,23029.0
2020-12-09 14:00:00,45.33,45.36,45.25,45.36,30508.0,43.9976,44.0267,43.9199,44.0267,30508.0
2020-12-09 14:30:00,45.35,45.35,45.23,45.29,25756.0,44.017,44.017,43.9005,43.9587,25756.0
2020-12-09 15:00:00,45.29,45.32,45.21,45.22,43091.0,43.9587,43.9878,43.8811,43.8908,43091.0
2020-12-09 15:30:00,45.23,45.31,45.21,45.22,200688.0,43.9005,43.9781,43.8811,43.8908,200688.0
2020-12-10 09:30:00,45.02,45.34,44.93,45.26,34995.0,43.6967,44.0073,43.6093,43.9296,34995.0
2020-12-10 10:00:00,45.27,45.39,45.1,45.12,15912.0,43.9393,44.0558,43.7743,43.7937,15912.0
2020-12-10 10:30:00,45.12,45.12,44.89,45.11,26336.0,43.7937,43.7937,43.5705,43.784,26336.0
2020-12-10 11:00:00,45.15,45.15,45.01,45.1,20613.0,43.8228,43.8228,43.687,43.7743,20613.0
2020-12-10 11:30:00,45.11,45.11,44.96,44.97,20482.0,43.784,43.784,43.6384,43.6481,20482.0
2020-12-10 12:00:00,44.98,45.11,44.97,45.04,21342.0,43.6578,43.784,43.6481,43.7161,21342.0
2020-12-10 12:30:00,45.04,45.08,44.97,45.03,15658.0,43.7161,43.7549,43.6481,43.7064,15658.0
2020-12-10 13:00:00,45.03,45.12,44.95,45.07,31963.0,43.7064,43.7937,43.6287,43.7452,31963.0
2020-12-10 13:30:00,45.04,45.05,44.97,45.01,19889.0,43.7161,43.7258,43.6481,43.687,19889.0
2020-12-10 14:00:00,45.02,45.03,44.89,44.89,31884.0,43.6967,43.7064,43.5705,43.5705,31884.0
2020-12-10 14:30:00,44.89,44.94,44.87,44.89,25328.0,43.5705,43.619,43.5511,43.5705,25328.0
2020-12-10 15:00:00,44.9,45.0,44.88,44.99,58591.0,43.5802,43.6773,43.5608,43.6675,58591.0
2020-12-10 15:30:00,44.99,45.03,44.87,44.87,173607.0,43.6675,43.7064,43.5511,43.5511,173607.0
2020-12-11 09:30:00,44.59,45.48,44.59,45.36,73129.0,43.2793,44.1431,43.2793,44.0267,73129.0
2020-12-11 10:00:00,45.37,45.6,45.37,45.41,33464.0,44.0364,44.2596,44.0364,44.0752,33464.0
2020-12-11 10:30:00,45.4,45.4,45.24,45.29,33581.0,44.0655,44.0655,43.9102,43.9587,33581.0
2020-12-11 11:00:00,45.3,45.33,45.2,45.2,34611.0,43.9684,43.9976,43.8714,43.8714,34611.0
2020-12-11 11:30:00,45.22,45.3,45.1,45.12,39199.0,43.8908,43.9684,43.7743,43.7937,39199.0
2020-12-11 12:00:00,45.12,45.13,44.89,45.03,24981.0,43.7937,43.8034,43.5705,43.7064,24981.0
2020-12-11 12:30:00,45.02,45.02,44.93,45.0,38155.0,43.6967,43.6967,43.6093,43.6773,38155.0
2020-12-11 13:00:00,44.99,45.11,44.97,45.1,31816.0,43.6675,43.784,43.6481,43.7743,31816.0
2020-12-11 13:30:00,45.1,45.16,45.08,45.16,50005.0,43.7743,43.8325,43.7549,43.8325,50005.0
2020-12-11 14:00:00,45.15,45.15,45.02,45.07,41968.0,43.8228,43.8228,43.6967,43.7452,41968.0
2020-12-11 14:30:00,45.07,45.14,45.03,45.04,35318.0,43.7452,43.8131,43.7064,43.7161,35318.0
2020-12-11 15:00:00,45.04,45.21,45.01,45.13,40536.0,43.7161,43.8811,43.687,43.8034,40536.0
2020-12-11 15:30:00,45.13,45.23,44.97,45.01,168798.0,43.8034,43.9005,43.6481,43.687,168798.0
2020-12-14 09:30:00,45.37,46.11,45.26,45.97,66116.0,44.0364,44.7546,43.9296,44.6187,66116.0
2020-12-14 10:00:00,45.94,46.14,45.87,45.9,23914.0,44.5896,44.7837,44.5217,44.5508,23914.0
2020-12-14 10:30:00,45.86,45.95,45.68,45.7,38755.0,44.512,44.5993,44.3373,44.3567,38755.0
2020-12-14 11:00:00,45.7,45.7,45.48,45.54,41159.0,44.3567,44.3567,44.1431,44.2014,41159.0
2020-12-14 11:30:00,45.55,45.59,45.46,45.46,28060.0,44.2111,44.2499,44.1237,44.1237,28060.0
2020-12-14 12:00:00,45.47,45.56,45.43,45.52,32534.0,44.1334,44.2208,44.0946,44.182,32534.0
2020-12-14 12:30:00,45.52,45.64,45.52,45.63,21177.0,44.182,44.2984,44.182,44.2887,21177.0
2020-12-14 13:00:00,45.64,45.69,45.57,45.64,18356.0,44.2984,44.347,44.2305,44.2984,18356.0
2020-12-14 13:30:00,45.63,45.8,45.62,45.75,18478.0,44.2887,44.4537,44.279,44.4052,18478.0
2020-12-14 14:00:00,45.76,45.78,45.61,45.63,26217.0,44.4149,44.4343,44.2693,44.2887,26217.0
2020-12-14 14:30:00,45.63,45.78,45.52,45.76,27341.0,44.2887,44.4343,44.182,44.4149,27341.0
2020-12-14 15:00:00,45.76,45.76,45.65,45.66,37889.0,44.4149,44.4149,44.3081,44.3179,37889.0
2020-12-14 15:30:00,45.65,45.7,45.44,45.45,201775.0,44.3081,44.3567,44.1043,44.114,201775.0
2020-12-15 09:30:00,45.6,46.0,45.52,46.0,45625.0,44.2596,44.6479,44.182,44.6479,45625.0
2020-12-15 10:00:00,46.01,46.11,45.88,46.08,43738.0,44.6576,44.7546,44.5314,44.7255,43738.0
2020-12-15 10:30:00,46.06,46.4,46.06,46.32,35639.0,44.7061,45.0361,44.7061,44.9585,35639.0
2020-12-15 11:00:00,46.32,46.42,46.25,46.29,40191.0,44.9585,45.0555,44.8905,44.9293,40191.0
2020-12-15 11:30:00,46.3,46.48,46.26,46.48,36734.0,44.939,45.1137,44.9002,45.1137,36734.0
2020-12-15 12:00:00,46.49,46.54,46.41,46.54,20926.0,45.1235,45.172,45.0458,45.172,20926.0
2020-12-15 12:30:00,46.54,46.67,46.54,46.64,25795.0,45.172,45.2982,45.172,45.269,25795.0
2020-12-15 13:00:00,46.64,46.65,46.51,46.52,18454.0,45.269,45.2788,45.1429,45.1526,18454.0
2020-12-15 13:30:00,46.54,46.61,46.54,46.59,21905.0,45.172,45.2399,45.172,45.2205,21905.0
2020-12-15 14:00:00,46.6,46.7,46.57,46.59,25979.0,45.2302,45.3273,45.2011,45.2205,25979.0
2020-12-15 14:30:00,46.61,46.71,46.56,46.58,23395.0,45.2399,45.337,45.1914,45.2108,23395.0
2020-12-15 15:00:00,46.58,46.66,46.55,46.56,33269.0,45.2108,45.2885,45.1817,45.1914,33269.0
2020-12-15 15:30:00,46.56,46.66,46.48,46.66,177807.0,45.1914,45.2885,45.1137,45.2885,177807.0
2020-12-16 09:30:00,46.91,46.94,46.52,46.68,31937.0,45.5311,45.5602,45.1526,45.3079,31937.0
2020-12-16 10:00:00,46.67,46.73,46.54,46.68,47616.0,45.2982,45.3564,45.172,45.3079,47616.0
2020-12-16 10:30:00,46.61,46.67,46.53,46.54,22918.0,45.2399,45.2982,45.1623,45.172,22918.0
2020-12-16 11:00:00,46.54,46.58,46.34,46.38,24105.0,45.172,45.2108,44.9779,45.0167,24105.0
2020-12-16 11:30:00,46.39,46.39,46.22,46.28,57408.0,45.0264,45.0264,44.8614,44.9196,57408.0
2020-12-16 12:00:00,46.29,46.29,46.11,46.17,22492.0,44.9293,44.9293,44.7546,44.8129,22492.0
2020-12-16 12:30:00,46.17,46.25,46.08,46.11,18819.0,44.8129,44.8905,44.7255,44.7546,18819.0
2020-12-16 13:00:00,46.12,46.15,46.02,46.08,19233.0,44.7643,44.7934,44.6673,44.7255,19233.0
2020-12-16 13:30:00,46.09,46.16,46.02,46.04,23947.0,44.7352,44.8032,44.6673,44.6867,23947.0
2020-12-16 14:00:00,46.08,46.21,45.94,46.0,20608.0,44.7255,44.8517,44.5896,44.6479,20608.0
2020-12-16 14:30:00,46.01,46.15,45.99,46.14,24808.0,44.6576,44.7934,44.6382,44.7837,24808.0
2020-12-16 15:00:00,46.14,46.21,46.02,46.03,39956.0,44.7837,44.8517,44.6673,44.677,39956.0
2020-12-16 15:30:00,46.04,46.11,45.88,45.98,147554.0,44.6867,44.7546,44.5314,44.6284,147554.0
2020-12-17 09:30:00,46.04,46.4,46.01,46.17,32457.0,44.6867,45.0361,44.6576,44.8129,32457.0
2020-12-17 10:00:00,46.18,46.29,46.12,46.27,15460.0,44.8226,44.9293,44.7643,44.9099,15460.0
2020-12-17 10:30:00,46.26,46.44,46.22,46.39,34655.0,44.9002,45.0749,44.8614,45.0264,34655.0
2020-12-17 11:00:00,46.4,46.57,46.33,46.33,18445.0,45.0361,45.2011,44.9682,44.9682,18445.0
2020-12-17 11:30:00,46.34,46.39,46.27,46.37,20011.0,44.9779,45.0264,44.9099,45.007,20011.0
2020-12-17 12:00:00,46.38,46.51,46.26,46.44,101161.0,45.0167,45.1429,44.9002,45.0749,101161.0
2020-12-17 12:30:00,46.45,46.51,46.36,46.48,23852.0,45.0846,45.1429,44.9973,45.1137,23852.0
2020-12-17 13:00:00,46.49,46.59,46.43,46.55,28185.0,45.1235,45.2205,45.0652,45.1817,28185.0
2020-12-17 13:30:00,46.54,46.59,46.44,46.5,14550.0,45.172,45.2205,45.0749,45.1332,14550.0
2020-12-17 14:00:00,46.51,46.61,46.48,46.6,17490.0,45.1429,45.2399,45.1137,45.2302,17490.0
2020-12-17 14:30:00,46.62,46.69,46.55,46.6,26373.0,45.2496,45.3176,45.1817,45.2302,26373.0
2020-12-17 15:00:00,46.6,46.64,46.49,46.6,29977.0,45.2302,45.269,45.1235,45.2302,29977.0
2020-12-17 15:30:00,46.61,46.71,46.55,46.71,105149.0,45.2399,45.337,45.1817,45.337,105149.0
2020-12-18 09:30:00,47.13,47.16,46.73,47.0,219446.0,45.7446,45.7738,45.3564,45.6185,219446.0
2020-12-18 10:00:00,46.95,47.0,46.64,46.74,28814.0,45.5699,45.6185,45.269,45.3661,28814.0
2020-12-18 10:30:00,46.72,46.73,46.41,46.52,59579.0,45.3467,45.3564,45.0458,45.1526,59579.0
2020-12-18 11:00:00,46.5,46.5,46.23,46.25,39538.0,45.1332,45.1332,44.8711,44.8905,39538.0
2020-12-18 11:30:00,46.25,46.26,46.11,46.19,26046.0,44.8905,44.9002,44.7546,44.8323,26046.0
2020-12-18 12:00:00,46.21,46.34,46.2,46.31,24472.0,44.8517,44.9779,44.842,44.9487,24472.0
2020-12-18 12:30:00,46.33,46.38,46.18,46.18,11800.0,44.9682,45.0167,44.8226,44.8226,11800.0
2020-12-18 13:00:00,46.2,46.26,46.11,46.19,15510.0,44.842,44.9002,44.7546,44.8323,15510.0
2020-12-18 13:30:00,46.2,46.24,46.15,46.15,17358.0,44.842,44.8808,44.7934,44.7934,17358.0
2020-12-18 14:00:00,46.15,46.15,45.97,45.99,16912.0,44.7934,44.7934,44.6187,44.6382,16912.0
2020-12-18 14:30:00,45.99,46.03,45.85,45.86,22391.0,44.6382,44.677,44.5023,44.512,22391.0
2020-12-18 15:00:00,45.86,45.95,45.81,45.82,34799.0,44.512,44.5993,44.4634,44.4731,34799.0
2020-12-18 15:30:00,45.82,46.21,45.82,45.99,416088.0,44.4731,44.8517,44.4731,44.6382,416088.0
2020-12-21 09:30:00,45.68,46.03,45.4,45.41,49126.0,44.3373,44.677,44.0655,44.0752,49126.0
2020-12-21 10:00:00,45.44,45.44,45.01,45.15,37334.0,44.1043,44.1043,43.687,43.8228,37334.0
2020-12-21 10:30:00,45.11,45.32,45.04,45.23,29296.0,43.784,43.9878,43.7161,43.9005,29296.0
2020-12-21 11:00:00,45.22,45.42,45.18,45.34,25859.0,43.8908,44.0849,43.852,44.0073,25859.0
2020-12-21 11:30:00,45.32,45.5,45.25,45.45,16227.0,43.9878,44.1626,43.9199,44.114,16227.0
2020-12-21 12:00:00,45.47,45.58,45.46,45.57,19225.0,44.1334,44.2402,44.1237,44.2305,19225.0
2020-12-21 12:30:00,45.68,45.68,45.6,45.63,12817.0,44.3373,44.3373,44.2596,44.2887,12817.0
2020-12-21 13:00:00,45.63,45.66,45.57,45.65,14381.0,44.2887,44.3179,44.2305,44.3081,14381.0
2020-12-21 13:30:00,45.64,45.84,45.64,45.77,18877.0,44.2984,44.4926,44.2984,44.4246,18877.0
2020-12-21 14:00:00,45.77,45.77,45.68,45.72,24205.0,44.4246,44.4246,44.3373,44.3761,24205.0
2020-12-21 14:30:00,45.73,45.78,45.66,45.76,19059.0,44.3858,44.4343,44.3179,44.4149,19059.0
2020-12-21 15:00:00,45.77,45.82,45.73,45.81,31171.0,44.4246,44.4731,44.3858,44.4634,31171.0
2020-12-21 15:30:00,45.82,46.02,45.74,46.01,133278.0,44.4731,44.6673,44.3955,44.6576,133278.0
2020-12-22 09:30:00,45.83,45.83,45.54,45.78,36720.0,44.4829,44.4829,44.2014,44.4343,36720.0
2020-12-22 10:00:00,45.79,45.83,45.64,45.74,14638.0,44.444,44.4829,44.2984,44.3955,14638.0
2020-12-22 10:30:00,45.75,45.9,45.73,45.78,15637.0,44.4052,44.5508,44.3858,44.4343,15637.0
2020-12-22 11:00:00,45.79,45.93,45.75,45.82,23387.0,44.444,44.5799,44.4052,44.4731,23387.0
2020-12-22 11:30:00,45.82,45.96,45.76,45.83,19236.0,44.4731,44.609,44.4149,44.4829,19236.0
2020-12-22 12:00:00,45.81,45.96,45.81,45.92,20525.0,44.4634,44.609,44.4634,44.5702,20525.0
2020-12-22 12:30:00,45.9,45.97,45.82,45.84,13165.0,44.5508,44.6187,44.4731,44.4926,13165.0
2020-12-22 13:00:00,45.83,45.96,45.83,45.88,26278.0,44.4829,44.609,44.4829,44.5314,26278.0
2020-12-22 13:30:00,45.87,45.87,45.77,45.82,22555.0,44.5217,44.5217,44.4246,44.4731,22555.0
2020-12-22 14:00:00,45.83,45.89,45.76,45.84,11787.0,44.4829,44.5411,44.4149,44.4926,11787.0
2020-12-22 14:30:00,45.84,45.85,45.63,45.76,50815.0,44.4926,44.5023,44.2887,44.4149,50815.0
2020-12-22 15:00:00,45.75,45.81,45.74,45.76,24804.0,44.4052,44.4634,44.3955,44.4149,24804.0
2020-12-22 15:30:00,45.76,45.82,45.67,45.69,115616.0,44.4149,44.4731,44.3276,44.347,115616.0
2020-12-23 09:30:00,46.04,46.25,46.0,46.1,21623.0,44.6867,44.8905,44.6479,44.7449,21623.0
2020-12-23 10:00:00,46.13,46.13,45.77,45.8,12730.0,44.774,44.774,44.4246,44.4537,12730.0
2020-12-23 10:30:00,45.8,45.86,45.7,45.72,51568.0,44.4537,44.512,44.3567,44.3761,51568.0
2020-12-23 11:00:00,45.73,45.81,45.67,45.72,30746.0,44.3858,44.4634,44.3276,44.3761,30746.0
2020-12-23 11:30:00,45.72,45.73,45.55,45.59,24219.0,44.3761,44.3858,44.2111,44.2499,24219.0
2020-12-23 12:00:00,45.61,45.71,45.59,45.7,30349.0,44.2693,44.3664,44.2499,44.3567,30349.0
2020-12-23 12:30:00,45.71,45.76,45.61,45.63,34540.0,44.3664,44.4149,44.2693,44.2887,34540.0
2020-12-23 13:00:00,45.64,45.66,45.55,45.59,35374.0,44.2984,44.3179,44.2111,44.2499,35374.0
2020-12-23 13:30:00,45.6,45.66,45.57,45.6,43864.0,44.2596,44.3179,44.2305,44.2596,43864.0
2020-12-23 14:00:00,45.6,45.62,45.55,45.58,26447.0,44.2596,44.279,44.2111,44.2402,26447.0
2020-12-23 14:30:00,45.58,45.63,45.54,45.61,83281.0,44.2402,44.2887,44.2014,44.2693,83281.0
2020-12-23 15:00:00,45.6,45.83,45.58,45.82,36137.0,44.2596,44.4829,44.2402,44.4731,36137.0
2020-12-23 15:30:00,45.82,45.84,45.62,45.71,107845.0,44.4731,44.4926,44.279,44.3664,107845.0
2020-12-24 09:30:00,45.84,45.89,45.74,45.83,22210.0,44.4926,44.5411,44.3955,44.4829,22210.0
2020-12-24 10:00:00,45.83,45.96,45.81,45.88,17754.0,44.4829,44.609,44.4634,44.5314,17754.0
2020-12-24 10:30:00,45.89,45.95,45.86,45.93,24363.0,44.5411,44.5993,44.512,44.5799,24363.0
2020-12-24 11:00:00,45.94,46.03,45.92,45.96,18371.0,44.5896,44.677,44.5702,44.609,18371.0
2020-12-24 11:30:00,45.95,45.95,45.9,45.94,11969.0,44.5993,44.5993,44.5508,44.5896,11969.0
2020-12-24 12:00:00,45.93,46.08,45.9,46.08,20494.0,44.5799,44.7255,44.5508,44.7255,20494.0
2020-12-24 12:30:00,46.1,46.33,46.09,46.29,40728.0,44.7449,44.9682,44.7352,44.9293,40728.0
2020-12-28 09:30:00,46.56,46.78,46.16,46.16,21217.0,45.1914,45.4049,44.8032,44.8032,21217.0
2020-12-28 10:00:00,46.19,46.31,45.99,46.04,17778.0,44.8323,44.9487,44.6382,44.6867,17778.0
2020-12-28 10:30:00,46.02,46.33,46.01,46.33,8891.0,44.6673,44.9682,44.6576,44.9682,8891.0
2020-12-28 11:00:00,46.3,46.31,46.1,46.12,11430.0,44.939,44.9487,44.7449,44.7643,11430.0
2020-12-28 11:30:00,46.1,46.14,45.93,45.98,6767.0,44.7449,44.7837,44.5799,44.6284,6767.0
2020-12-28 12:00:00,45.96,45.99,45.9,45.98,9180.0,44.609,44.6382,44.5508,44.6284,9180.0
2020-12-28 12:30:00,45.98,46.01,45.9,45.92,7238.0,44.6284,44.6576,44.5508,44.5702,7238.0
2020-12-28 13:00:00,45.9,45.97,45.86,45.97,11287.0,44.5508,44.6187,44.512,44.6187,11287.0
2020-12-28 13:30:00,45.98,46.1,45.94,46.07,10684.0,44.6284,44.7449,44.5896,44.7158,10684.0
2020-12-28 14:00:00,46.06,46.13,46.03,46.05,8957.0,44.7061,44.774,44.677,44.6964,8957.0
2020-12-28 14:30:00,46.03,46.06,45.91,45.91,9156.0,44.677,44.7061,44.5605,44.5605,9156.0
2020-12-28 15:00:00,45.93,45.97,45.86,45.86,12304.0,44.5799,44.6187,44.512,44.512,12304.0
2020-12-28 15:30:00,45.88,45.95,45.85,45.88,61438.0,44.5314,44.5993,44.5023,44.5314,61438.0
2020-12-29 09:30:00,46.08,46.25,45.74,45.84,25157.0,44.7255,44.8905,44.3955,44.4926,25157.0
2020-12-29 10:00:00,45.86,46.04,45.79,46.01,27370.0,44.512,44.6867,44.444,44.6576,27370.0
2020-12-29 10:30:00,46.01,46.11,45.96,46.0,22955.0,44.6576,44.7546,44.609,44.6479,22955.0
2020-12-29 11:00:00,46.0,46.13,45.9,46.12,33657.0,44.6479,44.774,44.5508,44.7643,33657.0
2020-12-29 11:30:00,46.11,46.12,46.03,46.09,18829.0,44.7546,44.7643,44.677,44.7352,18829.0
2020-12-29 12:00:00,46.12,46.16,46.01,46.02,20347.0,44.7643,44.8032,44.6576,44.6673,20347.0
2020-12-29 12:30:00,46.0,46.0,45.84,45.89,17207.0,44.6479,44.6479,44.4926,44.5411,17207.0
2020-12-29 13:00:00,45.9,46.01,45.88,45.99,29787.0,44.5508,44.6576,44.5314,44.6382,29787.0
2020-12-29 13:30:00,45.97,46.0,45.88,45.96,28058.0,44.6187,44.6479,44.5314,44.609,28058.0
2020-12-29 14:00:00,45.95,46.0,45.88,45.94,27471.0,44.5993,44.6479,44.5314,44.5896,27471.0
2020-12-29 14:30:00,45.92,45.99,45.89,45.98,32734.0,44.5702,44.6382,44.5411,44.6284,32734.0
2020-12-29 15:00:00,45.98,46.16,45.96,46.14,39869.0,44.6284,44.8032,44.609,44.7837,39869.0
2020-12-29 15:30:00,46.14,46.16,46.0,46.0,97421.0,44.7837,44.8032,44.6479,44.6479,97421.0
2020-12-30 09:30:00,46.28,46.6,46.0,46.37,17404.0,44.9196,45.2302,44.6479,45.007,17404.0
2020-12-30 10:00:00,46.32,46.61,46.32,46.58,13548.0,44.9585,45.2399,44.9585,45.2108,13548.0
2020-12-30 10:30:00,46.6,46.71,46.52,46.53,18813.0,45.2302,45.337,45.1526,45.1623,18813.0
2020-12-30 11:00:00,46.55,46.59,46.51,46.57,17252.0,45.1817,45.2205,45.1429,45.2011,17252.0
2020-12-30 11:30:00,46.55,46.55,46.42,46.48,9859.0,45.1817,45.1817,45.0555,45.1137,9859.0
2020-12-30 12:00:00,46.48,46.57,46.48,46.55,14282.0,45.1137,45.2011,45.1137,45.1817,14282.0
2020-12-30 12:30:00,46.55,46.55,46.49,46.53,16162.0,45.1817,45.1817,45.1235,45.1623,16162.0
2020-12-30 13:00:00,46.54,46.65,46.53,46.53,23810.0,45.172,45.2788,45.1623,45.1623,23810.0
2020-12-30 13:30:00,46.51,46.59,46.48,46.58,22371.0,45.1429,45.2205,45.1137,45.2108,22371.0
2020-12-30 14:00:00,46.58,46.59,46.44,46.46,17760.0,45.2108,45.2205,45.0749,45.0943,17760.0
2020-12-30 14:30:00,46.45,46.46,46.26,46.27,32597.0,45.0846,45.0943,44.9002,44.9099,32597.0
2020-12-30 15:00:00,46.27,46.35,46.25,46.28,57112.0,44.9099,44.9876,44.8905,44.9196,57112.0
2020-12-30 15:30:00,46.28,46.35,46.19,46.26,182214.0,44.9196,44.9876,44.8323,44.9002,182214.0
2020-12-31 09:30:00,46.46,46.59,46.17,46.5,24347.0,45.0943,45.2205,44.8129,45.1332,24347.0
2020-12-31 10:00:00,46.52,46.84,46.52,46.83,34939.0,45.1526,45.4632,45.1526,45.4535,34939.0
2020-12-31 10:30:00,46.82,46.95,46.8,46.83,40821.0,45.4438,45.5699,45.4243,45.4535,40821.0
2020-12-31 11:00:00,46.82,46.9,46.76,46.83,23470.0,45.4438,45.5214,45.3855,45.4535,23470.0
2020-12-31 11:30:00,46.82,46.84,46.69,46.84,23211.0,45.4438,45.4632,45.3176,45.4632,23211.0
2020-12-31 12:00:00,46.85,46.95,46.85,46.91,18898.0,45.4729,45.5699,45.4729,45.5311,18898.0
2020-12-31 12:30:00,46.92,47.11,46.9,47.11,31023.0,45.5408,45.7252,45.5214,45.7252,31023.0
2020-12-31 13:00:00,47.1,47.16,47.01,47.03,15298.0,45.7155,45.7738,45.6282,45.6476,15298.0
2020-12-31 13:30:00,47.02,47.1,46.98,47.1,18337.0,45.6379,45.7155,45.5991,45.7155,18337.0
2020-12-31 14:00:00,47.11,47.21,47.07,47.16,19633.0,45.7252,45.8223,45.6864,45.7738,19633.0
2020-12-31 14:30:00,47.15,47.3,47.14,47.25,30905.0,45.7641,45.9096,45.7543,45.8611,30905.0
2020-12-31 15:00:00,47.25,47.52,47.24,47.46,48365.0,45.8611,46.1232,45.8514,46.0649,48365.0
2020-12-31 15:30:00,47.47,47.54,47.33,47.39,186237.0,46.0746,46.1426,45.9388,45.997,186237.0
2021-01-04 09:30:00,47.5,47.5,46.76,46.96,110472.0,46.1038,46.1038,45.3855,45.5796,110472.0
2021-01-04 10:00:00,46.99,47.07,46.83,46.9,54979.0,45.6088,45.6864,45.4535,45.5214,54979.0
2021-01-04 10:30:00,46.88,46.88,46.38,46.47,78104.0,45.502,45.502,45.0167,45.104,78104.0
2021-01-04 11:00:00,46.47,46.52,46.07,46.21,72278.0,45.104,45.1526,44.7158,44.8517,72278.0
2021-01-04 11:30:00,46.2,46.2,45.74,45.91,61132.0,44.842,44.842,44.3955,44.5605,61132.0
2021-01-04 12:00:00,45.88,45.9,45.6,45.83,63100.0,44.5314,44.5508,44.2596,44.4829,63100.0
2021-01-04 12:30:00,45.81,46.11,45.79,46.05,45006.0,44.4634,44.7546,44.444,44.6964,45006.0
2021-01-04 13:00:00,46.06,46.28,45.99,46.23,52073.0,44.7061,44.9196,44.6382,44.8711,52073.0
2021-01-04 13:30:00,46.22,46.44,46.19,46.41,66095.0,44.8614,45.0749,44.8323,45.0458,66095.0
2021-01-04 14:00:00,46.41,46.49,46.27,46.49,34467.0,45.0458,45.1235,44.9099,45.1235,34467.0
2021-01-04 14:30:00,46.47,46.65,46.35,46.6,95776.0,45.104,45.2788,44.9876,45.2302,95776.0
2021-01-04 15:00:00,46.64,46.65,46.33,46.37,67494.0,45.269,45.2788,44.9682,45.007,67494.0
2021-01-04 15:30:00,46.38,46.64,46.34,46.35,192865.0,45.0167,45.269,44.9779,44.9876,192865.0
2021-01-05 09:30:00,46.48,46.61,46.07,46.07,46945.0,45.1137,45.2399,44.7158,44.7158,46945.0
2021-01-05 10:00:00,46.07,46.45,46.06,46.45,46130.0,44.7158,45.0846,44.7061,45.0846,46130.0
2021-01-05 10:30:00,46.49,46.53,46.18,46.3,33378.0,45.1235,45.1623,44.8226,44.939,33378.0
2021-01-05 11:00:00,46.29,46.31,46.19,46.29,43093.0,44.9293,44.9487,44.8323,44.9293,43093.0
2021-01-05 11:30:00,46.31,46.55,46.31,46.47,27861.0,44.9487,45.1817,44.9487,45.104,27861.0
2021-01-05 12:00:00,46.47,46.71,46.47,46.51,34646.0,45.104,45.337,45.104,45.1429,34646.0
2021-01-05 12:30:00,46.55,46.64,46.53,46.55,21273.0,45.1817,45.269,45.1623,45.1817,21273.0
2021-01-05 13:00:00,46.54,46.6,46.33,46.34,25013.0,45.172,45.2302,44.9682,44.9779,25013.0
2021-01-05 13:30:00,46.32,46.34,46.22,46.26,46748.0,44.9585,44.9779,44.8614,44.9002,46748.0
2021-01-05 14:00:00,46.27,46.48,46.27,46.42,26766.0,44.9099,45.1137,44.9099,45.0555,26766.0
2021-01-05 14:30:00,46.43,46.46,46.28,46.34,34120.0,45.0652,45.0943,44.9196,44.9779,34120.0
2021-01-05 15:00:00,46.34,46.45,46.29,46.35,35931.0,44.9779,45.0846,44.9293,44.9876,35931.0
2021-01-05 15:30:00,46.34,46.44,46.28,46.33,146397.0,44.9779,45.0749,44.9196,44.9682,146397.0
2021-01-06 09:30:00,46.58,46.6,46.27,46.28,53228.0,45.2108,45.2302,44.9099,44.9196,53228.0
2021-01-06 10:00:00,46.27,46.34,45.89,46.02,95543.0,44.9099,44.9779,44.5411,44.6673,95543.0
2021-01-06 10:30:00,46.02,46.14,45.91,46.11,74262.0,44.6673,44.7837,44.5605,44.7546,74262.0
2021-01-06 11:00:00,46.11,46.77,46.11,46.7,36251.0,44.7546,45.3952,44.7546,45.3273,36251.0
2021-01-06 11:30:00,46.71,46.94,46.69,46.81,35557.0,45.337,45.5602,45.3176,45.434,35557.0
2021-01-06 12:00:00,46.8,46.86,46.73,46.82,32827.0,45.4243,45.4826,45.3564,45.4438,32827.0
2021-01-06 12:30:00,46.83,47.03,46.81,47.03,25644.0,45.4535,45.6476,45.434,45.6476,25644.0
2021-01-06 13:00:00,47.03,47.15,46.95,47.15,33439.0,45.6476,45.7641,45.5699,45.7641,33439.0
2021-01-06 13:30:00,47.13,47.3,47.09,47.28,45325.0,45.7446,45.9096,45.7058,45.8902,45325.0
2021-01-06 14:00:00,47.28,47.37,47.11,47.27,46710.0,45.8902,45.9776,45.7252,45.8805,46710.0
2021-01-06 14:30:00,47.26,47.42,47.02,47.21,57806.0,45.8708,46.0261,45.6379,45.8223,57806.0
2021-01-06 15:00:00,47.21,47.41,47.06,47.28,87715.0,45.8223,46.0164,45.6767,45.8902,87715.0
2021-01-06 15:30:00,47.27,47.31,47.04,47.25,275535.0,45.8805,45.9194,45.6573,45.8611,275535.0
2021-01-07 09:30:00,47.45,47.64,47.17,47.62,35627.0,46.0552,46.2397,45.7835,46.2202,35627.0
2021-01-07 10:00:00,47.67,48.06,47.59,47.8,43545.0,46.2688,46.6473,46.1911,46.3949,43545.0
2021-01-07 10:30:00,47.83,47.89,47.65,47.79,22412.0,46.4241,46.4823,46.2494,46.3852,22412.0
2021-01-07 11:00:00,47.82,47.88,47.62,47.83,53441.0,46.4144,46.4726,46.2202,46.4241,53441.0
2021-01-07 11:30:00,47.84,47.87,47.74,47.86,46367.0,46.4338,46.4629,46.3367,46.4532,46367.0
2021-01-07 12:00:00,47.84,47.99,47.83,47.84,32676.0,46.4338,46.5794,46.4241,46.4338,32676.0
2021-01-07 12:30:00,47.85,47.98,47.85,47.96,29883.0,46.4435,46.5697,46.4435,46.5502,29883.0
2021-01-07 13:00:00,48.0,48.14,47.99,48.06,32130.0,46.5891,46.725,46.5794,46.6473,32130.0
2021-01-07 13:30:00,48.06,48.11,47.95,48.11,25362.0,46.6473,46.6958,46.5405,46.6958,25362.0
2021-01-07 14:00:00,48.1,48.21,47.94,47.94,30096.0,46.6861,46.7929,46.5308,46.5308,30096.0
2021-01-07 14:30:00,47.94,48.08,47.89,48.08,42841.0,46.5308,46.6667,46.4823,46.6667,42841.0
2021-01-07 15:00:00,48.07,48.07,47.78,47.87,62127.0,46.657,46.657,46.3755,46.4629,62127.0
2021-01-07 15:30:00,47.86,48.01,47.73,47.88,228307.0,46.4532,46.5988,46.327,46.4726,228307.0
2021-01-08 09:30:00,48.17,48.64,48.12,48.5,48994.0,46.7541,47.2103,46.7055,47.0744,48994.0
2021-01-08 10:00:00,48.54,48.76,48.12,48.13,30420.0,47.1132,47.3267,46.7055,46.7152,30420.0
2021-01-08 10:30:00,48.08,48.19,47.99,48.14,25431.0,46.6667,46.7735,46.5794,46.725,25431.0
2021-01-08 11:00:00,48.11,48.15,47.92,47.94,22473.0,46.6958,46.7347,46.5114,46.5308,22473.0
2021-01-08 11:30:00,47.96,47.98,47.7,47.83,26537.0,46.5502,46.5697,46.2979,46.4241,26537.0
2021-01-08 12:00:00,47.83,47.85,47.69,47.81,20123.0,46.4241,46.4435,46.2882,46.4047,20123.0
2021-01-08 12:30:00,47.81,47.93,47.81,47.86,19403.0,46.4047,46.5211,46.4047,46.4532,19403.0
2021-01-08 13:00:00,47.84,47.85,47.45,47.58,24617.0,46.4338,46.4435,46.0552,46.1814,24617.0
2021-01-08 13:30:00,47.56,47.69,47.46,47.62,27244.0,46.162,46.2882,46.0649,46.2202,27244.0
2021-01-08 14:00:00,47.62,47.87,47.62,47.84,19042.0,46.2202,46.4629,46.2202,46.4338,19042.0
2021-01-08 14:30:00,47.84,47.93,47.7,47.8,27100.0,46.4338,46.5211,46.2979,46.3949,27100.0
2021-01-08 15:00:00,47.82,47.95,47.69,47.72,45457.0,46.4144,46.5405,46.2882,46.3173,45457.0
2021-01-08 15:30:00,47.72,48.03,47.71,48.02,193216.0,46.3173,46.6182,46.3076,46.6085,193216.0
2021-01-11 09:30:00,47.77,47.85,47.3,47.31,39661.0,46.3658,46.4435,45.9096,45.9194,39661.0
2021-01-11 10:00:00,47.34,47.44,47.13,47.36,45797.0,45.9485,46.0455,45.7446,45.9679,45797.0
2021-01-11 10:30:00,47.36,47.55,47.34,47.41,20141.0,45.9679,46.1523,45.9485,46.0164,20141.0
2021-01-11 11:00:00,47.41,47.57,47.38,47.55,29120.0,46.0164,46.1717,45.9873,46.1523,29120.0
2021-01-11 11:30:00,47.54,47.54,47.4,47.46,15834.0,46.1426,46.1426,46.0067,46.0649,15834.0
2021-01-11 12:00:00,47.45,47.51,47.44,47.49,23898.0,46.0552,46.1135,46.0455,46.0941,23898.0
2021-01-11 12:30:00,47.5,47.64,47.45,47.54,22222.0,46.1038,46.2397,46.0552,46.1426,22222.0
2021-01-11 13:00:00,47.57,47.66,47.49,47.52,27934.0,46.1717,46.2591,46.0941,46.1232,27934.0
2021-01-11 13:30:00,47.49,47.56,47.26,47.3,40122.0,46.0941,46.162,45.8708,45.9096,40122.0
2021-01-11 14:00:00,47.28,47.29,47.15,47.18,20822.0,45.8902,45.8999,45.7641,45.7932,20822.0
2021-01-11 14:30:00,47.17,47.2,47.0,47.14,28326.0,45.7835,45.8126,45.6185,45.7543,28326.0
2021-01-11 15:00:00,47.11,47.16,46.9,46.98,38556.0,45.7252,45.7738,45.5214,45.5991,38556.0
2021-01-11 15:30:00,46.98,47.05,46.87,46.98,164091.0,45.5991,45.667,45.4923,45.5991,164091.0
2021-01-12 09:30:00,46.89,47.22,46.89,47.07,31651.0,45.5117,45.832,45.5117,45.6864,31651.0
2021-01-12 10:00:00,47.03,47.2,46.91,46.93,31612.0,45.6476,45.8126,45.5311,45.5505,31612.0
2021-01-12 10:30:00,46.86,46.91,46.73,46.84,15229.0,45.4826,45.5311,45.3564,45.4632,15229.0
2021-01-12 11:00:00,46.81,47.02,46.71,46.87,26862.0,45.434,45.6379,45.337,45.4923,26862.0
2021-01-12 11:30:00,46.86,46.98,46.82,46.92,14571.0,45.4826,45.5991,45.4438,45.5408,14571.0
2021-01-12 12:00:00,46.91,47.0,46.83,47.0,11668.0,45.5311,45.6185,45.4535,45.6185,11668.0
2021-01-12 12:30:00,46.98,47.0,46.88,46.91,13425.0,45.5991,45.6185,45.502,45.5311,13425.0
2021-01-12 13:00:00,46.92,46.97,46.88,46.97,14120.0,45.5408,45.5893,45.502,45.5893,14120.0
2021-01-12 13:30:00,46.96,47.04,46.87,46.97,32192.0,45.5796,45.6573,45.4923,45.5893,32192.0
2021-01-12 14:00:00,46.97,47.0,46.9,46.93,15812.0,45.5893,45.6185,45.5214,45.5505,15812.0
2021-01-12 14:30:00,46.93,46.97,46.82,46.89,14150.0,45.5505,45.5893,45.4438,45.5117,14150.0
2021-01-12 15:00:00,46.92,46.96,46.78,46.84,20186.0,45.5408,45.5796,45.4049,45.4632,20186.0
2021-01-12 15:30:00,46.84,46.9,46.75,46.83,91761.0,45.4632,45.5214,45.3758,45.4535,91761.0
2021-01-13 09:30:00,46.62,46.94,46.31,46.36,25601.0,45.2496,45.5602,44.9487,44.9973,25601.0
2021-01-13 10:00:00,46.4,46.48,46.31,46.41,23379.0,45.0361,45.1137,44.9487,45.0458,23379.0
2021-01-13 10:30:00,46.4,46.5,46.19,46.27,39294.0,45.0361,45.1332,44.8323,44.9099,39294.0
2021-01-13 11:00:00,46.31,46.42,46.21,46.34,12578.0,44.9487,45.0555,44.8517,44.9779,12578.0
2021-01-13 11:30:00,46.31,46.6,46.29,46.52,15167.0,44.9487,45.2302,44.9293,45.1526,15167.0
2021-01-13 12:00:00,46.53,46.57,46.42,46.57,21116.0,45.1623,45.2011,45.0555,45.2011,21116.0
2021-01-13 12:30:00,46.56,46.56,46.39,46.39,41085.0,45.1914,45.1914,45.0264,45.0264,41085.0
2021-01-13 13:00:00,46.4,46.47,46.33,46.46,19521.0,45.0361,45.104,44.9682,45.0943,19521.0
2021-01-13 13:30:00,46.46,46.46,46.3,46.34,19731.0,45.0943,45.0943,44.939,44.9779,19731.0
2021-01-13 14:00:00,46.34,46.43,46.3,46.4,32906.0,44.9779,45.0652,44.939,45.0361,32906.0
2021-01-13 14:30:00,46.39,46.43,46.35,46.39,27631.0,45.0264,45.0652,44.9876,45.0264,27631.0
2021-01-13 15:00:00,46.38,46.4,46.33,46.34,29303.0,45.0167,45.0361,44.9682,44.9779,29303.0
2021-01-13 15:30:00,46.34,46.34,46.23,46.29,150352.0,44.9779,44.9779,44.8711,44.9293,150352.0
2021-01-14 09:30:00,46.51,46.66,45.8,45.89,27646.0,45.1429,45.2885,44.4537,44.5411,27646.0
2021-01-14 10:00:00,45.87,45.95,45.81,45.87,27106.0,44.5217,44.5993,44.4634,44.5217,27106.0
2021-01-14 10:30:00,45.87,45.91,45.74,45.86,21138.0,44.5217,44.5605,44.3955,44.512,21138.0
2021-01-14 11:00:00,45.86,46.08,45.86,45.91,9158.0,44.512,44.7255,44.512,44.5605,9158.0
2021-01-14 11:30:00,45.91,45.98,45.82,45.93,13757.0,44.5605,44.6284,44.4731,44.5799,13757.0
2021-01-14 12:00:00,45.93,45.95,45.8,45.83,15639.0,44.5799,44.5993,44.4537,44.4829,15639.0
2021-01-14 12:30:00,45.82,45.86,45.73,45.8,13968.0,44.4731,44.512,44.3858,44.4537,13968.0
2021-01-14 13:00:00,45.82,45.85,45.74,45.83,18423.0,44.4731,44.5023,44.3955,44.4829,18423.0
2021-01-14 13:30:00,45.84,45.86,45.78,45.81,16719.0,44.4926,44.512,44.4343,44.4634,16719.0
2021-01-14 14:00:00,45.81,45.92,45.79,45.9,11736.0,44.4634,44.5702,44.444,44.5508,11736.0
2021-01-14 14:30:00,45.92,45.99,45.86,45.93,34952.0,44.5702,44.6382,44.512,44.5799,34952.0
2021-01-14 15:00:00,45.94,45.99,45.8,45.82,37042.0,44.5896,44.6382,44.4537,44.4731,37042.0
2021-01-14 15:30:00,45.85,45.92,45.71,45.76,85511.0,44.5023,44.5702,44.3664,44.4149,85511.0
2021-01-15 09:30:00,45.7,46.15,45.66,46.01,62156.0,44.3567,44.7934,44.3179,44.6576,62156.0
2021-01-15 10:00:00,46.07,46.13,45.78,45.91,76102.0,44.7158,44.774,44.4343,44.5605,76102.0
2021-01-15 10:30:00,45.85,46.22,45.82,46.22,54825.0,44.5023,44.8614,44.4731,44.8614,54825.0
2021-01-15 11:00:00,46.22,46.22,46.01,46.09,23767.0,44.8614,44.8614,44.6576,44.7352,23767.0
2021-01-15 11:30:00,46.08,46.24,46.04,46.15,18277.0,44.7255,44.8808,44.6867,44.7934,18277.0
2021-01-15 12:00:00,46.16,46.31,46.13,46.25,30514.0,44.8032,44.9487,44.774,44.8905,30514.0
2021-01-15 12:30:00,46.2,46.28,46.14,46.19,35354.0,44.842,44.9196,44.7837,44.8323,35354.0
2021-01-15 13:00:00,46.21,46.37,46.18,46.34,31280.0,44.8517,45.007,44.8226,44.9779,31280.0
2021-01-15 13:30:00,46.35,46.4,46.31,46.33,25167.0,44.9876,45.0361,44.9487,44.9682,25167.0
2021-01-15 14:00:00,46.33,46.44,46.25,46.43,40649.0,44.9682,45.0749,44.8905,45.0652,40649.0
2021-01-15 14:30:00,46.44,46.55,46.43,46.54,49060.0,45.0749,45.1817,45.0652,45.172,49060.0
2021-01-15 15:00:00,46.54,46.75,46.5,46.59,98987.0,45.172,45.3758,45.1332,45.2205,98987.0
2021-01-15 15:30:00,46.59,46.6,46.26,46.29,158338.0,45.2205,45.2302,44.9002,44.9293,158338.0
2021-01-19 09:30:00,46.76,47.02,46.57,46.71,44688.0,45.3855,45.6379,45.2011,45.337,44688.0
2021-01-19 10:00:00,46.75,47.12,46.57,47.04,39120.0,45.3758,45.7349,45.2011,45.6573,39120.0
2021-01-19 10:30:00,47.04,47.2,46.87,47.18,19541.0,45.6573,45.8126,45.4923,45.7932,19541.0
2021-01-19 11:00:00,47.15,47.24,46.81,46.97,34532.0,45.7641,45.8514,45.434,45.5893,34532.0
2021-01-19 11:30:00,46.94,46.97,46.73,46.83,18189.0,45.5602,45.5893,45.3564,45.4535,18189.0
2021-01-19 12:00:00,46.81,46.93,46.8,46.87,25355.0,45.434,45.5505,45.4243,45.4923,25355.0
2021-01-19 12:30:00,46.88,47.01,46.84,46.95,20493.0,45.502,45.6282,45.4632,45.5699,20493.0
2021-01-19 13:00:00,46.95,46.96,46.86,46.89,26555.0,45.5699,45.5796,45.4826,45.5117,26555.0
2021-01-19 13:30:00,46.89,46.96,46.83,46.95,22000.0,45.5117,45.5796,45.4535,45.5699,22000.0
2021-01-19 14:00:00,46.96,47.0,46.91,46.98,25509.0,45.5796,45.6185,45.5311,45.5991,25509.0
2021-01-19 14:30:00,46.98,47.0,46.85,46.87,29252.0,45.5991,45.6185,45.4729,45.4923,29252.0
2021-01-19 15:00:00,46.87,46.88,46.76,46.85,43112.0,45.4923,45.502,45.3855,45.4729,43112.0
2021-01-19 15:30:00,46.84,46.84,46.68,46.72,121690.0,45.4632,45.4632,45.3079,45.3467,121690.0
2021-01-20 09:30:00,46.64,47.05,46.55,46.98,26489.0,45.269,45.667,45.1817,45.5991,26489.0
2021-01-20 10:00:00,47.07,47.38,46.97,47.23,18736.0,45.6864,45.9873,45.5893,45.8417,18736.0
2021-01-20 10:30:00,47.26,47.47,47.22,47.25,32252.0,45.8708,46.0746,45.832,45.8611,32252.0
2021-01-20 11:00:00,47.23,47.28,47.07,47.09,15606.0,45.8417,45.8902,45.6864,45.7058,15606.0
2021-01-20 11:30:00,47.13,47.23,47.1,47.2,16245.0,45.7446,45.8417,45.7155,45.8126,16245.0
2021-01-20 12:00:00,47.22,47.31,47.22,47.26,15843.0,45.832,45.9194,45.832,45.8708,15843.0
2021-01-20 12:30:00,47.28,47.4,47.24,47.4,12474.0,45.8902,46.0067,45.8514,46.0067,12474.0
2021-01-20 13:00:00,47.37,47.47,47.34,47.43,13905.0,45.9776,46.0746,45.9485,46.0358,13905.0
2021-01-20 13:30:00,47.43,47.54,47.36,47.38,39259.0,46.0358,46.1426,45.9679,45.9873,39259.0
2021-01-20 14:00:00,47.38,47.44,47.28,47.31,15497.0,45.9873,46.0455,45.8902,45.9194,15497.0
2021-01-20 14:30:00,47.3,47.47,47.3,47.45,24133.0,45.9096,46.0746,45.9096,46.0552,24133.0
2021-01-20 15:00:00,47.44,47.57,47.42,47.55,45774.0,46.0455,46.1717,46.0261,46.1523,45774.0
2021-01-20 15:30:00,47.54,47.67,47.53,47.61,165331.0,46.1426,46.2688,46.1329,46.2105,165331.0
2021-01-21 09:30:00,47.52,47.98,47.37,47.84,28888.0,46.1232,46.5697,45.9776,46.4338,28888.0
2021-01-21 10:00:00,47.84,47.9,47.53,47.53,37295.0,46.4338,46.492,46.1329,46.1329,37295.0
2021-01-21 10:30:00,47.56,47.62,47.46,47.51,32860.0,46.162,46.2202,46.0649,46.1135,32860.0
2021-01-21 11:00:00,47.49,47.49,47.34,47.39,15338.0,46.0941,46.0941,45.9485,45.997,15338.0
2021-01-21 11:30:00,47.4,47.47,47.35,47.45,19666.0,46.0067,46.0746,45.9582,46.0552,19666.0
2021-01-21 12:00:00,47.46,47.68,47.44,47.55,44335.0,46.0649,46.2785,46.0455,46.1523,44335.0
2021-01-21 12:30:00,47.54,47.65,47.48,47.5,41443.0,46.1426,46.2494,46.0844,46.1038,41443.0
2021-01-21 13:00:00,47.51,47.66,47.51,47.6,24124.0,46.1135,46.2591,46.1135,46.2008,24124.0
2021-01-21 13:30:00,47.6,47.68,47.59,47.62,20299.0,46.2008,46.2785,46.1911,46.2202,20299.0
2021-01-21 14:00:00,47.62,47.67,47.56,47.6,16131.0,46.2202,46.2688,46.162,46.2008,16131.0
2021-01-21 14:30:00,47.59,47.6,47.49,47.55,22555.0,46.1911,46.2008,46.0941,46.1523,22555.0
2021-01-21 15:00:00,47.55,47.62,47.51,47.53,29116.0,46.1523,46.2202,46.1135,46.1329,29116.0
2021-01-21 15:30:00,47.51,47.63,47.44,47.47,197138.0,46.1135,46.2299,46.0455,46.0746,197138.0
2021-01-22 09:30:00,47.43,47.58,47.15,47.45,35550.0,46.0358,46.1814,45.7641,46.0552,35550.0
2021-01-22 10:00:00,47.45,47.65,47.41,47.47,45078.0,46.0552,46.2494,46.0164,46.0746,45078.0
2021-01-22 10:30:00,47.45,47.52,47.43,47.5,34180.0,46.0552,46.1232,46.0358,46.1038,34180.0
2021-01-22 11:00:00,47.51,47.59,47.46,47.5,25045.0,46.1135,46.1911,46.0649,46.1038,25045.0
2021-01-22 11:30:00,47.48,47.62,47.46,47.56,12746.0,46.0844,46.2202,46.0649,46.162,12746.0
2021-01-22 12:00:00,47.59,47.63,47.54,47.55,38730.0,46.1911,46.2299,46.1426,46.1523,38730.0
2021-01-22 12:30:00,47.57,47.65,47.44,47.45,42827.0,46.1717,46.2494,46.0455,46.0552,42827.0
2021-01-22 13:00:00,47.47,47.6,47.44,47.58,15076.0,46.0746,46.2008,46.0455,46.1814,15076.0
2021-01-22 13:30:00,47.59,47.64,47.52,47.52,12682.0,46.1911,46.2397,46.1232,46.1232,12682.0
2021-01-22 14:00:00,47.55,47.59,47.49,47.56,11805.0,46.1523,46.1911,46.0941,46.162,11805.0
2021-01-22 14:30:00,47.57,47.61,47.53,47.61,15855.0,46.1717,46.2105,46.1329,46.2105,15855.0
2021-01-22 15:00:00,47.6,47.62,47.46,47.48,26393.0,46.2008,46.2202,46.0649,46.0844,26393.0
2021-01-22 15:30:00,47.48,47.53,47.43,47.48,144608.0,46.0844,46.1329,46.0358,46.0844,144608.0
2021-01-25 09:30:00,47.42,47.84,47.3,47.61,52278.0,46.0261,46.4338,45.9096,46.2105,52278.0
2021-01-25 10:00:00,47.64,47.97,47.62,47.97,23924.0,46.2397,46.56,46.2202,46.56,23924.0
2021-01-25 10:30:00,47.99,48.13,47.66,47.66,24204.0,46.5794,46.7152,46.2591,46.2591,24204.0
2021-01-25 11:00:00,47.69,47.72,47.27,47.48,38817.0,46.2882,46.3173,45.8805,46.0844,38817.0
2021-01-25 11:30:00,47.47,47.66,47.37,47.62,24703.0,46.0746,46.2591,45.9776,46.2202,24703.0
2021-01-25 12:00:00,47.62,47.64,47.5,47.56,28402.0,46.2202,46.2397,46.1038,46.162,28402.0
2021-01-25 12:30:00,47.54,47.84,47.51,47.79,16861.0,46.1426,46.4338,46.1135,46.3852,16861.0
2021-01-25 13:00:00,47.8,47.86,47.74,47.86,20804.0,46.3949,46.4532,46.3367,46.4532,20804.0
2021-01-25 13:30:00,47.86,47.88,47.73,47.8,21936.0,46.4532,46.4726,46.327,46.3949,21936.0
2021-01-25 14:00:00,47.82,47.83,47.64,47.8,36485.0,46.4144,46.4241,46.2397,46.3949,36485.0
2021-01-25 14:30:00,47.8,47.86,47.69,47.74,27127.0,46.3949,46.4532,46.2882,46.3367,27127.0
2021-01-25 15:00:00,47.73,47.8,47.68,47.69,49465.0,46.327,46.3949,46.2785,46.2882,49465.0
2021-01-25 15:30:00,47.67,47.81,47.6,47.68,171916.0,46.2688,46.4047,46.2008,46.2785,171916.0
2021-01-26 09:30:00,47.28,47.97,46.31,46.91,280324.0,45.8902,46.56,44.9487,45.5311,280324.0
2021-01-26 10:00:00,46.96,47.03,46.21,46.6,116957.0,45.5796,45.6476,44.8517,45.2302,116957.0
2021-01-26 10:30:00,46.6,46.65,46.21,46.56,58808.0,45.2302,45.2788,44.8517,45.1914,58808.0
2021-01-26 11:00:00,46.6,46.71,46.09,46.39,47391.0,45.2302,45.337,44.7352,45.0264,47391.0
2021-01-26 11:30:00,46.33,46.33,46.07,46.13,31073.0,44.9682,44.9682,44.7158,44.774,31073.0
2021-01-26 12:00:00,46.1,46.11,45.74,45.86,71750.0,44.7449,44.7546,44.3955,44.512,71750.0
2021-01-26 12:30:00,45.86,46.16,45.86,46.02,265134.0,44.512,44.8032,44.512,44.6673,265134.0
2021-01-26 13:00:00,46.02,46.07,45.9,46.01,36299.0,44.6673,44.7158,44.5508,44.6576,36299.0
2021-01-26 13:30:00,46.02,46.44,45.98,46.36,55973.0,44.6673,45.0749,44.6284,44.9973,55973.0
2021-01-26 14:00:00,46.34,46.53,46.29,46.29,36351.0,44.9779,45.1623,44.9293,44.9293,36351.0
2021-01-26 14:30:00,46.31,46.46,46.15,46.16,53626.0,44.9487,45.0943,44.7934,44.8032,53626.0
2021-01-26 15:00:00,46.16,46.26,46.14,46.22,89879.0,44.8032,44.9002,44.7837,44.8614,89879.0
2021-01-26 15:30:00,46.22,46.24,45.63,45.67,384704.0,44.8614,44.8808,44.2887,44.3276,384704.0
2021-01-27 09:30:00,45.19,45.39,44.53,44.79,84905.0,43.8617,44.0558,43.2211,43.4734,84905.0
2021-01-27 10:00:00,44.8,45.21,44.76,45.13,63565.0,43.4831,43.8811,43.4443,43.8034,63565.0
2021-01-27 10:30:00,45.14,45.15,44.6,44.74,70561.0,43.8131,43.8228,43.289,43.4249,70561.0
2021-01-27 11:00:00,44.71,44.71,44.18,44.47,72656.0,43.3958,43.3958,42.8814,43.1628,72656.0
2021-01-27 11:30:00,44.44,44.46,44.07,44.11,59318.0,43.1337,43.1531,42.7746,42.8134,59318.0
2021-01-27 12:00:00,44.13,44.32,44.05,44.16,48166.0,42.8328,43.0172,42.7552,42.8619,48166.0
2021-01-27 12:30:00,44.16,44.54,44.11,44.54,101780.0,42.8619,43.2308,42.8134,43.2308,101780.0
2021-01-27 13:00:00,44.52,44.85,44.43,44.7,99292.0,43.2114,43.5317,43.124,43.3861,99292.0
2021-01-27 13:30:00,44.73,44.88,44.56,44.6,81988.0,43.4152,43.5608,43.2502,43.289,81988.0
2021-01-27 14:00:00,44.61,44.64,44.19,44.41,86672.0,43.2987,43.3278,42.8911,43.1046,86672.0
2021-01-27 14:30:00,44.41,44.58,44.27,44.38,56814.0,43.1046,43.2696,42.9687,43.0755,56814.0
2021-01-27 15:00:00,44.38,44.58,44.3,44.39,107571.0,43.0755,43.2696,42.9978,43.0852,107571.0
2021-01-27 15:30:00,44.4,44.44,44.03,44.06,258320.0,43.0949,43.1337,42.7358,42.7649,258320.0
2021-01-28 09:30:00,44.19,44.58,44.0,44.36,50361.0,42.8911,43.2696,42.7066,43.0561,50361.0
2021-01-28 10:00:00,44.39,44.69,44.15,44.54,122643.0,43.0852,43.3764,42.8522,43.2308,122643.0
2021-01-28 10:30:00,44.54,44.64,44.25,44.43,79169.0,43.2308,43.3278,42.9493,43.124,79169.0
2021-01-28 11:00:00,44.43,44.53,44.41,44.48,83777.0,43.124,43.2211,43.1046,43.1725,83777.0
2021-01-28 11:30:00,44.51,44.69,44.44,44.54,74488.0,43.2017,43.3764,43.1337,43.2308,74488.0
2021-01-28 12:00:00,44.54,44.58,44.31,44.31,45650.0,43.2308,43.2696,43.0075,43.0075,45650.0
2021-01-28 12:30:00,44.28,44.56,44.25,44.54,55006.0,42.9784,43.2502,42.9493,43.2308,55006.0
2021-01-28 13:00:00,44.57,44.57,44.27,44.39,37967.0,43.2599,43.2599,42.9687,43.0852,37967.0
2021-01-28 13:30:00,44.41,44.53,44.35,44.53,38510.0,43.1046,43.2211,43.0464,43.2211,38510.0
2021-01-28 14:00:00,44.57,44.59,44.34,44.34,48326.0,43.2599,43.2793,43.0367,43.0367,48326.0
2021-01-28 14:30:00,44.36,44.4,44.18,44.25,60702.0,43.0561,43.0949,42.8814,42.9493,60702.0
2021-01-28 15:00:00,44.24,44.35,44.11,44.24,110168.0,42.9396,43.0464,42.8134,42.9396,110168.0
2021-01-28 15:30:00,44.22,44.23,43.86,43.88,307087.0,42.9202,42.9299,42.5708,42.5902,307087.0
2021-01-29 09:30:00,43.56,44.5,43.43,44.11,96074.0,42.2796,43.1919,42.1534,42.8134,96074.0
2021-01-29 10:00:00,44.16,44.25,43.98,44.18,44884.0,42.8619,42.9493,42.6872,42.8814,44884.0
2021-01-29 10:30:00,44.2,44.25,43.93,44.1,40474.0,42.9008,42.9493,42.6387,42.8037,40474.0
2021-01-29 11:00:00,44.1,44.11,43.8,43.8,116244.0,42.8037,42.8134,42.5125,42.5125,116244.0
2021-01-29 11:30:00,43.78,43.85,43.59,43.75,38673.0,42.4931,42.5611,42.3087,42.464,38673.0
2021-01-29 12:00:00,43.76,43.91,43.55,43.6,41361.0,42.4737,42.6193,42.2699,42.3184,41361.0
2021-01-29 12:30:00,43.59,43.6,43.26,43.39,48051.0,42.3087,42.3184,41.9884,42.1146,48051.0
2021-01-29 13:00:00,43.35,43.55,43.22,43.54,42733.0,42.0758,42.2699,41.9496,42.2602,42733.0
2021-01-29 13:30:00,43.54,43.54,43.3,43.3,52547.0,42.2602,42.2602,42.0272,42.0272,52547.0
2021-01-29 14:00:00,43.33,43.53,43.32,43.47,39520.0,42.0563,42.2505,42.0466,42.1922,39520.0
2021-01-29 14:30:00,43.45,43.55,43.35,43.47,91245.0,42.1728,42.2699,42.0758,42.1922,91245.0
2021-01-29 15:00:00,43.48,43.56,43.33,43.42,121281.0,42.2019,42.2796,42.0563,42.1437,121281.0
2021-01-29 15:30:00,43.42,43.5,43.07,43.08,322147.0,42.1437,42.2213,41.804,41.8137,322147.0
2021-02-01 09:30:00,43.35,43.7,43.26,43.56,50504.0,42.0758,42.4155,41.9884,42.2796,50504.0
2021-02-01 10:00:00,43.55,43.62,43.33,43.44,59498.0,42.2699,42.3378,42.0563,42.1631,59498.0
2021-02-01 10:30:00,43.44,43.51,42.96,42.98,118988.0,42.1631,42.2311,41.6972,41.7166,118988.0
2021-02-01 11:00:00,42.98,43.19,42.86,42.9,157400.0,41.7166,41.9205,41.6002,41.639,157400.0
2021-02-01 11:30:00,42.88,43.2,42.82,43.09,93003.0,41.6196,41.9302,41.5613,41.8234,93003.0
2021-02-01 12:00:00,43.09,43.3,43.09,43.15,49162.0,41.8234,42.0272,41.8234,41.8816,49162.0
2021-02-01 12:30:00,43.18,43.25,43.09,43.12,34446.0,41.9108,41.9787,41.8234,41.8525,34446.0
2021-02-01 13:00:00,43.11,43.18,42.98,43.01,37571.0,41.8428,41.9108,41.7166,41.7457,37571.0
2021-02-01 13:30:00,43.01,43.1,42.85,42.98,50656.0,41.7457,41.8331,41.5905,41.7166,50656.0
2021-02-01 14:00:00,42.97,43.04,42.87,42.97,45837.0,41.7069,41.7749,41.6099,41.7069,45837.0
2021-02-01 14:30:00,42.96,42.98,42.76,42.84,89007.0,41.6972,41.7166,41.5031,41.5807,89007.0
2021-02-01 15:00:00,42.83,43.08,42.72,43.05,74495.0,41.571,41.8137,41.4643,41.7846,74495.0
2021-02-01 15:30:00,43.05,43.05,42.88,42.98,228464.0,41.7846,41.7846,41.6196,41.7166,228464.0
2021-02-02 09:30:00,43.4,44.03,43.31,43.98,76958.0,42.1243,42.7358,42.0369,42.6872,76958.0
2021-02-02 10:00:00,44.02,44.31,43.95,44.18,67263.0,42.7261,43.0075,42.6581,42.8814,67263.0
2021-02-02 10:30:00,44.18,44.32,44.03,44.14,45292.0,42.8814,43.0172,42.7358,42.8425,45292.0
2021-02-02 11:00:00,44.14,44.34,44.13,44.25,39185.0,42.8425,43.0367,42.8328,42.9493,39185.0
2021-02-02 11:30:00,44.25,44.36,44.25,44.27,33683.0,42.9493,43.0561,42.9493,42.9687,33683.0
2021-02-02 12:00:00,44.28,44.37,44.16,44.29,49255.0,42.9784,43.0658,42.8619,42.9881,49255.0
2021-02-02 12:30:00,44.29,44.5,44.24,44.45,24402.0,42.9881,43.1919,42.9396,43.1434,24402.0
2021-02-02 13:00:00,44.47,44.53,44.39,44.47,40654.0,43.1628,43.2211,43.0852,43.1628,40654.0
2021-02-02 13:30:00,44.48,44.56,44.43,44.54,69704.0,43.1725,43.2502,43.124,43.2308,69704.0
2021-02-02 14:00:00,44.57,44.6,44.49,44.53,26953.0,43.2599,43.289,43.1822,43.2211,26953.0
2021-02-02 14:30:00,44.54,44.63,44.52,44.59,26357.0,43.2308,43.3181,43.2114,43.2793,26357.0
2021-02-02 15:00:00,44.58,44.61,44.47,44.48,50805.0,43.2696,43.2987,43.1628,43.1725,50805.0
2021-02-02 15:30:00,44.48,44.69,44.46,44.69,256740.0,43.1725,43.3764,43.1531,43.3764,256740.0
2021-02-03 09:30:00,44.4,44.56,44.0,44.19,35783.0,43.0949,43.2502,42.7066,42.8911,35783.0
2021-02-03 10:00:00,44.14,44.3,43.93,43.93,37082.0,42.8425,42.9978,42.6387,42.6387,37082.0
2021-02-03 10:30:00,43.94,44.02,43.73,43.86,38527.0,42.6484,42.7261,42.4446,42.5708,38527.0
2021-02-03 11:00:00,43.93,44.18,43.82,44.12,30676.0,42.6387,42.8814,42.5319,42.8231,30676.0
2021-02-03 11:30:00,44.15,44.18,44.03,44.09,23468.0,42.8522,42.8814,42.7358,42.794,23468.0
2021-02-03 12:00:00,44.1,44.1,43.86,43.86,19001.0,42.8037,42.8037,42.5708,42.5708,19001.0
2021-02-03 12:30:00,43.86,43.87,43.74,43.76,35440.0,42.5708,42.5805,42.4543,42.4737,35440.0
2021-02-03 13:00:00,43.74,43.89,43.74,43.86,15744.0,42.4543,42.5999,42.4543,42.5708,15744.0
2021-02-03 13:30:00,43.86,43.89,43.62,43.72,36115.0,42.5708,42.5999,42.3378,42.4349,36115.0
2021-02-03 14:00:00,43.71,43.73,43.65,43.68,19366.0,42.4252,42.4446,42.3669,42.3961,19366.0
2021-02-03 14:30:00,43.69,43.74,43.63,43.64,29619.0,42.4058,42.4543,42.3475,42.3572,29619.0
2021-02-03 15:00:00,43.63,43.76,43.56,43.67,51308.0,42.3475,42.4737,42.2796,42.3863,51308.0
2021-02-03 15:30:00,43.68,43.76,43.53,43.73,219236.0,42.3961,42.4737,42.2505,42.4446,219236.0
2021-02-04 09:30:00,43.73,43.96,43.36,43.96,47746.0,42.534,42.7577,42.1741,42.7577,47746.0
2021-02-04 10:00:00,43.97,44.25,43.87,44.22,47651.0,42.7674,43.0398,42.6702,43.0106,47651.0
2021-02-04 10:30:00,44.24,44.28,44.1,44.25,30891.0,43.03,43.069,42.8939,43.0398,30891.0
2021-02-04 11:00:00,44.21,44.42,43.96,43.96,57044.0,43.0009,43.2051,42.7577,42.7577,57044.0
2021-02-04 11:30:00,43.94,44.0,43.77,43.85,69089.0,42.7383,42.7966,42.5729,42.6507,69089.0
2021-02-04 12:00:00,43.86,43.91,43.75,43.79,54837.0,42.6604,42.7091,42.5534,42.5924,54837.0
2021-02-04 12:30:00,43.79,43.8,43.6,43.72,61753.0,42.5924,42.6021,42.4076,42.5243,61753.0
2021-02-04 13:00:00,43.72,43.84,43.62,43.75,49329.0,42.5243,42.641,42.427,42.5534,49329.0
2021-02-04 13:30:00,43.76,43.77,43.66,43.66,31173.0,42.5632,42.5729,42.4659,42.4659,31173.0
2021-02-04 14:00:00,43.64,43.78,43.63,43.76,38453.0,42.4465,42.5826,42.4367,42.5632,38453.0
2021-02-04 14:30:00,43.76,43.85,43.76,43.81,31956.0,42.5632,42.6507,42.5632,42.6118,31956.0
2021-02-04 15:00:00,43.84,43.84,43.73,43.8,37487.0,42.641,42.641,42.534,42.6021,37487.0
2021-02-04 15:30:00,43.81,43.92,43.72,43.91,196986.0,42.6118,42.7188,42.5243,42.7091,196986.0
2021-02-05 09:30:00,44.33,44.74,44.25,44.63,57424.0,43.1176,43.5164,43.0398,43.4094,57424.0
2021-02-05 10:00:00,44.67,44.69,44.45,44.51,17478.0,43.4483,43.4677,43.2343,43.2927,17478.0
2021-02-05 10:30:00,44.51,44.92,44.51,44.84,32223.0,43.2927,43.6915,43.2927,43.6136,32223.0
2021-02-05 11:00:00,44.84,44.86,44.61,44.85,23630.0,43.6136,43.6331,43.3899,43.6234,23630.0
2021-02-05 11:30:00,44.87,44.94,44.79,44.83,14664.0,43.6428,43.7109,43.565,43.6039,14664.0
2021-02-05 12:00:00,44.86,44.88,44.71,44.72,15924.0,43.6331,43.6525,43.4872,43.4969,15924.0
2021-02-05 12:30:00,44.71,44.72,44.61,44.7,25579.0,43.4872,43.4969,43.3899,43.4775,25579.0
2021-02-05 13:00:00,44.72,44.73,44.57,44.66,17442.0,43.4969,43.5066,43.351,43.4386,17442.0
2021-02-05 13:30:00,44.65,44.67,44.59,44.6,18803.0,43.4288,43.4483,43.3705,43.3802,18803.0
2021-02-05 14:00:00,44.61,44.69,44.56,44.69,28378.0,43.3899,43.4677,43.3413,43.4677,28378.0
2021-02-05 14:30:00,44.68,44.69,44.5,44.53,20814.0,43.458,43.4677,43.2829,43.3121,20814.0
2021-02-05 15:00:00,44.52,44.68,44.5,44.62,29713.0,43.3024,43.458,43.2829,43.3997,29713.0
2021-02-05 15:30:00,44.62,44.77,44.61,44.77,109540.0,43.3997,43.5456,43.3899,43.5456,109540.0
2021-02-08 09:30:00,44.82,45.04,44.67,44.87,69300.0,43.5942,43.8082,43.4483,43.6428,69300.0
2021-02-08 10:00:00,44.86,44.98,44.83,44.86,43913.0,43.6331,43.7498,43.6039,43.6331,43913.0
2021-02-08 10:30:00,44.85,44.88,44.72,44.88,26662.0,43.6234,43.6525,43.4969,43.6525,26662.0
2021-02-08 11:00:00,44.86,44.87,44.69,44.79,32377.0,43.6331,43.6428,43.4677,43.565,32377.0
2021-02-08 11:30:00,44.79,44.94,44.79,44.84,39267.0,43.565,43.7109,43.565,43.6136,39267.0
2021-02-08 12:00:00,44.84,44.84,44.74,44.75,23916.0,43.6136,43.6136,43.5164,43.5261,23916.0
2021-02-08 12:30:00,44.75,44.86,44.72,44.83,26123.0,43.5261,43.6331,43.4969,43.6039,26123.0
2021-02-08 13:00:00,44.84,44.92,44.75,44.76,42721.0,43.6136,43.6915,43.5261,43.5358,42721.0
2021-02-08 13:30:00,44.76,44.96,44.75,44.95,61861.0,43.5358,43.7304,43.5261,43.7206,61861.0
2021-02-08 14:00:00,44.95,45.13,44.93,45.09,51323.0,43.7206,43.8957,43.7012,43.8568,51323.0
2021-02-08 14:30:00,45.09,45.16,45.0,45.16,51504.0,43.8568,43.9249,43.7693,43.9249,51504.0
2021-02-08 15:00:00,45.15,45.28,45.11,45.22,133982.0,43.9152,44.0416,43.8763,43.9832,133982.0
2021-02-08 15:30:00,45.22,45.51,45.19,45.5,305019.0,43.9832,44.2653,43.9541,44.2556,305019.0
2021-02-09 09:30:00,45.51,45.8,45.32,45.47,28190.0,44.2653,44.5474,44.0805,44.2264,28190.0
2021-02-09 10:00:00,45.42,45.52,45.29,45.33,43304.0,44.1778,44.275,44.0513,44.0902,43304.0
2021-02-09 10:30:00,45.36,45.52,45.36,45.44,14141.0,44.1194,44.275,44.1194,44.1972,14141.0
2021-02-09 11:00:00,45.45,45.49,45.31,45.32,20072.0,44.207,44.2459,44.0708,44.0805,20072.0
2021-02-09 11:30:00,45.32,45.43,45.32,45.37,20009.0,44.0805,44.1875,44.0805,44.1291,20009.0
2021-02-09 12:00:00,45.37,45.47,45.37,45.46,17997.0,44.1291,44.2264,44.1291,44.2167,17997.0
2021-02-09 12:30:00,45.47,45.47,45.26,45.28,16257.0,44.2264,44.2264,44.0222,44.0416,16257.0
2021-02-09 13:00:00,45.27,45.36,45.27,45.33,19135.0,44.0319,44.1194,44.0319,44.0902,19135.0
2021-02-09 13:30:00,45.33,45.41,45.31,45.39,23640.0,44.0902,44.168,44.0708,44.1486,23640.0
2021-02-09 14:00:00,45.41,45.43,45.33,45.34,23087.0,44.168,44.1875,44.0902,44.1,23087.0
2021-02-09 14:30:00,45.35,45.4,45.32,45.37,28415.0,44.1097,44.1583,44.0805,44.1291,28415.0
2021-02-09 15:00:00,45.37,45.42,45.24,45.27,28582.0,44.1291,44.1778,44.0027,44.0319,28582.0
2021-02-09 15:30:00,45.26,45.42,45.25,45.33,133458.0,44.0222,44.1778,44.0124,44.0902,133458.0
2021-02-10 09:30:00,45.5,45.71,45.23,45.56,24723.0,44.2556,44.4598,43.993,44.3139,24723.0
2021-02-10 10:00:00,45.6,45.65,45.29,45.29,29708.0,44.3529,44.4015,44.0513,44.0513,29708.0
2021-02-10 10:30:00,45.31,45.41,45.24,45.4,16650.0,44.0708,44.168,44.0027,44.1583,16650.0
2021-02-10 11:00:00,45.39,45.48,45.37,45.37,18102.0,44.1486,44.2361,44.1291,44.1291,18102.0
2021-02-10 11:30:00,45.34,45.34,45.13,45.13,16977.0,44.1,44.1,43.8957,43.8957,16977.0
2021-02-10 12:00:00,45.1,45.1,44.95,45.08,14622.0,43.8665,43.8665,43.7206,43.8471,14622.0
2021-02-10 12:30:00,45.07,45.18,45.02,45.14,13802.0,43.8373,43.9443,43.7887,43.9054,13802.0
2021-02-10 13:00:00,45.13,45.2,45.1,45.19,10867.0,43.8957,43.9638,43.8665,43.9541,10867.0
2021-02-10 13:30:00,45.21,45.27,45.19,45.2,12828.0,43.9735,44.0319,43.9541,43.9638,12828.0
2021-02-10 14:00:00,45.23,45.31,45.21,45.27,16454.0,43.993,44.0708,43.9735,44.0319,16454.0
2021-02-10 14:30:00,45.26,45.27,45.12,45.17,31499.0,44.0222,44.0319,43.886,43.9346,31499.0
2021-02-10 15:00:00,45.17,45.24,45.11,45.14,20430.0,43.9346,44.0027,43.8763,43.9054,20430.0
2021-02-10 15:30:00,45.12,45.14,44.95,45.06,94170.0,43.886,43.9054,43.7206,43.8276,94170.0
2021-02-11 09:30:00,45.08,45.49,45.08,45.41,19943.0,43.8471,44.2459,43.8471,44.168,19943.0
2021-02-11 10:00:00,45.41,45.44,45.25,45.41,20950.0,44.168,44.1972,44.0124,44.168,20950.0
2021-02-11 10:30:00,45.42,45.43,45.23,45.26,20920.0,44.1778,44.1875,43.993,44.0222,20920.0
2021-02-11 11:00:00,45.25,45.32,45.22,45.28,35217.0,44.0124,44.0805,43.9832,44.0416,35217.0
2021-02-11 11:30:00,45.29,45.32,45.16,45.2,25225.0,44.0513,44.0805,43.9249,43.9638,25225.0
2021-02-11 12:00:00,45.21,45.22,45.05,45.05,29036.0,43.9735,43.9832,43.8179,43.8179,29036.0
2021-02-11 12:30:00,45.03,45.16,44.97,45.05,39583.0,43.7984,43.9249,43.7401,43.8179,39583.0
2021-02-11 13:00:00,45.05,45.16,44.97,45.15,20029.0,43.8179,43.9249,43.7401,43.9152,20029.0
2021-02-11 13:30:00,45.14,45.22,45.04,45.04,21279.0,43.9054,43.9832,43.8082,43.8082,21279.0
2021-02-11 14:00:00,45.03,45.17,44.95,45.17,23427.0,43.7984,43.9346,43.7206,43.9346,23427.0
2021-02-11 14:30:00,45.15,45.24,45.09,45.23,19745.0,43.9152,44.0027,43.8568,43.993,19745.0
2021-02-11 15:00:00,45.23,45.24,45.16,45.17,28623.0,43.993,44.0027,43.9249,43.9346,28623.0
2021-02-11 15:30:00,45.18,45.32,45.11,45.31,104745.0,43.9443,44.0805,43.8763,44.0708,104745.0
2021-02-12 09:30:00,45.22,45.3,45.02,45.18,40354.0,43.9832,44.0611,43.7887,43.9443,40354.0
2021-02-12 10:00:00,45.15,45.21,45.02,45.14,19034.0,43.9152,43.9735,43.7887,43.9054,19034.0
2021-02-12 10:30:00,45.13,45.27,45.06,45.1,13312.0,43.8957,44.0319,43.8276,43.8665,13312.0
2021-02-12 11:00:00,45.08,45.1,44.88,45.02,11238.0,43.8471,43.8665,43.6525,43.7887,11238.0
2021-02-12 11:30:00,45.04,45.06,44.95,44.95,21942.0,43.8082,43.8276,43.7206,43.7206,21942.0
2021-02-12 12:00:00,44.94,44.94,44.77,44.77,10589.0,43.7109,43.7109,43.5456,43.5456,10589.0
2021-02-12 12:30:00,44.79,44.79,44.68,44.7,25720.0,43.565,43.565,43.458,43.4775,25720.0
2021-02-12 13:00:00,44.68,44.76,44.68,44.72,17755.0,43.458,43.5358,43.458,43.4969,17755.0
2021-02-12 13:30:00,44.73,44.78,44.64,44.64,15950.0,43.5066,43.5553,43.4191,43.4191,15950.0
2021-02-12 14:00:00,44.64,44.73,44.6,44.72,16703.0,43.4191,43.5066,43.3802,43.4969,16703.0
2021-02-12 14:30:00,44.72,44.75,44.66,44.66,21285.0,43.4969,43.5261,43.4386,43.4386,21285.0
2021-02-12 15:00:00,44.66,44.82,44.66,44.76,31575.0,43.4386,43.5942,43.4386,43.5358,31575.0
2021-02-12 15:30:00,44.76,44.8,44.63,44.8,268599.0,43.5358,43.5747,43.4094,43.5747,268599.0
2021-02-16 09:30:00,44.71,44.88,44.53,44.58,58386.0,43.4872,43.6525,43.3121,43.3607,58386.0
2021-02-16 10:00:00,44.6,44.61,44.11,44.28,91691.0,43.3802,43.3899,42.9036,43.069,91691.0
2021-02-16 10:30:00,44.28,44.33,44.06,44.19,49818.0,43.069,43.1176,42.855,42.9814,49818.0
2021-02-16 11:00:00,44.19,44.3,44.1,44.2,39797.0,42.9814,43.0884,42.8939,42.9911,39797.0
2021-02-16 11:30:00,44.23,44.34,44.15,44.34,41313.0,43.0203,43.1273,42.9425,43.1273,41313.0
2021-02-16 12:00:00,44.33,44.6,44.32,44.43,46298.0,43.1176,43.3802,43.1079,43.2149,46298.0
2021-02-16 12:30:00,44.46,44.48,44.29,44.29,35399.0,43.244,43.2635,43.0787,43.0787,35399.0
2021-02-16 13:00:00,44.3,44.41,44.24,44.25,89769.0,43.0884,43.1954,43.03,43.0398,89769.0
2021-02-16 13:30:00,44.25,44.28,44.18,44.22,227589.0,43.0398,43.069,42.9717,43.0106,227589.0
2021-02-16 14:00:00,44.22,44.58,44.14,44.53,210898.0,43.0106,43.3607,42.9328,43.3121,210898.0
2021-02-16 14:30:00,44.54,44.57,44.43,44.46,48918.0,43.3218,43.351,43.2149,43.244,48918.0
2021-02-16 15:00:00,44.46,44.54,44.39,44.51,48372.0,43.244,43.3218,43.1759,43.2927,48372.0
2021-02-16 15:30:00,44.52,44.56,44.43,44.48,209370.0,43.3024,43.3413,43.2149,43.2635,209370.0
2021-02-17 09:30:00,44.14,44.29,44.05,44.06,69409.0,42.9328,43.0787,42.8452,42.855,69409.0
2021-02-17 10:00:00,44.03,44.22,43.91,44.2,47806.0,42.8258,43.0106,42.7091,42.9911,47806.0
2021-02-17 10:30:00,44.19,44.29,44.09,44.13,29691.0,42.9814,43.0787,42.8842,42.9231,29691.0
2021-02-17 11:00:00,44.13,44.28,44.1,44.25,62565.0,42.9231,43.069,42.8939,43.0398,62565.0
2021-02-17 11:30:00,44.26,44.3,44.17,44.27,45014.0,43.0495,43.0884,42.962,43.0592,45014.0
2021-02-17 12:00:00,44.29,44.39,44.28,44.31,45352.0,43.0787,43.1759,43.069,43.0981,45352.0
2021-02-17 12:30:00,44.32,44.33,44.25,44.28,39269.0,43.1079,43.1176,43.0398,43.069,39269.0
2021-02-17 13:00:00,44.27,44.32,44.22,44.26,20483.0,43.0592,43.1079,43.0106,43.0495,20483.0
2021-02-17 13:30:00,44.27,44.31,44.22,44.27,37321.0,43.0592,43.0981,43.0106,43.0592,37321.0
2021-02-17 14:00:00,44.28,44.36,44.26,44.3,29434.0,43.069,43.1468,43.0495,43.0884,29434.0
2021-02-17 14:30:00,44.29,44.34,44.26,44.29,34930.0,43.0787,43.1273,43.0495,43.0787,34930.0
2021-02-17 15:00:00,44.29,44.32,44.22,44.24,86509.0,43.0787,43.1079,43.0106,43.03,86509.0
2021-02-17 15:30:00,44.23,44.32,44.14,44.25,337102.0,43.0203,43.1079,42.9328,43.0398,337102.0
2021-02-18 09:30:00,44.15,44.38,43.94,44.38,24065.0,42.9425,43.1662,42.7383,43.1662,24065.0
2021-02-18 10:00:00,44.34,44.39,44.19,44.28,22153.0,43.1273,43.1759,42.9814,43.069,22153.0
2021-02-18 10:30:00,44.28,44.35,44.15,44.35,26459.0,43.069,43.137,42.9425,43.137,26459.0
2021-02-18 11:00:00,44.33,44.33,44.11,44.15,43411.0,43.1176,43.1176,42.9036,42.9425,43411.0
2021-02-18 11:30:00,44.15,44.19,43.99,44.02,38235.0,42.9425,42.9814,42.7869,42.8161,38235.0
2021-02-18 12:00:00,44.02,44.07,43.91,43.96,40848.0,42.8161,42.8647,42.7091,42.7577,40848.0
2021-02-18 12:30:00,43.97,44.05,43.94,44.02,28603.0,42.7674,42.8452,42.7383,42.8161,28603.0
2021-02-18 13:00:00,44.03,44.22,44.02,44.17,26581.0,42.8258,43.0106,42.8161,42.962,26581.0
2021-02-18 13:30:00,44.19,44.33,44.17,44.28,31429.0,42.9814,43.1176,42.962,43.069,31429.0
2021-02-18 14:00:00,44.3,44.35,44.26,44.31,29584.0,43.0884,43.137,43.0495,43.0981,29584.0
2021-02-18 14:30:00,44.3,44.34,44.24,44.32,94581.0,43.0884,43.1273,43.03,43.1079,94581.0
2021-02-18 15:00:00,44.31,44.36,44.28,44.29,51027.0,43.0981,43.1468,43.069,43.0787,51027.0
2021-02-18 15:30:00,44.3,44.45,44.29,44.32,260817.0,43.0884,43.2343,43.0787,43.1079,260817.0
2021-02-19 09:30:00,44.57,44.7,44.27,44.68,24030.0,43.351,43.4775,43.0592,43.458,24030.0
2021-02-19 10:00:00,44.67,44.92,44.65,44.89,33243.0,43.4483,43.6915,43.4288,43.6623,33243.0
2021-02-19 10:30:00,44.92,44.99,44.84,44.97,35695.0,43.6915,43.7595,43.6136,43.7401,35695.0
2021-02-19 11:00:00,44.98,45.09,44.97,45.07,76765.0,43.7498,43.8568,43.7401,43.8373,76765.0
2021-02-19 11:30:00,45.07,45.2,45.06,45.16,23725.0,43.8373,43.9638,43.8276,43.9249,23725.0
2021-02-19 12:00:00,45.16,45.3,45.14,45.28,31145.0,43.9249,44.0611,43.9054,44.0416,31145.0
2021-02-19 12:30:00,45.29,45.42,45.28,45.35,69134.0,44.0513,44.1778,44.0416,44.1097,69134.0
2021-02-19 13:00:00,45.36,45.4,45.3,45.31,32693.0,44.1194,44.1583,44.0611,44.0708,32693.0
2021-02-19 13:30:00,45.31,45.41,45.27,45.4,41832.0,44.0708,44.168,44.0319,44.1583,41832.0
2021-02-19 14:00:00,45.4,45.44,45.3,45.31,36688.0,44.1583,44.1972,44.0611,44.0708,36688.0
2021-02-19 14:30:00,45.31,45.48,45.27,45.3,44827.0,44.0708,44.2361,44.0319,44.0611,44827.0
2021-02-19 15:00:00,45.32,45.42,45.28,45.42,110891.0,44.0805,44.1778,44.0416,44.1778,110891.0
2021-02-19 15:30:00,45.43,45.6,45.36,45.6,374909.0,44.1875,44.3529,44.1194,44.3529,374909.0
2021-02-22 09:30:00,45.32,45.69,45.09,45.66,65709.0,44.0805,44.4404,43.8568,44.4112,65709.0
2021-02-22 10:00:00,45.67,45.75,45.54,45.73,47048.0,44.4209,44.4988,44.2945,44.4793,47048.0
2021-02-22 10:30:00,45.78,45.85,45.71,45.8,51266.0,44.5279,44.596,44.4598,44.5474,51266.0
2021-02-22 11:00:00,45.8,45.87,45.77,45.8,50413.0,44.5474,44.6155,44.5182,44.5474,50413.0
2021-02-22 11:30:00,45.8,45.95,45.74,45.94,48493.0,44.5474,44.6933,44.489,44.6836,48493.0
2021-02-22 12:00:00,45.95,46.16,45.93,46.13,40826.0,44.6933,44.8975,44.6738,44.8684,40826.0
2021-02-22 12:30:00,46.13,46.25,46.1,46.23,36125.0,44.8684,44.9851,44.8392,44.9656,36125.0
2021-02-22 13:00:00,46.23,46.27,46.17,46.23,55356.0,44.9656,45.0045,44.9073,44.9656,55356.0
2021-02-22 13:30:00,46.27,46.36,46.25,46.31,44253.0,45.0045,45.0921,44.9851,45.0434,44253.0
2021-02-22 14:00:00,46.32,46.36,46.19,46.29,73769.0,45.0532,45.0921,44.9267,45.024,73769.0
2021-02-22 14:30:00,46.29,46.33,46.24,46.25,48171.0,45.024,45.0629,44.9753,44.9851,48171.0
2021-02-22 15:00:00,46.25,46.26,46.12,46.17,80008.0,44.9851,44.9948,44.8586,44.9073,80008.0
2021-02-22 15:30:00,46.17,46.25,46.15,46.18,259349.0,44.9073,44.9851,44.8878,44.917,259349.0
2021-02-23 09:30:00,46.29,46.6,45.97,46.03,42180.0,45.024,45.3255,44.7127,44.7711,42180.0
2021-02-23 10:00:00,45.95,46.25,45.83,46.15,47076.0,44.6933,44.9851,44.5766,44.8878,47076.0
2021-02-23 10:30:00,46.18,46.52,46.15,46.42,38554.0,44.917,45.2477,44.8878,45.1504,38554.0
2021-02-23 11:00:00,46.42,46.63,46.39,46.56,34750.0,45.1504,45.3547,45.1212,45.2866,34750.0
2021-02-23 11:30:00,46.54,46.68,46.46,46.56,55810.0,45.2671,45.4033,45.1893,45.2866,55810.0
2021-02-23 12:00:00,46.55,46.58,46.45,46.52,28205.0,45.2769,45.306,45.1796,45.2477,28205.0
2021-02-23 12:30:00,46.5,46.68,46.49,46.5,17253.0,45.2282,45.4033,45.2185,45.2282,17253.0
2021-02-23 13:00:00,46.49,46.62,46.46,46.58,19477.0,45.2185,45.345,45.1893,45.306,19477.0
2021-02-23 13:30:00,46.59,46.69,46.57,46.68,29555.0,45.3158,45.413,45.2963,45.4033,29555.0
2021-02-23 14:00:00,46.69,46.75,46.63,46.63,46350.0,45.413,45.4714,45.3547,45.3547,46350.0
2021-02-23 14:30:00,46.63,46.85,46.59,46.83,39067.0,45.3547,45.5687,45.3158,45.5492,39067.0
2021-02-23 15:00:00,46.84,46.98,46.8,46.98,48464.0,45.5589,45.6951,45.52,45.6951,48464.0
2021-02-23 15:30:00,46.98,47.1,46.91,46.92,285653.0,45.6951,45.8118,45.627,45.6368,285653.0
2021-02-24 09:30:00,46.93,47.07,46.72,47.06,28680.0,45.6465,45.7826,45.4422,45.7729,28680.0
2021-02-24 10:00:00,47.06,47.26,47.0,47.13,45451.0,45.7729,45.9675,45.7146,45.841,45451.0
2021-02-24 10:30:00,47.14,47.23,47.1,47.22,41312.0,45.8507,45.9383,45.8118,45.9285,41312.0
2021-02-24 11:00:00,47.25,47.52,47.25,47.43,53645.0,45.9577,46.2203,45.9577,46.1328,53645.0
2021-02-24 11:30:00,47.44,47.71,47.39,47.65,75432.0,46.1425,46.4051,46.0939,46.3468,75432.0
2021-02-24 12:00:00,47.68,47.83,47.63,47.8,41354.0,46.376,46.5219,46.3273,46.4927,41354.0
2021-02-24 12:30:00,47.79,47.87,47.71,47.72,38944.0,46.483,46.5608,46.4051,46.4149,38944.0
2021-02-24 13:00:00,47.73,47.95,47.72,47.9,38029.0,46.4246,46.6386,46.4149,46.5899,38029.0
2021-02-24 13:30:00,47.91,47.98,47.87,47.9,42579.0,46.5997,46.6678,46.5608,46.5899,42579.0
2021-02-24 14:00:00,47.91,47.95,47.73,47.91,116782.0,46.5997,46.6386,46.4246,46.5997,116782.0
2021-02-24 14:30:00,47.91,47.93,47.64,47.71,103745.0,46.5997,46.6191,46.3371,46.4051,103745.0
2021-02-24 15:00:00,47.73,47.99,47.71,47.99,80317.0,46.4246,46.6775,46.4051,46.6775,80317.0
2021-02-24 15:30:00,47.99,47.99,47.79,47.79,243359.0,46.6775,46.6775,46.483,46.483,243359.0
2021-02-25 09:30:00,47.78,47.91,47.47,47.67,44261.0,46.4732,46.5997,46.1717,46.3662,44261.0
2021-02-25 10:00:00,47.69,47.88,47.56,47.74,39740.0,46.3857,46.5705,46.2592,46.4343,39740.0
2021-02-25 10:30:00,47.7,47.76,47.42,47.42,60238.0,46.3954,46.4538,46.1231,46.1231,60238.0
2021-02-25 11:00:00,47.42,47.47,47.12,47.17,95898.0,46.1231,46.1717,45.8313,45.8799,95898.0
2021-02-25 11:30:00,47.16,47.2,46.93,47.05,36080.0,45.8702,45.9091,45.6465,45.7632,36080.0
2021-02-25 12:00:00,47.04,47.16,46.97,47.09,25814.0,45.7535,45.8702,45.6854,45.8021,25814.0
2021-02-25 12:30:00,47.06,47.08,46.83,46.87,29192.0,45.7729,45.7924,45.5492,45.5881,29192.0
2021-02-25 13:00:00,46.84,47.12,46.71,47.09,25532.0,45.5589,45.8313,45.4325,45.8021,25532.0
2021-02-25 13:30:00,47.1,47.1,46.94,46.96,25667.0,45.8118,45.8118,45.6562,45.6757,25667.0
2021-02-25 14:00:00,46.96,47.2,46.91,47.17,19410.0,45.6757,45.9091,45.627,45.8799,19410.0
2021-02-25 14:30:00,47.17,47.21,47.04,47.19,72996.0,45.8799,45.9188,45.7535,45.8994,72996.0
2021-02-25 15:00:00,47.18,47.2,46.91,46.91,36253.0,45.8896,45.9091,45.627,45.627,36253.0
2021-02-25 15:30:00,46.9,47.07,46.71,46.72,190748.0,45.6173,45.7826,45.4325,45.4422,190748.0
2021-02-26 09:30:00,46.8,47.09,46.51,46.79,28518.0,45.52,45.8021,45.238,45.5103,28518.0
2021-02-26 10:00:00,46.82,46.95,46.25,46.25,68323.0,45.5395,45.6659,44.9851,44.9851,68323.0
2021-02-26 10:30:00,46.22,46.49,46.2,46.39,32291.0,44.9559,45.2185,44.9364,45.1212,32291.0
2021-02-26 11:00:00,46.4,46.49,46.11,46.17,44871.0,45.131,45.2185,44.8489,44.9073,44871.0
2021-02-26 11:30:00,46.15,46.35,46.15,46.25,21714.0,44.8878,45.0823,44.8878,44.9851,21714.0
2021-02-26 12:00:00,46.31,46.68,46.22,46.67,21482.0,45.0434,45.4033,44.9559,45.3936,21482.0
2021-02-26 12:30:00,46.66,46.76,46.47,46.47,28542.0,45.3839,45.4811,45.1991,45.1991,28542.0
2021-02-26 13:00:00,46.41,46.42,46.32,46.39,18177.0,45.1407,45.1504,45.0532,45.1212,18177.0
2021-02-26 13:30:00,46.36,46.37,46.19,46.23,32685.0,45.0921,45.1018,44.9267,44.9656,32685.0
2021-02-26 14:00:00,46.23,46.3,46.15,46.21,31484.0,44.9656,45.0337,44.8878,44.9462,31484.0
2021-02-26 14:30:00,46.19,46.38,46.19,46.3,22796.0,44.9267,45.1115,44.9267,45.0337,22796.0
2021-02-26 15:00:00,46.31,46.5,46.31,46.36,31305.0,45.0434,45.2282,45.0434,45.0921,31305.0
2021-02-26 15:30:00,46.36,46.38,45.9,45.9,198227.0,45.0921,45.1115,44.6446,44.6446,198227.0
2021-03-01 09:30:00,46.4,46.91,46.2,46.76,83145.0,45.131,45.627,44.9364,45.4811,83145.0
2021-03-01 10:00:00,46.77,46.82,46.62,46.73,52460.0,45.4909,45.5395,45.345,45.4519,52460.0
2021-03-01 10:30:00,46.75,46.78,46.66,46.73,24919.0,45.4714,45.5006,45.3839,45.4519,24919.0
2021-03-01 11:00:00,46.71,46.73,46.52,46.62,29182.0,45.4325,45.4519,45.2477,45.345,29182.0
2021-03-01 11:30:00,46.62,46.87,46.61,46.84,28849.0,45.345,45.5881,45.3352,45.5589,28849.0
2021-03-01 12:00:00,46.81,47.02,46.8,46.93,19846.0,45.5298,45.734,45.52,45.6465,19846.0
2021-03-01 12:30:00,46.95,46.97,46.9,46.93,21565.0,45.6659,45.6854,45.6173,45.6465,21565.0
2021-03-01 13:00:00,46.93,47.05,46.92,47.03,21348.0,45.6465,45.7632,45.6368,45.7437,21348.0
2021-03-01 13:30:00,47.08,47.23,47.07,47.17,66522.0,45.7924,45.9383,45.7826,45.8799,66522.0
2021-03-01 14:00:00,47.15,47.3,47.12,47.14,38508.0,45.8605,46.0064,45.8313,45.8507,38508.0
2021-03-01 14:30:00,47.15,47.35,47.15,47.26,27979.0,45.8605,46.055,45.8605,45.9675,27979.0
2021-03-01 15:00:00,47.27,47.29,47.1,47.13,30261.0,45.9772,45.9966,45.8118,45.841,30261.0
2021-03-01 15:30:00,47.12,47.17,46.8,46.84,165797.0,45.8313,45.8799,45.52,45.5589,165797.0
2021-03-02 09:30:00,46.64,46.8,46.27,46.38,26698.0,45.3644,45.52,45.0045,45.1115,26698.0
2021-03-02 10:00:00,46.37,46.4,46.06,46.07,19810.0,45.1018,45.131,44.8003,44.81,19810.0
2021-03-02 10:30:00,46.04,46.12,45.92,45.96,21153.0,44.7808,44.8586,44.6641,44.703,21153.0
2021-03-02 11:00:00,45.95,46.17,45.87,46.16,23344.0,44.6933,44.9073,44.6155,44.8975,23344.0
2021-03-02 11:30:00,46.18,46.26,46.05,46.24,31471.0,44.917,44.9948,44.7905,44.9753,31471.0
2021-03-02 12:00:00,46.22,46.44,46.22,46.39,19434.0,44.9559,45.1699,44.9559,45.1212,19434.0
2021-03-02 12:30:00,46.39,46.46,46.38,46.4,13552.0,45.1212,45.1893,45.1115,45.131,13552.0
2021-03-02 13:00:00,46.4,46.56,46.39,46.48,11588.0,45.131,45.2866,45.1212,45.2088,11588.0
2021-03-02 13:30:00,46.49,46.58,46.37,46.37,56896.0,45.2185,45.306,45.1018,45.1018,56896.0
2021-03-02 14:00:00,46.35,46.43,46.18,46.38,30685.0,45.0823,45.1602,44.917,45.1115,30685.0
2021-03-02 14:30:00,46.38,46.54,46.34,46.53,23807.0,45.1115,45.2671,45.0726,45.2574,23807.0
2021-03-02 15:00:00,46.53,46.57,46.43,46.44,63211.0,45.2574,45.2963,45.1602,45.1699,63211.0
2021-03-02 15:30:00,46.43,46.52,46.34,46.4,205940.0,45.1602,45.2477,45.0726,45.131,205940.0
2021-03-03 09:30:00,46.04,46.33,46.0,46.17,37638.0,44.7808,45.0629,44.7419,44.9073,37638.0
2021-03-03 10:00:00,46.22,46.46,46.15,46.46,20255.0,44.9559,45.1893,44.8878,45.1893,20255.0
2021-03-03 10:30:00,46.44,46.66,46.42,46.65,27826.0,45.1699,45.3839,45.1504,45.3741,27826.0
2021-03-03 11:00:00,46.64,46.74,46.54,46.61,33609.0,45.3644,45.4617,45.2671,45.3352,33609.0
2021-03-03 11:30:00,46.63,46.64,46.35,46.35,16500.0,45.3547,45.3644,45.0823,45.0823,16500.0
2021-03-03 12:00:00,46.34,46.39,46.27,46.3,19801.0,45.0726,45.1212,45.0045,45.0337,19801.0
2021-03-03 12:30:00,46.3,46.31,46.16,46.19,35457.0,45.0337,45.0434,44.8975,44.9267,35457.0
2021-03-03 13:00:00,46.19,46.27,46.18,46.24,40875.0,44.9267,45.0045,44.917,44.9753,40875.0
2021-03-03 13:30:00,46.24,46.36,46.21,46.28,15251.0,44.9753,45.0921,44.9462,45.0143,15251.0
2021-03-03 14:00:00,46.26,46.29,46.05,46.07,30794.0,44.9948,45.024,44.7905,44.81,30794.0
2021-03-03 14:30:00,46.07,46.08,45.96,46.06,49781.0,44.81,44.8197,44.703,44.8003,49781.0
2021-03-03 15:00:00,46.04,46.13,45.89,45.92,37724.0,44.7808,44.8684,44.6349,44.6641,37724.0
2021-03-03 15:30:00,45.9,45.93,45.55,45.56,226840.0,44.6446,44.6738,44.3042,44.3139,226840.0
2021-03-04 09:30:00,45.55,45.7,45.31,45.63,18901.0,44.3042,44.4501,44.0708,44.382,18901.0
2021-03-04 10:00:00,45.61,45.64,45.23,45.31,28815.0,44.3626,44.3918,43.993,44.0708,28815.0
2021-03-04 10:30:00,45.29,45.66,45.22,45.57,34529.0,44.0513,44.4112,43.9832,44.3237,34529.0
2021-03-04 11:00:00,45.58,45.7,45.45,45.45,29127.0,44.3334,44.4501,44.207,44.207,29127.0
2021-03-04 11:30:00,45.46,45.59,45.4,45.55,36488.0,44.2167,44.3431,44.1583,44.3042,36488.0
2021-03-04 12:00:00,45.55,45.77,45.42,45.45,45319.0,44.3042,44.5182,44.1778,44.207,45319.0
2021-03-04 12:30:00,45.43,45.48,45.09,45.14,44585.0,44.1875,44.2361,43.8568,43.9054,44585.0
2021-03-04 13:00:00,45.12,45.3,44.98,45.23,63536.0,43.886,44.0611,43.7498,43.993,63536.0
2021-03-04 13:30:00,45.21,45.21,44.83,44.84,58677.0,43.9735,43.9735,43.6039,43.6136,58677.0
2021-03-04 14:00:00,44.86,45.37,44.8,45.35,41096.0,43.6331,44.1291,43.5747,44.1097,41096.0
2021-03-04 14:30:00,45.34,45.36,45.11,45.24,41161.0,44.1,44.1194,43.8763,44.0027,41161.0
2021-03-04 15:00:00,45.24,45.25,44.88,45.07,70934.0,44.0027,44.0124,43.6525,43.8373,70934.0
2021-03-04 15:30:00,45.05,45.2,44.88,44.93,148405.0,43.8179,43.9638,43.6525,43.7012,148405.0
2021-03-05 09:30:00,45.33,45.6,45.16,45.3,63447.0,44.0902,44.3529,43.9249,44.0611,63447.0
2021-03-05 10:00:00,45.37,45.61,45.29,45.37,34332.0,44.1291,44.3626,44.0513,44.1291,34332.0
2021-03-05 10:30:00,45.36,45.4,45.07,45.09,39035.0,44.1194,44.1583,43.8373,43.8568,39035.0
2021-03-05 11:00:00,45.05,45.27,45.01,45.25,37749.0,43.8179,44.0319,43.779,44.0124,37749.0
2021-03-05 11:30:00,45.26,45.44,45.19,45.44,29685.0,44.0222,44.1972,43.9541,44.1972,29685.0
2021-03-05 12:00:00,45.44,45.7,45.41,45.67,37965.0,44.1972,44.4501,44.168,44.4209,37965.0
2021-03-05 12:30:00,45.67,45.86,45.61,45.72,26391.0,44.4209,44.6057,44.3626,44.4696,26391.0
2021-03-05 13:00:00,45.74,45.83,45.7,45.75,21718.0,44.489,44.5766,44.4501,44.4988,21718.0
2021-03-05 13:30:00,45.76,45.93,45.74,45.88,29868.0,44.5085,44.6738,44.489,44.6252,29868.0
2021-03-05 14:00:00,45.91,45.92,45.76,45.89,26773.0,44.6544,44.6641,44.5085,44.6349,26773.0
2021-03-05 14:30:00,45.91,46.0,45.89,45.97,25449.0,44.6544,44.7419,44.6349,44.7127,25449.0
2021-03-05 15:00:00,45.98,46.08,45.92,46.02,38572.0,44.7225,44.8197,44.6641,44.7614,38572.0
2021-03-05 15:30:00,46.03,46.14,45.96,46.04,158672.0,44.7711,44.8781,44.703,44.7808,158672.0
2021-03-08 09:30:00,46.12,46.52,45.95,46.25,31969.0,44.8586,45.2477,44.6933,44.9851,31969.0
2021-03-08 10:00:00,46.24,46.55,46.16,46.55,39904.0,44.9753,45.2769,44.8975,45.2769,39904.0
2021-03-08 10:30:00,46.6,46.71,46.38,46.65,22099.0,45.3255,45.4325,45.1115,45.3741,22099.0
2021-03-08 11:00:00,46.66,46.71,46.54,46.62,28115.0,45.3839,45.4325,45.2671,45.345,28115.0
2021-03-08 11:30:00,46.6,46.67,46.5,46.53,28683.0,45.3255,45.3936,45.2282,45.2574,28683.0
2021-03-08 12:00:00,46.57,46.84,46.49,46.83,28317.0,45.2963,45.5589,45.2185,45.5492,28317.0
2021-03-08 12:30:00,46.84,46.96,46.81,46.87,22685.0,45.5589,45.6757,45.5298,45.5881,22685.0
2021-03-08 13:00:00,46.89,47.03,46.89,46.95,24199.0,45.6076,45.7437,45.6076,45.6659,24199.0
2021-03-08 13:30:00,46.94,46.94,46.61,46.61,15736.0,45.6562,45.6562,45.3352,45.3352,15736.0
2021-03-08 14:00:00,46.63,46.79,46.61,46.72,15295.0,45.3547,45.5103,45.3352,45.4422,15295.0
2021-03-08 14:30:00,46.71,46.77,46.51,46.54,23564.0,45.4325,45.4909,45.238,45.2671,23564.0
2021-03-08 15:00:00,46.54,46.57,46.38,46.43,23443.0,45.2671,45.2963,45.1115,45.1602,23443.0
2021-03-08 15:30:00,46.45,46.57,46.27,46.35,146118.0,45.1796,45.2963,45.0045,45.0823,146118.0
2021-03-09 09:30:00,46.51,46.57,46.16,46.34,65024.0,45.238,45.2963,44.8975,45.0726,65024.0
2021-03-09 10:00:00,46.38,46.69,46.35,46.66,75646.0,45.1115,45.413,45.0823,45.3839,75646.0
2021-03-09 10:30:00,46.68,46.79,46.59,46.78,26274.0,45.4033,45.5103,45.3158,45.5006,26274.0
2021-03-09 11:00:00,46.78,46.86,46.67,46.71,30859.0,45.5006,45.5784,45.3936,45.4325,30859.0
2021-03-09 11:30:00,46.69,46.82,46.58,46.82,55532.0,45.413,45.5395,45.306,45.5395,55532.0
2021-03-09 12:00:00,46.82,46.82,46.71,46.79,25517.0,45.5395,45.5395,45.4325,45.5103,25517.0
2021-03-09 12:30:00,46.81,46.88,46.68,46.71,28588.0,45.5298,45.5978,45.4033,45.4325,28588.0
2021-03-09 13:00:00,46.68,46.79,46.58,46.63,83636.0,45.4033,45.5103,45.306,45.3547,83636.0
2021-03-09 13:30:00,46.65,46.78,46.59,46.72,32309.0,45.3741,45.5006,45.3158,45.4422,32309.0
2021-03-09 14:00:00,46.72,46.75,46.58,46.64,47298.0,45.4422,45.4714,45.306,45.3644,47298.0
2021-03-09 14:30:00,46.65,46.65,46.38,46.38,35390.0,45.3741,45.3741,45.1115,45.1115,35390.0
2021-03-09 15:00:00,46.37,46.47,46.26,46.34,81407.0,45.1018,45.1991,44.9948,45.0726,81407.0
2021-03-09 15:30:00,46.35,46.5,46.05,46.07,342919.0,45.0823,45.2282,44.7905,44.81,342919.0
2021-03-10 09:30:00,46.09,46.39,45.97,46.34,51851.0,44.8295,45.1212,44.7127,45.0726,51851.0
2021-03-10 10:00:00,46.34,46.56,46.17,46.52,86407.0,45.0726,45.2866,44.9073,45.2477,86407.0
2021-03-10 10:30:00,46.55,46.55,46.26,46.32,61101.0,45.2769,45.2769,44.9948,45.0532,61101.0
2021-03-10 11:00:00,46.35,46.67,46.28,46.6,54859.0,45.0823,45.3936,45.0143,45.3255,54859.0
2021-03-10 11:30:00,46.59,46.74,46.59,46.64,20527.0,45.3158,45.4617,45.3158,45.3644,20527.0
2021-03-10 12:00:00,46.64,46.65,46.49,46.55,15818.0,45.3644,45.3741,45.2185,45.2769,15818.0
2021-03-10 12:30:00,46.56,46.63,46.52,46.53,18315.0,45.2866,45.3547,45.2477,45.2574,18315.0
2021-03-10 13:00:00,46.56,46.64,46.45,46.49,13106.0,45.2866,45.3644,45.1796,45.2185,13106.0
2021-03-10 13:30:00,46.51,46.57,46.45,46.52,22001.0,45.238,45.2963,45.1796,45.2477,22001.0
2021-03-10 14:00:00,46.51,46.54,46.45,46.49,22368.0,45.238,45.2671,45.1796,45.2185,22368.0
2021-03-10 14:30:00,46.48,46.64,46.45,46.47,34155.0,45.2088,45.3644,45.1796,45.1991,34155.0
2021-03-10 15:00:00,46.47,46.53,46.35,46.48,79723.0,45.1991,45.2574,45.0823,45.2088,79723.0
2021-03-10 15:30:00,46.47,46.62,46.43,46.51,174588.0,45.1991,45.345,45.1602,45.238,174588.0
2021-03-11 09:30:00,46.53,46.53,46.16,46.32,48497.0,45.2574,45.2574,44.8975,45.0532,48497.0
2021-03-11 10:00:00,46.34,46.48,46.21,46.29,28647.0,45.0726,45.2088,44.9462,45.024,28647.0
2021-03-11 10:30:00,46.26,46.38,46.04,46.34,61632.0,44.9948,45.1115,44.7808,45.0726,61632.0
2021-03-11 11:00:00,46.34,46.49,46.29,46.4,37186.0,45.0726,45.2185,45.024,45.131,37186.0
2021-03-11 11:30:00,46.41,46.42,46.25,46.37,46878.0,45.1407,45.1504,44.9851,45.1018,46878.0
2021-03-11 12:00:00,46.39,46.49,46.38,46.41,50455.0,45.1212,45.2185,45.1115,45.1407,50455.0
2021-03-11 12:30:00,46.42,46.42,46.3,46.37,27874.0,45.1504,45.1504,45.0337,45.1018,27874.0
2021-03-11 13:00:00,46.36,46.42,46.29,46.32,26551.0,45.0921,45.1504,45.024,45.0532,26551.0
2021-03-11 13:30:00,46.33,46.4,46.29,46.32,38465.0,45.0629,45.131,45.024,45.0532,38465.0
2021-03-11 14:00:00,46.34,46.5,46.33,46.5,39943.0,45.0726,45.2282,45.0629,45.2282,39943.0
2021-03-11 14:30:00,46.48,46.51,46.39,46.41,32652.0,45.2088,45.238,45.1212,45.1407,32652.0
2021-03-11 15:00:00,46.41,46.46,46.35,46.44,49636.0,45.1407,45.1893,45.0823,45.1699,49636.0
2021-03-11 15:30:00,46.43,46.46,46.31,46.41,116116.0,45.1602,45.1893,45.0434,45.1407,116116.0
2021-03-12 09:30:00,46.56,46.69,46.38,46.67,32368.0,45.2866,45.413,45.1115,45.3936,32368.0
2021-03-12 10:00:00,46.62,46.66,46.44,46.53,18030.0,45.345,45.3839,45.1699,45.2574,18030.0
2021-03-12 10:30:00,46.57,46.75,46.56,46.73,38646.0,45.2963,45.4714,45.2866,45.4519,38646.0
2021-03-12 11:00:00,46.7,46.73,46.52,46.6,14129.0,45.4228,45.4519,45.2477,45.3255,14129.0
2021-03-12 11:30:00,46.61,46.67,46.51,46.55,46121.0,45.3352,45.3936,45.238,45.2769,46121.0
2021-03-12 12:00:00,46.57,46.63,46.53,46.61,42529.0,45.2963,45.3547,45.2574,45.3352,42529.0
2021-03-12 12:30:00,46.63,46.77,46.56,46.75,53376.0,45.3547,45.4909,45.2866,45.4714,53376.0
2021-03-12 13:00:00,46.75,46.84,46.7,46.84,12174.0,45.4714,45.5589,45.4228,45.5589,12174.0
2021-03-12 13:30:00,46.85,46.88,46.81,46.84,39992.0,45.5687,45.5978,45.5298,45.5589,39992.0
2021-03-12 14:00:00,46.84,46.89,46.77,46.87,49817.0,45.5589,45.6076,45.4909,45.5881,49817.0
2021-03-12 14:30:00,46.87,46.88,46.72,46.81,50936.0,45.5881,45.5978,45.4422,45.5298,50936.0
2021-03-12 15:00:00,46.83,46.92,46.75,46.88,38854.0,45.5492,45.6368,45.4714,45.5978,38854.0
2021-03-12 15:30:00,46.9,46.91,46.78,46.82,159898.0,45.6173,45.627,45.5006,45.5395,159898.0
2021-03-15 09:30:00,46.89,46.91,46.72,46.72,27442.0,45.6076,45.627,45.4422,45.4422,27442.0
2021-03-15 10:00:00,46.71,46.73,46.6,46.68,26610.0,45.4325,45.4519,45.3255,45.4033,26610.0
2021-03-15 10:30:00,46.68,46.91,46.67,46.87,52284.0,45.4033,45.627,45.3936,45.5881,52284.0
2021-03-15 11:00:00,46.85,47.08,46.85,47.01,28828.0,45.5687,45.7924,45.5687,45.7243,28828.0
2021-03-15 11:30:00,47.03,47.03,46.77,46.77,18486.0,45.7437,45.7437,45.4909,45.4909,18486.0
2021-03-15 12:00:00,46.76,47.06,46.7,47.01,31376.0,45.4811,45.7729,45.4228,45.7243,31376.0
2021-03-15 12:30:00,47.0,47.02,46.82,46.93,21256.0,45.7146,45.734,45.5395,45.6465,21256.0
2021-03-15 13:00:00,46.94,47.01,46.89,46.89,20904.0,45.6562,45.7243,45.6076,45.6076,20904.0
2021-03-15 13:30:00,46.89,46.94,46.83,46.91,21883.0,45.6076,45.6562,45.5492,45.627,21883.0
2021-03-15 14:00:00,46.91,46.99,46.9,46.97,23764.0,45.627,45.7048,45.6173,45.6854,23764.0
2021-03-15 14:30:00,46.99,47.04,46.83,46.84,24429.0,45.7048,45.7535,45.5492,45.5589,24429.0
2021-03-15 15:00:00,46.83,46.93,46.8,46.87,26762.0,45.5492,45.6465,45.52,45.5881,26762.0
2021-03-15 15:30:00,46.9,47.21,46.83,47.15,133847.0,45.6173,45.9188,45.5492,45.8605,133847.0
2021-03-16 09:30:00,46.99,47.14,46.91,47.05,18832.0,45.7048,45.8507,45.627,45.7632,18832.0
2021-03-16 10:00:00,47.06,47.15,46.9,46.9,21180.0,45.7729,45.8605,45.6173,45.6173,21180.0
2021-03-16 10:30:00,46.91,46.98,46.85,46.92,16570.0,45.627,45.6951,45.5687,45.6368,16570.0
2021-03-16 11:00:00,46.92,46.93,46.81,46.86,18153.0,45.6368,45.6465,45.5298,45.5784,18153.0
2021-03-16 11:30:00,46.86,46.88,46.63,46.66,37738.0,45.5784,45.5978,45.3547,45.3839,37738.0
2021-03-16 12:00:00,46.66,46.75,46.59,46.6,65829.0,45.3839,45.4714,45.3158,45.3255,65829.0
2021-03-16 12:30:00,46.6,46.76,46.58,46.67,35801.0,45.3255,45.4811,45.306,45.3936,35801.0
2021-03-16 13:00:00,46.67,46.75,46.63,46.74,27715.0,45.3936,45.4714,45.3547,45.4617,27715.0
2021-03-16 13:30:00,46.75,46.75,46.63,46.67,33777.0,45.4714,45.4714,45.3547,45.3936,33777.0
2021-03-16 14:00:00,46.68,46.83,46.67,46.81,24944.0,45.4033,45.5492,45.3936,45.5298,24944.0
2021-03-16 14:30:00,46.82,46.93,46.79,46.9,16499.0,45.5395,45.6465,45.5103,45.6173,16499.0
2021-03-16 15:00:00,46.9,46.96,46.83,46.91,16377.0,45.6173,45.6757,45.5492,45.627,16377.0
2021-03-16 15:30:00,46.92,47.02,46.83,46.95,74539.0,45.6368,45.734,45.5492,45.6659,74539.0
2021-03-17 09:30:00,46.96,46.96,46.5,46.55,22615.0,45.6757,45.6757,45.2282,45.2769,22615.0
2021-03-17 10:00:00,46.53,46.53,46.28,46.42,36133.0,45.2574,45.2574,45.0143,45.1504,36133.0
2021-03-17 10:30:00,46.42,46.45,46.3,46.45,29581.0,45.1504,45.1796,45.0337,45.1796,29581.0
2021-03-17 11:00:00,46.43,46.63,46.43,46.55,23952.0,45.1602,45.3547,45.1602,45.2769,23952.0
2021-03-17 11:30:00,46.57,46.6,46.51,46.51,35333.0,45.2963,45.3255,45.238,45.238,35333.0
2021-03-17 12:00:00,46.51,46.58,46.42,46.42,26147.0,45.238,45.306,45.1504,45.1504,26147.0
2021-03-17 12:30:00,46.42,46.52,46.42,46.52,15129.0,45.1504,45.2477,45.1504,45.2477,15129.0
2021-03-17 13:00:00,46.52,46.64,46.5,46.62,20836.0,45.2477,45.3644,45.2282,45.345,20836.0
2021-03-17 13:30:00,46.61,46.64,46.41,46.47,28437.0,45.3352,45.3644,45.1407,45.1991,28437.0
2021-03-17 14:00:00,46.49,46.66,46.49,46.56,22082.0,45.2185,45.3839,45.2185,45.2866,22082.0
2021-03-17 14:30:00,46.55,46.6,46.46,46.48,181481.0,45.2769,45.3255,45.1893,45.2088,181481.0
2021-03-17 15:00:00,46.47,46.48,46.28,46.39,67395.0,45.1991,45.2088,45.0143,45.1212,67395.0
2021-03-17 15:30:00,46.39,46.5,46.32,46.36,222629.0,45.1212,45.2282,45.0532,45.0921,222629.0
2021-03-18 09:30:00,46.38,46.38,45.85,45.85,55130.0,45.1115,45.1115,44.596,44.596,55130.0
2021-03-18 10:00:00,45.81,45.89,45.69,45.75,41401.0,44.5571,44.6349,44.4404,44.4988,41401.0
2021-03-18 10:30:00,45.75,45.75,45.62,45.71,33729.0,44.4988,44.4988,44.3723,44.4598,33729.0
2021-03-18 11:00:00,45.7,46.04,45.7,46.04,33283.0,44.4501,44.7808,44.4501,44.7808,33283.0
2021-03-18 11:30:00,46.01,46.13,45.92,46.04,87577.0,44.7516,44.8684,44.6641,44.7808,87577.0
2021-03-18 12:00:00,46.07,46.29,45.95,46.14,208993.0,44.81,45.024,44.6933,44.8781,208993.0
2021-03-18 12:30:00,46.14,46.23,45.97,46.0,84033.0,44.8781,44.9656,44.7127,44.7419,84033.0
2021-03-18 13:00:00,46.01,46.1,45.89,46.05,46597.0,44.7516,44.8392,44.6349,44.7905,46597.0
2021-03-18 13:30:00,46.04,46.07,46.0,46.01,35857.0,44.7808,44.81,44.7419,44.7516,35857.0
2021-03-18 14:00:00,46.01,46.03,45.85,45.88,29750.0,44.7516,44.7711,44.596,44.6252,29750.0
2021-03-18 14:30:00,45.85,45.93,45.7,45.91,35484.0,44.596,44.6738,44.4501,44.6544,35484.0
2021-03-18 15:00:00,45.91,45.94,45.74,45.86,79446.0,44.6544,44.6836,44.489,44.6057,79446.0
2021-03-18 15:30:00,45.85,45.95,45.63,45.71,246926.0,44.596,44.6933,44.382,44.4598,246926.0
2021-03-19 09:30:00,45.75,45.89,45.14,45.29,151061.0,44.4988,44.6349,43.9054,44.0513,151061.0
2021-03-19 10:00:00,45.25,45.77,45.21,45.67,54603.0,44.0124,44.5182,43.9735,44.4209,54603.0
2021-03-19 10:30:00,45.65,45.67,45.44,45.53,40237.0,44.4015,44.4209,44.1972,44.2848,40237.0
2021-03-19 11:00:00,45.55,45.6,45.38,45.42,35403.0,44.3042,44.3529,44.1389,44.1778,35403.0
2021-03-19 11:30:00,45.45,45.55,45.39,45.54,26282.0,44.207,44.3042,44.1486,44.2945,26282.0
2021-03-19 12:00:00,45.54,45.55,45.43,45.44,32648.0,44.2945,44.3042,44.1875,44.1972,32648.0
2021-03-19 12:30:00,45.46,45.46,45.37,45.42,42394.0,44.2167,44.2167,44.1291,44.1778,42394.0
2021-03-19 13:00:00,45.4,45.46,45.3,45.46,37168.0,44.1583,44.2167,44.0611,44.2167,37168.0
2021-03-19 13:30:00,45.47,45.51,45.38,45.44,33211.0,44.2264,44.2653,44.1389,44.1972,33211.0
2021-03-19 14:00:00,45.43,45.45,45.28,45.36,40813.0,44.1875,44.207,44.0416,44.1194,40813.0
2021-03-19 14:30:00,45.37,45.47,45.33,45.47,42750.0,44.1291,44.2264,44.0902,44.2264,42750.0
2021-03-19 15:00:00,45.48,45.49,45.38,45.39,77045.0,44.2361,44.2459,44.1389,44.1486,77045.0
2021-03-19 15:30:00,45.39,45.44,44.61,44.76,597854.0,44.1486,44.1972,43.3899,43.5358,597854.0
2021-03-22 09:30:00,44.54,45.28,44.54,45.27,69199.0,43.3218,44.0416,43.3218,44.0319,69199.0
2021-03-22 10:00:00,45.27,45.45,45.06,45.38,48675.0,44.0319,44.207,43.8276,44.1389,48675.0
2021-03-22 10:30:00,45.36,45.52,45.32,45.4,84597.0,44.1194,44.275,44.0805,44.1583,84597.0
2021-03-22 11:00:00,45.4,45.48,45.25,45.25,60176.0,44.1583,44.2361,44.0124,44.0124,60176.0
2021-03-22 11:30:00,45.27,45.47,45.24,45.46,38112.0,44.0319,44.2264,44.0027,44.2167,38112.0
2021-03-22 12:00:00,45.45,45.56,45.32,45.53,63760.0,44.207,44.3139,44.0805,44.2848,63760.0
2021-03-22 12:30:00,45.53,45.53,45.35,45.48,36415.0,44.2848,44.2848,44.1097,44.2361,36415.0
2021-03-22 13:00:00,45.49,45.49,45.37,45.39,41302.0,44.2459,44.2459,44.1291,44.1486,41302.0
2021-03-22 13:30:00,45.4,45.6,45.4,45.48,44749.0,44.1583,44.3529,44.1583,44.2361,44749.0
2021-03-22 14:00:00,45.47,45.51,45.38,45.41,33747.0,44.2264,44.2653,44.1389,44.168,33747.0
2021-03-22 14:30:00,45.4,45.47,45.38,45.4,32655.0,44.1583,44.2264,44.1389,44.1583,32655.0
2021-03-22 15:00:00,45.41,45.6,45.38,45.39,74034.0,44.168,44.3529,44.1389,44.1486,74034.0
2021-03-22 15:30:00,45.38,45.49,45.32,45.34,158064.0,44.1389,44.2459,44.0805,44.1,158064.0
2021-03-23 09:30:00,45.28,45.77,45.23,45.63,37230.0,44.0416,44.5182,43.993,44.382,37230.0
2021-03-23 10:00:00,45.65,45.81,45.6,45.74,19970.0,44.4015,44.5571,44.3529,44.489,19970.0
2021-03-23 10:30:00,45.77,45.83,45.51,45.51,28581.0,44.5182,44.5766,44.2653,44.2653,28581.0
2021-03-23 11:00:00,45.51,45.93,45.49,45.93,59675.0,44.2653,44.6738,44.2459,44.6738,59675.0
2021-03-23 11:30:00,45.93,45.96,45.76,45.78,23273.0,44.6738,44.703,44.5085,44.5279,23273.0
2021-03-23 12:00:00,45.8,45.92,45.79,45.83,20384.0,44.5474,44.6641,44.5377,44.5766,20384.0
2021-03-23 12:30:00,45.83,45.93,45.78,45.87,27227.0,44.5766,44.6738,44.5279,44.6155,27227.0
2021-03-23 13:00:00,45.87,45.88,45.78,45.79,28389.0,44.6155,44.6252,44.5279,44.5377,28389.0
2021-03-23 13:30:00,45.8,45.81,45.71,45.78,28962.0,44.5474,44.5571,44.4598,44.5279,28962.0
2021-03-23 14:00:00,45.79,45.88,45.75,45.87,18908.0,44.5377,44.6252,44.4988,44.6155,18908.0
2021-03-23 14:30:00,45.87,45.9,45.79,45.82,27132.0,44.6155,44.6446,44.5377,44.5668,27132.0
2021-03-23 15:00:00,45.83,45.88,45.58,45.67,48538.0,44.5766,44.6252,44.3334,44.4209,48538.0
2021-03-23 15:30:00,45.66,45.76,45.55,45.62,134820.0,44.4112,44.5085,44.3042,44.3723,134820.0
2021-03-24 09:30:00,45.68,46.01,45.68,45.98,27548.0,44.4307,44.7516,44.4307,44.7225,27548.0
2021-03-24 10:00:00,45.94,45.98,45.78,45.88,23379.0,44.6836,44.7225,44.5279,44.6252,23379.0
2021-03-24 10:30:00,45.88,46.03,45.86,45.98,32198.0,44.6252,44.7711,44.6057,44.7225,32198.0
2021-03-24 11:00:00,45.99,46.18,45.97,46.07,23623.0,44.7322,44.917,44.7127,44.81,23623.0
2021-03-24 11:30:00,46.07,46.24,46.04,46.18,26735.0,44.81,44.9753,44.7808,44.917,26735.0
2021-03-24 12:00:00,46.2,46.29,46.06,46.12,27501.0,44.9364,45.024,44.8003,44.8586,27501.0
2021-03-24 12:30:00,46.15,46.2,45.97,45.97,24977.0,44.8878,44.9364,44.7127,44.7127,24977.0
2021-03-24 13:00:00,45.97,45.98,45.75,45.78,38158.0,44.7127,44.7225,44.4988,44.5279,38158.0
2021-03-24 13:30:00,45.8,45.85,45.7,45.81,26767.0,44.5474,44.596,44.4501,44.5571,26767.0
2021-03-24 14:00:00,45.81,45.92,45.75,45.8,22262.0,44.5571,44.6641,44.4988,44.5474,22262.0
2021-03-24 14:30:00,45.78,46.05,45.72,46.0,68593.0,44.5279,44.7905,44.4696,44.7419,68593.0
2021-03-24 15:00:00,45.99,46.14,45.9,46.02,106927.0,44.7322,44.8781,44.6446,44.7614,106927.0
2021-03-24 15:30:00,46.02,46.06,45.87,45.87,205367.0,44.7614,44.8003,44.6155,44.6155,205367.0
2021-03-25 09:30:00,45.71,46.03,45.57,45.73,88773.0,44.4598,44.7711,44.3237,44.4793,88773.0
2021-03-25 10:00:00,45.73,45.82,45.68,45.7,36782.0,44.4793,44.5668,44.4307,44.4501,36782.0
2021-03-25 10:30:00,45.7,45.71,45.56,45.66,33483.0,44.4501,44.4598,44.3139,44.4112,33483.0
2021-03-25 11:00:00,45.64,45.86,45.63,45.81,22453.0,44.3918,44.6057,44.382,44.5571,22453.0
2021-03-25 11:30:00,45.84,45.97,45.75,45.88,22541.0,44.5863,44.7127,44.4988,44.6252,22541.0
2021-03-25 12:00:00,45.9,45.91,45.69,45.7,49162.0,44.6446,44.6544,44.4404,44.4501,49162.0
2021-03-25 12:30:00,45.69,45.73,45.61,45.71,34762.0,44.4404,44.4793,44.3626,44.4598,34762.0
2021-03-25 13:00:00,45.71,45.88,45.66,45.86,79210.0,44.4598,44.6252,44.4112,44.6057,79210.0
2021-03-25 13:30:00,45.86,45.92,45.76,45.76,37781.0,44.6057,44.6641,44.5085,44.5085,37781.0
2021-03-25 14:00:00,45.77,45.78,45.65,45.69,37530.0,44.5182,44.5279,44.4015,44.4404,37530.0
2021-03-25 14:30:00,45.67,45.9,45.67,45.85,35859.0,44.4209,44.6446,44.4209,44.596,35859.0
2021-03-25 15:00:00,45.84,45.98,45.78,45.95,49204.0,44.5863,44.7225,44.5279,44.6933,49204.0
2021-03-25 15:30:00,45.94,46.04,45.86,45.91,143003.0,44.6836,44.7808,44.6057,44.6544,143003.0
2021-03-26 09:30:00,46.01,46.24,45.71,45.73,54727.0,44.7516,44.9753,44.4598,44.4793,54727.0
2021-03-26 10:00:00,45.74,46.03,45.74,45.8,33678.0,44.489,44.7711,44.489,44.5474,33678.0
2021-03-26 10:30:00,45.76,45.93,45.71,45.87,23898.0,44.5085,44.6738,44.4598,44.6155,23898.0
2021-03-26 11:00:00,45.87,45.92,45.71,45.75,20851.0,44.6155,44.6641,44.4598,44.4988,20851.0
2021-03-26 11:30:00,45.76,45.9,45.75,45.86,26593.0,44.5085,44.6446,44.4988,44.6057,26593.0
2021-03-26 12:00:00,45.88,46.04,45.86,46.01,25278.0,44.6252,44.7808,44.6057,44.7516,25278.0
2021-03-26 12:30:00,46.02,46.09,46.01,46.06,11270.0,44.7614,44.8295,44.7516,44.8003,11270.0
2021-03-26 13:00:00,46.01,46.11,45.99,46.07,13697.0,44.7516,44.8489,44.7322,44.81,13697.0
2021-03-26 13:30:00,46.06,46.06,45.89,45.95,15630.0,44.8003,44.8003,44.6349,44.6933,15630.0
2021-03-26 14:00:00,45.94,46.06,45.93,45.98,21009.0,44.6836,44.8003,44.6738,44.7225,21009.0
2021-03-26 14:30:00,45.97,46.03,45.88,45.94,26823.0,44.7127,44.7711,44.6252,44.6836,26823.0
2021-03-26 15:00:00,45.96,45.99,45.8,45.81,36943.0,44.703,44.7322,44.5474,44.5571,36943.0
2021-03-26 15:30:00,45.81,46.25,45.81,46.19,200240.0,44.5571,44.9851,44.5571,44.9267,200240.0
2021-03-29 09:30:00,45.92,46.44,45.92,46.05,35083.0,44.6641,45.1699,44.6641,44.7905,35083.0
2021-03-29 10:00:00,46.02,46.13,45.91,45.97,20509.0,44.7614,44.8684,44.6544,44.7127,20509.0
2021-03-29 10:30:00,45.91,46.04,45.86,45.98,17764.0,44.6544,44.7808,44.6057,44.7225,17764.0
2021-03-29 11:00:00,45.99,46.23,45.97,46.18,25071.0,44.7322,44.9656,44.7127,44.917,25071.0
2021-03-29 11:30:00,46.22,46.35,46.22,46.3,6610.0,44.9559,45.0823,44.9559,45.0337,6610.0
2021-03-29 12:00:00,46.3,46.31,46.22,46.3,12902.0,45.0337,45.0434,44.9559,45.0337,12902.0
2021-03-29 12:30:00,46.3,46.45,46.28,46.38,11182.0,45.0337,45.1796,45.0143,45.1115,11182.0
2021-03-29 13:00:00,46.38,46.46,46.27,46.27,19432.0,45.1115,45.1893,45.0045,45.0045,19432.0
2021-03-29 13:30:00,46.31,46.44,46.3,46.38,10856.0,45.0434,45.1699,45.0337,45.1115,10856.0
2021-03-29 14:00:00,46.41,46.45,46.36,46.45,8026.0,45.1407,45.1796,45.0921,45.1796,8026.0
2021-03-29 14:30:00,46.43,46.43,46.26,46.31,16854.0,45.1602,45.1602,44.9948,45.0434,16854.0
2021-03-29 15:00:00,46.34,46.4,46.3,46.35,28280.0,45.0726,45.131,45.0337,45.0823,28280.0
2021-03-29 15:30:00,46.37,46.45,46.24,46.24,79037.0,45.1018,45.1796,44.9753,44.9753,79037.0
2021-03-30 09:30:00,46.21,46.44,46.01,46.11,43197.0,44.9462,45.1699,44.7516,44.8489,43197.0
2021-03-30 10:00:00,46.12,46.26,46.04,46.15,15528.0,44.8586,44.9948,44.7808,44.8878,15528.0
2021-03-30 10:30:00,46.14,46.22,45.99,46.03,18075.0,44.8781,44.9559,44.7322,44.7711,18075.0
2021-03-30 11:00:00,46.03,46.08,45.95,46.02,19730.0,44.7711,44.8197,44.6933,44.7614,19730.0
2021-03-30 11:30:00,46.01,46.03,45.9,45.93,18508.0,44.7516,44.7711,44.6446,44.6738,18508.0
2021-03-30 12:00:00,45.94,46.01,45.91,45.92,18959.0,44.6836,44.7516,44.6544,44.6641,18959.0
2021-03-30 12:30:00,45.91,46.02,45.89,45.94,14289.0,44.6544,44.7614,44.6349,44.6836,14289.0
2021-03-30 13:00:00,45.94,46.02,45.89,46.01,11197.0,44.6836,44.7614,44.6349,44.7516,11197.0
2021-03-30 13:30:00,46.02,46.09,45.97,46.09,11222.0,44.7614,44.8295,44.7127,44.8295,11222.0
2021-03-30 14:00:00,46.06,46.12,46.0,46.11,17176.0,44.8003,44.8586,44.7419,44.8489,17176.0
2021-03-30 14:30:00,46.13,46.21,46.05,46.21,17124.0,44.8684,44.9462,44.7905,44.9462,17124.0
2021-03-30 15:00:00,46.22,46.22,46.07,46.17,25643.0,44.9559,44.9559,44.81,44.9073,25643.0
2021-03-30 15:30:00,46.2,46.2,45.86,46.02,116961.0,44.9364,44.9364,44.6057,44.7614,116961.0
2021-03-31 09:30:00,46.06,46.06,45.63,45.67,40367.0,44.8003,44.8003,44.382,44.4209,40367.0
2021-03-31 10:00:00,45.64,45.79,45.53,45.67,60340.0,44.3918,44.5377,44.2848,44.4209,60340.0
2021-03-31 10:30:00,45.64,45.99,45.64,45.89,42241.0,44.3918,44.7322,44.3918,44.6349,42241.0
2021-03-31 11:00:00,45.87,45.99,45.86,45.88,29127.0,44.6155,44.7322,44.6057,44.6252,29127.0
2021-03-31 11:30:00,45.9,46.05,45.87,46.05,30663.0,44.6446,44.7905,44.6155,44.7905,30663.0
2021-03-31 12:00:00,46.04,46.05,45.96,45.96,26439.0,44.7808,44.7905,44.703,44.703,26439.0
2021-03-31 12:30:00,45.98,46.1,45.98,46.1,26598.0,44.7225,44.8392,44.7225,44.8392,26598.0
2021-03-31 13:00:00,46.1,46.15,46.05,46.12,25609.0,44.8392,44.8878,44.7905,44.8586,25609.0
2021-03-31 13:30:00,46.12,46.16,46.01,46.03,18728.0,44.8586,44.8975,44.7516,44.7711,18728.0
2021-03-31 14:00:00,46.03,46.06,45.99,46.01,24102.0,44.7711,44.8003,44.7322,44.7516,24102.0
2021-03-31 14:30:00,46.02,46.11,46.0,46.0,20314.0,44.7614,44.8489,44.7419,44.7419,20314.0
2021-03-31 15:00:00,46.02,46.02,45.89,45.98,39263.0,44.7614,44.7614,44.6349,44.7225,39263.0
2021-03-31 15:30:00,45.98,46.0,45.71,45.72,191022.0,44.7225,44.7419,44.4598,44.4696,191022.0
2021-04-01 09:30:00,45.81,45.95,45.72,45.89,53604.0,44.5571,44.6933,44.4696,44.6349,53604.0
2021-04-01 10:00:00,45.91,46.11,45.87,46.05,55133.0,44.6544,44.8489,44.6155,44.7905,55133.0
2021-04-01 10:30:00,46.05,46.31,45.98,46.26,94986.0,44.7905,45.0434,44.7225,44.9948,94986.0
2021-04-01 11:00:00,46.27,46.47,46.27,46.31,43088.0,45.0045,45.1991,45.0045,45.0434,43088.0
2021-04-01 11:30:00,46.33,46.36,46.25,46.32,28005.0,45.0629,45.0921,44.9851,45.0532,28005.0
2021-04-01 12:00:00,46.33,46.43,46.33,46.37,21572.0,45.0629,45.1602,45.0629,45.1018,21572.0
2021-04-01 12:30:00,46.37,46.4,46.32,46.38,16431.0,45.1018,45.131,45.0532,45.1115,16431.0
2021-04-01 13:00:00,46.4,46.49,46.32,46.38,59407.0,45.131,45.2185,45.0532,45.1115,59407.0
2021-04-01 13:30:00,46.4,46.48,46.32,46.36,21728.0,45.131,45.2088,45.0532,45.0921,21728.0
2021-04-01 14:00:00,46.38,46.49,46.33,46.44,24897.0,45.1115,45.2185,45.0629,45.1699,24897.0
2021-04-01 14:30:00,46.44,46.48,46.38,46.43,39459.0,45.1699,45.2088,45.1115,45.1602,39459.0
2021-04-01 15:00:00,46.44,46.56,46.41,46.54,36599.0,45.1699,45.2866,45.1407,45.2671,36599.0
2021-04-01 15:30:00,46.52,46.55,46.39,46.5,157614.0,45.2477,45.2769,45.1212,45.2282,157614.0
2021-04-05 09:30:00,46.76,47.09,46.73,46.92,37199.0,45.4811,45.8021,45.4519,45.6368,37199.0
2021-04-05 10:00:00,46.87,46.96,46.67,46.94,16808.0,45.5881,45.6757,45.3936,45.6562,16808.0
2021-04-05 10:30:00,46.93,46.93,46.76,46.85,14327.0,45.6465,45.6465,45.4811,45.5687,14327.0
2021-04-05 11:00:00,46.84,46.87,46.72,46.79,20407.0,45.5589,45.5881,45.4422,45.5103,20407.0
2021-04-05 11:30:00,46.78,46.9,46.76,46.83,19733.0,45.5006,45.6173,45.4811,45.5492,19733.0
2021-04-05 12:00:00,46.84,46.87,46.76,46.83,18242.0,45.5589,45.5881,45.4811,45.5492,18242.0
2021-04-05 12:30:00,46.82,46.89,46.77,46.79,17883.0,45.5395,45.6076,45.4909,45.5103,17883.0
2021-04-05 13:00:00,46.79,46.8,46.58,46.59,14240.0,45.5103,45.52,45.306,45.3158,14240.0
2021-04-05 13:30:00,46.6,46.63,46.55,46.59,12574.0,45.3255,45.3547,45.2769,45.3158,12574.0
2021-04-05 14:00:00,46.57,46.62,46.53,46.57,10777.0,45.2963,45.345,45.2574,45.2963,10777.0
2021-04-05 14:30:00,46.58,46.64,46.54,46.54,7618.0,45.306,45.3644,45.2671,45.2671,7618.0
2021-04-05 15:00:00,46.54,46.56,46.46,46.52,22506.0,45.2671,45.2866,45.1893,45.2477,22506.0
2021-04-05 15:30:00,46.51,46.72,46.51,46.69,124757.0,45.238,45.4422,45.238,45.413,124757.0
2021-04-06 09:30:00,46.59,46.71,46.52,46.55,22330.0,45.3158,45.4325,45.2477,45.2769,22330.0
2021-04-06 10:00:00,46.59,46.7,46.58,46.68,22683.0,45.3158,45.4228,45.306,45.4033,22683.0
2021-04-06 10:30:00,46.65,46.75,46.58,46.63,14511.0,45.3741,45.4714,45.306,45.3547,14511.0
2021-04-06 11:00:00,46.65,46.85,46.63,46.83,25085.0,45.3741,45.5687,45.3547,45.5492,25085.0
2021-04-06 11:30:00,46.82,46.83,46.7,46.72,10417.0,45.5395,45.5492,45.4228,45.4422,10417.0
2021-04-06 12:00:00,46.7,46.78,46.65,46.73,18350.0,45.4228,45.5006,45.3741,45.4519,18350.0
2021-04-06 12:30:00,46.74,46.79,46.69,46.78,8660.0,45.4617,45.5103,45.413,45.5006,8660.0
2021-04-06 13:00:00,46.77,46.86,46.77,46.86,14758.0,45.4909,45.5784,45.4909,45.5784,14758.0
2021-04-06 13:30:00,46.85,46.85,46.78,46.79,11337.0,45.5687,45.5687,45.5006,45.5103,11337.0
2021-04-06 14:00:00,46.79,46.84,46.75,46.81,18770.0,45.5103,45.5589,45.4714,45.5298,18770.0
2021-04-06 14:30:00,46.8,46.81,46.74,46.78,17583.0,45.52,45.5298,45.4617,45.5006,17583.0
2021-04-06 15:00:00,46.77,46.85,46.72,46.85,21543.0,45.4909,45.5687,45.4422,45.5687,21543.0
2021-04-06 15:30:00,46.86,46.97,46.78,46.95,96140.0,45.5784,45.6854,45.5006,45.6659,96140.0
2021-04-07 09:30:00,47.11,47.11,46.66,46.72,20550.0,45.8216,45.8216,45.3839,45.4422,20550.0
2021-04-07 10:00:00,46.74,47.0,46.74,46.98,43361.0,45.4617,45.7146,45.4617,45.6951,43361.0
2021-04-07 10:30:00,46.99,47.04,46.93,46.99,38321.0,45.7048,45.7535,45.6465,45.7048,38321.0
2021-04-07 11:00:00,46.97,47.08,46.96,46.96,23260.0,45.6854,45.7924,45.6757,45.6757,23260.0
2021-04-07 11:30:00,46.95,46.98,46.92,46.94,31563.0,45.6659,45.6951,45.6368,45.6562,31563.0
2021-04-07 12:00:00,46.95,47.01,46.89,46.89,17042.0,45.6659,45.7243,45.6076,45.6076,17042.0
2021-04-07 12:30:00,46.88,47.07,46.88,46.98,36678.0,45.5978,45.7826,45.5978,45.6951,36678.0
2021-04-07 13:00:00,47.0,47.04,46.92,46.93,21144.0,45.7146,45.7535,45.6368,45.6465,21144.0
2021-04-07 13:30:00,46.93,47.06,46.91,47.06,18376.0,45.6465,45.7729,45.627,45.7729,18376.0
2021-04-07 14:00:00,47.06,47.07,46.92,46.93,17109.0,45.7729,45.7826,45.6368,45.6465,17109.0
2021-04-07 14:30:00,46.94,47.0,46.93,46.95,21104.0,45.6562,45.7146,45.6465,45.6659,21104.0
2021-04-07 15:00:00,46.97,47.04,46.93,47.04,28683.0,45.6854,45.7535,45.6465,45.7535,28683.0
2021-04-07 15:30:00,47.05,47.15,46.99,47.13,99980.0,45.7632,45.8605,45.7048,45.841,99980.0
2021-04-08 09:30:00,47.21,47.3,46.93,46.99,20954.0,45.9188,46.0064,45.6465,45.7048,20954.0
2021-04-08 10:00:00,46.99,47.1,46.93,47.04,32924.0,45.7048,45.8118,45.6465,45.7535,32924.0
2021-04-08 10:30:00,47.02,47.07,46.9,47.04,35730.0,45.734,45.7826,45.6173,45.7535,35730.0
2021-04-08 11:00:00,47.04,47.04,46.89,46.96,17328.0,45.7535,45.7535,45.6076,45.6757,17328.0
2021-04-08 11:30:00,46.96,47.08,46.93,47.06,13312.0,45.6757,45.7924,45.6465,45.7729,13312.0
2021-04-08 12:00:00,47.05,47.14,47.03,47.09,10880.0,45.7632,45.8507,45.7437,45.8021,10880.0
2021-04-08 12:30:00,47.09,47.22,47.09,47.18,18098.0,45.8021,45.9285,45.8021,45.8896,18098.0
2021-04-08 13:00:00,47.19,47.31,47.17,47.29,19823.0,45.8994,46.0161,45.8799,45.9966,19823.0
2021-04-08 13:30:00,47.28,47.32,47.26,47.32,25681.0,45.9869,46.0258,45.9675,46.0258,25681.0
2021-04-08 14:00:00,47.31,47.4,47.31,47.39,16649.0,46.0161,46.1036,46.0161,46.0939,16649.0
2021-04-08 14:30:00,47.38,47.45,47.36,47.42,21078.0,46.0842,46.1523,46.0647,46.1231,21078.0
2021-04-08 15:00:00,47.42,47.42,47.31,47.39,32693.0,46.1231,46.1231,46.0161,46.0939,32693.0
2021-04-08 15:30:00,47.39,47.4,47.31,47.35,116486.0,46.0939,46.1036,46.0161,46.055,116486.0
2021-04-09 09:30:00,47.52,47.54,47.18,47.3,17885.0,46.2203,46.2398,45.8896,46.0064,17885.0
2021-04-09 10:00:00,47.35,47.57,47.33,47.57,16165.0,46.055,46.269,46.0355,46.269,16165.0
2021-04-09 10:30:00,47.53,47.56,47.44,47.46,11396.0,46.2301,46.2592,46.1425,46.162,11396.0
2021-04-09 11:00:00,47.48,47.77,47.46,47.74,88497.0,46.1814,46.4635,46.162,46.4343,88497.0
2021-04-09 11:30:00,47.75,47.84,47.73,47.75,26617.0,46.4441,46.5316,46.4246,46.4441,26617.0
2021-04-09 12:00:00,47.74,47.82,47.72,47.73,45431.0,46.4343,46.5121,46.4149,46.4246,45431.0
2021-04-09 12:30:00,47.74,47.83,47.73,47.78,38244.0,46.4343,46.5219,46.4246,46.4732,38244.0
2021-04-09 13:00:00,47.76,47.78,47.73,47.73,14641.0,46.4538,46.4732,46.4246,46.4246,14641.0
2021-04-09 13:30:00,47.73,47.85,47.7,47.84,69932.0,46.4246,46.5413,46.3954,46.5316,69932.0
2021-04-09 14:00:00,47.85,47.86,47.79,47.82,21686.0,46.5413,46.551,46.483,46.5121,21686.0
2021-04-09 14:30:00,47.79,47.82,47.74,47.76,17874.0,46.483,46.5121,46.4343,46.4538,17874.0
2021-04-09 15:00:00,47.74,47.76,47.65,47.7,49561.0,46.4343,46.4538,46.3468,46.3954,49561.0
2021-04-09 15:30:00,47.7,47.84,47.68,47.82,99063.0,46.3954,46.5316,46.376,46.5121,99063.0
2021-04-12 09:30:00,47.88,48.05,47.73,47.76,34831.0,46.5705,46.7358,46.4246,46.4538,34831.0
2021-04-12 10:00:00,47.76,47.94,47.66,47.94,13913.0,46.4538,46.6289,46.3565,46.6289,13913.0
2021-04-12 10:30:00,47.92,48.01,47.86,47.96,18383.0,46.6094,46.6969,46.551,46.6483,18383.0
2021-04-12 11:00:00,47.94,47.94,47.65,47.75,102280.0,46.6289,46.6289,46.3468,46.4441,102280.0
2021-04-12 11:30:00,47.78,47.83,47.72,47.77,49008.0,46.4732,46.5219,46.4149,46.4635,49008.0
2021-04-12 12:00:00,47.77,47.79,47.7,47.77,12021.0,46.4635,46.483,46.3954,46.4635,12021.0
2021-04-12 12:30:00,47.8,47.88,47.78,47.8,12786.0,46.4927,46.5705,46.4732,46.4927,12786.0
2021-04-12 13:00:00,47.78,47.86,47.76,47.82,14257.0,46.4732,46.551,46.4538,46.5121,14257.0
2021-04-12 13:30:00,47.83,47.86,47.71,47.8,28614.0,46.5219,46.551,46.4051,46.4927,28614.0
2021-04-12 14:00:00,47.81,47.9,47.81,47.88,13047.0,46.5024,46.5899,46.5024,46.5705,13047.0
2021-04-12 14:30:00,47.89,47.93,47.87,47.9,9039.0,46.5802,46.6191,46.5608,46.5899,9039.0
2021-04-12 15:00:00,47.89,47.93,47.81,47.86,18020.0,46.5802,46.6191,46.5024,46.551,18020.0
2021-04-12 15:30:00,47.86,47.92,47.79,47.88,106062.0,46.551,46.6094,46.483,46.5705,106062.0
2021-04-13 09:30:00,47.62,47.97,47.62,47.92,33777.0,46.3176,46.658,46.3176,46.6094,33777.0
2021-04-13 10:00:00,47.93,48.17,47.92,48.15,28257.0,46.6191,46.8526,46.6094,46.8331,28257.0
2021-04-13 10:30:00,48.16,48.24,48.06,48.11,22503.0,46.8428,46.9206,46.7456,46.7942,22503.0
2021-04-13 11:00:00,48.1,48.21,48.08,48.11,23345.0,46.7845,46.8915,46.765,46.7942,23345.0
2021-04-13 11:30:00,48.12,48.23,48.08,48.19,17240.0,46.8039,46.9109,46.765,46.872,17240.0
2021-04-13 12:00:00,48.17,48.3,48.16,48.28,22991.0,46.8526,46.979,46.8428,46.9596,22991.0
2021-04-13 12:30:00,48.28,48.28,48.15,48.17,16654.0,46.9596,46.9596,46.8331,46.8526,16654.0
2021-04-13 13:00:00,48.17,48.24,48.16,48.18,17250.0,46.8526,46.9206,46.8428,46.8623,17250.0
2021-04-13 13:30:00,48.19,48.36,48.17,48.34,25078.0,46.872,47.0374,46.8526,47.0179,25078.0
2021-04-13 14:00:00,48.33,48.39,48.29,48.38,27761.0,47.0082,47.0665,46.9693,47.0568,27761.0
2021-04-13 14:30:00,48.39,48.44,48.32,48.41,27158.0,47.0665,47.1152,46.9985,47.086,27158.0
2021-04-13 15:00:00,48.42,48.48,48.37,48.39,40648.0,47.0957,47.1541,47.0471,47.0665,40648.0
2021-04-13 15:30:00,48.39,48.52,48.38,48.47,157130.0,47.0665,47.193,47.0568,47.1444,157130.0
2021-04-14 09:30:00,48.51,48.8,48.38,48.77,32853.0,47.1833,47.4653,47.0568,47.4362,32853.0
2021-04-14 10:00:00,48.77,48.83,48.63,48.65,36239.0,47.4362,47.4945,47.3,47.3194,36239.0
2021-04-14 10:30:00,48.65,48.68,48.5,48.53,31530.0,47.3194,47.3486,47.1735,47.2027,31530.0
2021-04-14 11:00:00,48.54,48.56,48.35,48.37,38400.0,47.2124,47.2319,47.0276,47.0471,38400.0
2021-04-14 11:30:00,48.38,48.41,48.24,48.25,32650.0,47.0568,47.086,46.9206,46.9304,32650.0
2021-04-14 12:00:00,48.27,48.35,48.26,48.32,12655.0,46.9498,47.0276,46.9401,46.9985,12655.0
2021-04-14 12:30:00,48.32,48.35,48.15,48.29,38862.0,46.9985,47.0276,46.8331,46.9693,38862.0
2021-04-14 13:00:00,48.3,48.5,48.27,48.5,37401.0,46.979,47.1735,46.9498,47.1735,37401.0
2021-04-14 13:30:00,48.5,48.51,48.29,48.3,41447.0,47.1735,47.1833,46.9693,46.979,41447.0
2021-04-14 14:00:00,48.33,48.38,48.23,48.28,33757.0,47.0082,47.0568,46.9109,46.9596,33757.0
2021-04-14 14:30:00,48.28,48.28,48.16,48.19,24536.0,46.9596,46.9596,46.8428,46.872,24536.0
2021-04-14 15:00:00,48.19,48.27,48.14,48.25,33900.0,46.872,46.9498,46.8234,46.9304,33900.0
2021-04-14 15:30:00,48.26,48.27,48.15,48.25,120707.0,46.9401,46.9498,46.8331,46.9304,120707.0
2021-04-15 09:30:00,48.46,49.03,48.45,48.77,69571.0,47.1346,47.689,47.1249,47.4362,69571.0
2021-04-15 10:00:00,48.8,48.91,48.74,48.81,19881.0,47.4653,47.5723,47.407,47.4751,19881.0
2021-04-15 10:30:00,48.83,48.95,48.83,48.91,24402.0,47.4945,47.6112,47.4945,47.5723,24402.0
2021-04-15 11:00:00,48.9,48.98,48.77,48.84,25091.0,47.5626,47.6404,47.4362,47.5042,25091.0
2021-04-15 11:30:00,48.84,48.95,48.81,48.84,21875.0,47.5042,47.6112,47.4751,47.5042,21875.0
2021-04-15 12:00:00,48.84,48.95,48.84,48.93,33548.0,47.5042,47.6112,47.5042,47.5918,33548.0
2021-04-15 12:30:00,48.93,48.95,48.79,48.86,20257.0,47.5918,47.6112,47.4556,47.5237,20257.0
2021-04-15 13:00:00,48.85,48.88,48.77,48.78,21832.0,47.514,47.5431,47.4362,47.4459,21832.0
2021-04-15 13:30:00,48.78,48.87,48.77,48.82,15000.0,47.4459,47.5334,47.4362,47.4848,15000.0
2021-04-15 14:00:00,48.81,48.9,48.78,48.88,15519.0,47.4751,47.5626,47.4459,47.5431,15519.0
2021-04-15 14:30:00,48.87,48.93,48.82,48.87,24861.0,47.5334,47.5918,47.4848,47.5334,24861.0
2021-04-15 15:00:00,48.87,48.97,48.86,48.97,40072.0,47.5334,47.6307,47.5237,47.6307,40072.0
2021-04-15 15:30:00,48.96,49.01,48.88,48.98,129458.0,47.621,47.6696,47.5431,47.6404,129458.0
2021-04-16 09:30:00,49.43,49.53,49.09,49.28,26488.0,48.0781,48.1754,47.7474,47.9322,26488.0
2021-04-16 10:00:00,49.27,49.39,49.21,49.37,14879.0,47.9225,48.0392,47.8641,48.0197,14879.0
2021-04-16 10:30:00,49.37,49.4,49.23,49.29,17880.0,48.0197,48.0489,47.8836,47.9419,17880.0
2021-04-16 11:00:00,49.3,49.43,49.29,49.32,16316.0,47.9517,48.0781,47.9419,47.9711,16316.0
2021-04-16 11:30:00,49.3,49.4,49.3,49.39,20492.0,47.9517,48.0489,47.9517,48.0392,20492.0
2021-04-16 12:00:00,49.42,49.46,49.39,49.45,15336.0,48.0684,48.1073,48.0392,48.0976,15336.0
2021-04-16 12:30:00,49.44,49.47,49.4,49.41,13004.0,48.0878,48.117,48.0489,48.0587,13004.0
2021-04-16 13:00:00,49.41,49.45,49.38,49.44,18111.0,48.0587,48.0976,48.0295,48.0878,18111.0
2021-04-16 13:30:00,49.43,49.55,49.42,49.52,20335.0,48.0781,48.1948,48.0684,48.1656,20335.0
2021-04-16 14:00:00,49.51,49.59,49.51,49.54,23534.0,48.1559,48.2337,48.1559,48.1851,23534.0
2021-04-16 14:30:00,49.53,49.61,49.52,49.57,19871.0,48.1754,48.2532,48.1656,48.2143,19871.0
2021-04-16 15:00:00,49.57,49.67,49.56,49.64,26492.0,48.2143,48.3115,48.2045,48.2824,26492.0
2021-04-16 15:30:00,49.64,49.75,49.53,49.56,154025.0,48.2824,48.3894,48.1754,48.2045,154025.0
2021-04-19 09:30:00,49.67,49.68,49.36,49.41,38856.0,48.3115,48.3213,48.01,48.0587,38856.0
2021-04-19 10:00:00,49.42,49.57,49.3,49.45,51053.0,48.0684,48.2143,47.9517,48.0976,51053.0
2021-04-19 10:30:00,49.47,49.53,49.36,49.36,31350.0,48.117,48.1754,48.01,48.01,31350.0
2021-04-19 11:00:00,49.36,49.43,49.3,49.41,21508.0,48.01,48.0781,47.9517,48.0587,21508.0
2021-04-19 11:30:00,49.41,49.49,49.39,49.43,22194.0,48.0587,48.1365,48.0392,48.0781,22194.0
2021-04-19 12:00:00,49.43,49.58,49.43,49.49,15980.0,48.0781,48.224,48.0781,48.1365,15980.0
2021-04-19 12:30:00,49.48,49.58,49.47,49.58,18535.0,48.1267,48.224,48.117,48.224,18535.0
2021-04-19 13:00:00,49.58,49.65,49.55,49.6,23152.0,48.224,48.2921,48.1948,48.2435,23152.0
2021-04-19 13:30:00,49.6,49.65,49.55,49.55,29092.0,48.2435,48.2921,48.1948,48.1948,29092.0
2021-04-19 14:00:00,49.55,49.62,49.52,49.55,20616.0,48.1948,48.2629,48.1656,48.1948,20616.0
2021-04-19 14:30:00,49.55,49.66,49.52,49.65,24888.0,48.1948,48.3018,48.1656,48.2921,24888.0
2021-04-19 15:00:00,49.64,49.65,49.49,49.53,44297.0,48.2824,48.2921,48.1365,48.1754,44297.0
2021-04-19 15:30:00,49.52,49.61,49.44,49.49,171389.0,48.1656,48.2532,48.0878,48.1365,171389.0
2021-04-20 09:30:00,49.51,49.88,49.47,49.85,19928.0,48.1559,48.5158,48.117,48.4866,19928.0
2021-04-20 10:00:00,49.85,49.86,49.66,49.68,22806.0,48.4866,48.4963,48.3018,48.3213,22806.0
2021-04-20 10:30:00,49.66,49.71,49.5,49.58,33250.0,48.3018,48.3504,48.1462,48.224,33250.0
2021-04-20 11:00:00,49.59,49.67,49.42,49.63,41052.0,48.2337,48.3115,48.0684,48.2726,41052.0
2021-04-20 11:30:00,49.64,49.66,49.41,49.43,30727.0,48.2824,48.3018,48.0587,48.0781,30727.0
2021-04-20 12:00:00,49.42,49.58,49.42,49.55,13720.0,48.0684,48.224,48.0684,48.1948,13720.0
2021-04-20 12:30:00,49.54,49.56,49.45,49.55,12807.0,48.1851,48.2045,48.0976,48.1948,12807.0
2021-04-20 13:00:00,49.54,49.55,49.46,49.47,12858.0,48.1851,48.1948,48.1073,48.117,12858.0
2021-04-20 13:30:00,49.44,49.46,49.39,49.45,13656.0,48.0878,48.1073,48.0392,48.0976,13656.0
2021-04-20 14:00:00,49.45,49.57,49.42,49.42,20034.0,48.0976,48.2143,48.0684,48.0684,20034.0
2021-04-20 14:30:00,49.43,49.43,49.32,49.33,24454.0,48.0781,48.0781,47.9711,47.9808,24454.0
2021-04-20 15:00:00,49.36,49.47,49.33,49.41,19361.0,48.01,48.117,47.9808,48.0587,19361.0
2021-04-20 15:30:00,49.4,49.47,49.36,49.37,92316.0,48.0489,48.117,48.01,48.0197,92316.0
2021-04-21 09:30:00,49.42,49.59,49.15,49.58,33360.0,48.0684,48.2337,47.8058,48.224,33360.0
2021-04-21 10:00:00,49.58,49.72,49.52,49.71,36550.0,48.224,48.3602,48.1656,48.3504,36550.0
2021-04-21 10:30:00,49.72,49.8,49.66,49.74,32753.0,48.3602,48.438,48.3018,48.3796,32753.0
2021-04-21 11:00:00,49.74,49.79,49.7,49.73,24582.0,48.3796,48.4283,48.3407,48.3699,24582.0
2021-04-21 11:30:00,49.73,49.77,49.69,49.74,11553.0,48.3699,48.4088,48.331,48.3796,11553.0
2021-04-21 12:00:00,49.75,49.77,49.65,49.71,56185.0,48.3894,48.4088,48.2921,48.3504,56185.0
2021-04-21 12:30:00,49.7,49.81,49.7,49.8,25014.0,48.3407,48.4477,48.3407,48.438,25014.0
2021-04-21 13:00:00,49.82,49.85,49.79,49.79,21436.0,48.4574,48.4866,48.4283,48.4283,21436.0
2021-04-21 13:30:00,49.79,49.85,49.74,49.85,15818.0,48.4283,48.4866,48.3796,48.4866,15818.0
2021-04-21 14:00:00,49.86,49.86,49.7,49.73,39561.0,48.4963,48.4963,48.3407,48.3699,39561.0
2021-04-21 14:30:00,49.73,49.78,49.65,49.73,24080.0,48.3699,48.4185,48.2921,48.3699,24080.0
2021-04-21 15:00:00,49.73,49.78,49.65,49.66,48047.0,48.3699,48.4185,48.2921,48.3018,48047.0
2021-04-21 15:30:00,49.67,49.84,49.65,49.84,150155.0,48.3115,48.4769,48.2921,48.4769,150155.0
2021-04-22 09:30:00,49.69,49.84,49.45,49.72,36402.0,48.331,48.4769,48.0976,48.3602,36402.0
2021-04-22 10:00:00,49.73,49.81,49.65,49.74,24222.0,48.3699,48.4477,48.2921,48.3796,24222.0
2021-04-22 10:30:00,49.74,49.82,49.67,49.69,21748.0,48.3796,48.4574,48.3115,48.331,21748.0
2021-04-22 11:00:00,49.7,49.97,49.7,49.94,32739.0,48.3407,48.6033,48.3407,48.5742,32739.0
2021-04-22 11:30:00,49.93,50.1,49.91,50.08,55545.0,48.5644,48.7298,48.545,48.7103,55545.0
2021-04-22 12:00:00,50.08,50.16,50.06,50.15,67602.0,48.7103,48.7881,48.6909,48.7784,67602.0
2021-04-22 12:30:00,50.15,50.24,50.07,50.22,56801.0,48.7784,48.8659,48.7006,48.8465,56801.0
2021-04-22 13:00:00,50.21,50.21,49.87,50.04,55485.0,48.8368,48.8368,48.5061,48.6714,55485.0
2021-04-22 13:30:00,50.04,50.04,49.75,49.8,53068.0,48.6714,48.6714,48.3894,48.438,53068.0
2021-04-22 14:00:00,49.8,50.0,49.77,49.98,59801.0,48.438,48.6325,48.4088,48.6131,59801.0
2021-04-22 14:30:00,49.98,50.05,49.87,50.0,61161.0,48.6131,48.6811,48.5061,48.6325,61161.0
2021-04-22 15:00:00,50.0,50.11,49.96,50.0,75386.0,48.6325,48.7395,48.5936,48.6325,75386.0
2021-04-22 15:30:00,49.98,50.08,49.95,49.96,163758.0,48.6131,48.7103,48.5839,48.5936,163758.0
2021-04-23 09:30:00,50.08,50.29,50.02,50.24,30094.0,48.7103,48.9146,48.652,48.8659,30094.0
2021-04-23 10:00:00,50.21,50.3,50.12,50.21,71100.0,48.8368,48.9243,48.7492,48.8368,71100.0
2021-04-23 10:30:00,50.22,50.43,50.2,50.42,48722.0,48.8465,49.0508,48.827,49.041,48722.0
2021-04-23 11:00:00,50.42,50.42,50.28,50.31,65098.0,49.041,49.041,48.9049,48.934,65098.0
2021-04-23 11:30:00,50.3,50.46,50.29,50.42,43257.0,48.9243,49.0799,48.9146,49.041,43257.0
2021-04-23 12:00:00,50.41,50.43,50.36,50.4,32974.0,49.0313,49.0508,48.9827,49.0216,32974.0
2021-04-23 12:30:00,50.39,50.5,50.34,50.47,36963.0,49.0118,49.1188,48.9632,49.0897,36963.0
2021-04-23 13:00:00,50.45,50.47,50.4,50.4,27153.0,49.0702,49.0897,49.0216,49.0216,27153.0
2021-04-23 13:30:00,50.4,50.42,50.33,50.35,34238.0,49.0216,49.041,48.9535,48.9729,34238.0
2021-04-23 14:00:00,50.36,50.45,50.3,50.31,39195.0,48.9827,49.0702,48.9243,48.934,39195.0
2021-04-23 14:30:00,50.32,50.54,50.31,50.51,37943.0,48.9438,49.1577,48.934,49.1286,37943.0
2021-04-23 15:00:00,50.5,50.58,50.48,50.55,46763.0,49.1188,49.1967,49.0994,49.1675,46763.0
2021-04-23 15:30:00,50.56,50.62,50.39,50.48,138973.0,49.1772,49.2356,49.0118,49.0994,138973.0
2021-04-26 09:30:00,50.58,50.9,50.39,50.47,57439.0,49.1967,49.5079,49.0118,49.0897,57439.0
2021-04-26 10:00:00,50.5,50.6,50.34,50.37,35773.0,49.1188,49.2161,48.9632,48.9924,35773.0
2021-04-26 10:30:00,50.36,50.43,50.29,50.38,27775.0,48.9827,49.0508,48.9146,49.0021,27775.0
2021-04-26 11:00:00,50.37,50.46,50.19,50.32,25663.0,48.9924,49.0799,48.8173,48.9438,25663.0
2021-04-26 11:30:00,50.3,50.32,50.19,50.23,26784.0,48.9243,48.9438,48.8173,48.8562,26784.0
2021-04-26 12:00:00,50.25,50.25,50.06,50.07,27896.0,48.8757,48.8757,48.6909,48.7006,27896.0
2021-04-26 12:30:00,50.06,50.09,50.0,50.01,25629.0,48.6909,48.7201,48.6325,48.6422,25629.0
2021-04-26 13:00:00,50.03,50.06,49.86,49.98,32836.0,48.6617,48.6909,48.4963,48.6131,32836.0
2021-04-26 13:30:00,49.96,50.0,49.92,49.97,27291.0,48.5936,48.6325,48.5547,48.6033,27291.0
2021-04-26 14:00:00,49.96,49.96,49.83,49.86,37087.0,48.5936,48.5936,48.4672,48.4963,37087.0
2021-04-26 14:30:00,49.87,49.96,49.84,49.85,37131.0,48.5061,48.5936,48.4769,48.4866,37131.0
2021-04-26 15:00:00,49.84,49.97,49.81,49.84,49641.0,48.4769,48.6033,48.4477,48.4769,49641.0
2021-04-26 15:30:00,49.84,49.98,49.78,49.79,156571.0,48.4769,48.6131,48.4185,48.4283,156571.0
2021-04-27 09:30:00,52.27,53.0,51.65,51.95,215171.0,50.8404,51.5505,50.2374,50.5292,215171.0
2021-04-27 10:00:00,51.99,52.62,51.97,52.4,108214.0,50.5681,51.1809,50.5486,50.9669,108214.0
2021-04-27 10:30:00,52.43,52.63,52.3,52.4,75289.0,50.9961,51.1906,50.8696,50.9669,75289.0
2021-04-27 11:00:00,52.39,52.5,52.14,52.15,51238.0,50.9571,51.0641,50.714,50.7237,51238.0
2021-04-27 11:30:00,52.16,52.22,51.95,52.06,31398.0,50.7334,50.7918,50.5292,50.6362,31398.0
2021-04-27 12:00:00,52.06,52.33,52.02,52.33,29927.0,50.6362,50.8988,50.5973,50.8988,29927.0
2021-04-27 12:30:00,52.33,52.37,52.13,52.18,29390.0,50.8988,50.9377,50.7043,50.7529,29390.0
2021-04-27 13:00:00,52.16,52.35,52.13,52.27,43393.0,50.7334,50.9182,50.7043,50.8404,43393.0
2021-04-27 13:30:00,52.26,52.31,52.13,52.18,53796.0,50.8307,50.8793,50.7043,50.7529,53796.0
2021-04-27 14:00:00,52.18,52.19,51.78,51.87,64338.0,50.7529,50.7626,50.3638,50.4514,64338.0
2021-04-27 14:30:00,51.88,51.9,51.68,51.78,72214.0,50.4611,50.4805,50.2666,50.3638,72214.0
2021-04-27 15:00:00,51.78,51.98,51.77,51.93,92189.0,50.3638,50.5584,50.3541,50.5097,92189.0
2021-04-27 15:30:00,51.93,51.97,51.77,51.9,202090.0,50.5097,50.5486,50.3541,50.4805,202090.0
2021-04-28 09:30:00,51.86,52.45,51.86,52.42,41966.0,50.4416,51.0155,50.4416,50.9863,41966.0
2021-04-28 10:00:00,52.44,52.53,52.26,52.28,60933.0,51.0058,51.0933,50.8307,50.8502,60933.0
2021-04-28 10:30:00,52.28,52.65,52.27,52.58,62220.0,50.8502,51.21,50.8404,51.142,62220.0
2021-04-28 11:00:00,52.57,52.64,52.5,52.52,28904.0,51.1322,51.2003,51.0641,51.0836,28904.0
2021-04-28 11:30:00,52.53,52.61,52.4,52.5,73588.0,51.0933,51.1711,50.9669,51.0641,73588.0
2021-04-28 12:00:00,52.48,52.64,52.44,52.57,57033.0,51.0447,51.2003,51.0058,51.1322,57033.0
2021-04-28 12:30:00,52.56,52.56,52.42,52.44,29429.0,51.1225,51.1225,50.9863,51.0058,29429.0
2021-04-28 13:00:00,52.45,52.49,52.29,52.34,36119.0,51.0155,51.0544,50.8599,50.9085,36119.0
2021-04-28 13:30:00,52.34,52.35,52.02,52.06,33146.0,50.9085,50.9182,50.5973,50.6362,33146.0
2021-04-28 14:00:00,52.11,52.33,52.11,52.32,44202.0,50.6848,50.8988,50.6848,50.8891,44202.0
2021-04-28 14:30:00,52.32,52.47,52.27,52.28,63775.0,50.8891,51.035,50.8404,50.8502,63775.0
2021-04-28 15:00:00,52.29,52.41,52.11,52.41,56496.0,50.8599,50.9766,50.6848,50.9766,56496.0
2021-04-28 15:30:00,52.39,52.53,52.3,52.44,158237.0,50.9571,51.0933,50.8696,51.0058,158237.0
2021-04-29 09:30:00,52.65,53.01,52.65,52.7,42324.0,51.21,51.5602,51.21,51.2587,42324.0
2021-04-29 10:00:00,52.7,52.85,52.66,52.75,39450.0,51.2587,51.4046,51.2198,51.3073,39450.0
2021-04-29 10:30:00,52.75,52.78,51.65,52.54,1498481.0,51.3073,51.3365,50.2374,51.103,1498481.0
2021-04-29 11:00:00,52.51,52.74,52.45,52.62,53356.0,51.0739,51.2976,51.0155,51.1809,53356.0
2021-04-29 11:30:00,52.61,52.65,52.51,52.6,34588.0,51.1711,51.21,51.0739,51.1614,34588.0
2021-04-29 12:00:00,52.61,52.62,52.48,52.58,51634.0,51.1711,51.1809,51.0447,51.142,51634.0
2021-04-29 12:30:00,52.59,52.67,52.57,52.66,34309.0,51.1517,51.2295,51.1322,51.2198,34309.0
2021-04-29 13:00:00,52.67,52.86,52.63,52.85,35327.0,51.2295,51.4143,51.1906,51.4046,35327.0
2021-04-29 13:30:00,52.84,52.85,52.72,52.79,43932.0,51.3948,51.4046,51.2781,51.3462,43932.0
2021-04-29 14:00:00,52.78,52.85,52.76,52.83,43118.0,51.3365,51.4046,51.317,51.3851,43118.0
2021-04-29 14:30:00,52.83,52.87,52.79,52.85,59967.0,51.3851,51.424,51.3462,51.4046,59967.0
2021-04-29 15:00:00,52.85,52.9,52.73,52.74,69434.0,51.4046,51.4532,51.2878,51.2976,69434.0
2021-04-29 15:30:00,52.73,52.88,52.73,52.81,199251.0,51.2878,51.4337,51.2878,51.3657,199251.0
2021-04-30 09:30:00,52.92,53.58,52.91,53.21,63913.0,51.4727,52.1146,51.4629,51.7547,63913.0
2021-04-30 10:00:00,53.26,53.44,53.15,53.43,41510.0,51.8034,51.9784,51.6964,51.9687,41510.0
2021-04-30 10:30:00,53.44,53.44,53.23,53.33,44686.0,51.9784,51.9784,51.7742,51.8714,44686.0
2021-04-30 11:00:00,53.33,53.56,53.31,53.44,36417.0,51.8714,52.0951,51.852,51.9784,36417.0
2021-04-30 11:30:00,53.45,53.7,53.4,53.53,25335.0,51.9882,52.2313,51.9395,52.066,25335.0
2021-04-30 12:00:00,53.55,53.78,53.54,53.77,40844.0,52.0854,52.3091,52.0757,52.2994,40844.0
2021-04-30 12:30:00,53.76,53.8,53.65,53.72,40965.0,52.2897,52.3286,52.1827,52.2508,40965.0
2021-04-30 13:00:00,53.72,53.72,53.53,53.68,39749.0,52.2508,52.2508,52.066,52.2119,39749.0
2021-04-30 13:30:00,53.67,53.68,53.45,53.5,40452.0,52.2021,52.2119,51.9882,52.0368,40452.0
2021-04-30 14:00:00,53.5,53.5,53.38,53.41,36794.0,52.0368,52.0368,51.9201,51.9493,36794.0
2021-04-30 14:30:00,53.43,53.51,53.36,53.38,37538.0,51.9687,52.0465,51.9006,51.9201,37538.0
2021-04-30 15:00:00,53.38,53.46,53.33,53.42,69745.0,51.9201,51.9979,51.8714,51.959,69745.0
2021-04-30 15:30:00,53.43,53.43,53.13,53.19,331464.0,51.9687,51.9687,51.6769,51.7353,331464.0
2021-05-03 09:30:00,53.27,53.51,52.85,52.98,40163.0,51.8131,52.0465,51.4046,51.531,40163.0
2021-05-03 10:00:00,52.97,53.07,52.78,53.03,37107.0,51.5213,51.6186,51.3365,51.5796,37107.0
2021-05-03 10:30:00,53.03,53.21,53.01,53.18,50767.0,51.5796,51.7547,51.5602,51.7255,50767.0
2021-05-03 11:00:00,53.2,53.2,53.05,53.08,43763.0,51.745,51.745,51.5991,51.6283,43763.0
2021-05-03 11:30:00,53.09,53.27,53.01,53.25,33399.0,51.638,51.8131,51.5602,51.7936,33399.0
2021-05-03 12:00:00,53.24,53.28,53.13,53.14,20811.0,51.7839,51.8228,51.6769,51.6866,20811.0
2021-05-03 12:30:00,53.11,53.16,53.07,53.15,26608.0,51.6575,51.7061,51.6186,51.6964,26608.0
2021-05-03 13:00:00,53.15,53.22,53.09,53.2,19479.0,51.6964,51.7644,51.638,51.745,19479.0
2021-05-03 13:30:00,53.2,53.38,53.17,53.36,82074.0,51.745,51.9201,51.7158,51.9006,82074.0
2021-05-03 14:00:00,53.33,53.33,53.23,53.25,34018.0,51.8714,51.8714,51.7742,51.7936,34018.0
2021-05-03 14:30:00,53.27,53.44,53.27,53.41,33525.0,51.8131,51.9784,51.8131,51.9493,33525.0
2021-05-03 15:00:00,53.4,53.4,53.24,53.32,97643.0,51.9395,51.9395,51.7839,51.8617,97643.0
2021-05-03 15:30:00,53.31,53.32,53.08,53.1,278810.0,51.852,51.8617,51.6283,51.6477,278810.0
2021-05-04 09:30:00,53.0,53.36,52.97,53.28,33425.0,51.5505,51.9006,51.5213,51.8228,33425.0
2021-05-04 10:00:00,53.28,53.48,53.23,53.41,33537.0,51.8228,52.0173,51.7742,51.9493,33537.0
2021-05-04 10:30:00,53.4,53.4,53.22,53.27,38215.0,51.9395,51.9395,51.7644,51.8131,38215.0
2021-05-04 11:00:00,53.25,53.31,53.17,53.27,20647.0,51.7936,51.852,51.7158,51.8131,20647.0
2021-05-04 11:30:00,53.29,53.36,53.01,53.13,21532.0,51.8325,51.9006,51.5602,51.6769,21532.0
2021-05-04 12:00:00,53.1,53.28,53.09,53.28,21655.0,51.6477,51.8228,51.638,51.8228,21655.0
2021-05-04 12:30:00,53.25,53.37,53.25,53.35,13713.0,51.7936,51.9103,51.7936,51.8909,13713.0
2021-05-04 13:00:00,53.34,53.36,53.26,53.33,14281.0,51.8812,51.9006,51.8034,51.8714,14281.0
2021-05-04 13:30:00,53.3,53.33,53.25,53.32,12212.0,51.8423,51.8714,51.7936,51.8617,12212.0
2021-05-04 14:00:00,53.31,53.39,53.28,53.31,18146.0,51.852,51.9298,51.8228,51.852,18146.0
2021-05-04 14:30:00,53.32,53.35,53.2,53.2,17075.0,51.8617,51.8909,51.745,51.745,17075.0
2021-05-04 15:00:00,53.19,53.25,53.14,53.19,22342.0,51.7353,51.7936,51.6866,51.7353,22342.0
2021-05-04 15:30:00,53.18,53.38,53.17,53.38,102962.0,51.7255,51.9201,51.7158,51.9201,102962.0
2021-05-05 09:30:00,53.42,53.42,52.8,52.83,51940.0,51.959,51.959,51.3559,51.3851,51940.0
2021-05-05 10:00:00,52.88,52.88,52.67,52.69,32844.0,51.4337,51.4337,51.2295,51.2489,32844.0
2021-05-05 10:30:00,52.67,52.95,52.58,52.94,46930.0,51.2295,51.5018,51.142,51.4921,46930.0
2021-05-05 11:00:00,52.95,53.19,52.92,53.03,31716.0,51.5018,51.7353,51.4727,51.5796,31716.0
2021-05-05 11:30:00,53.04,53.2,52.99,53.17,28025.0,51.5894,51.745,51.5407,51.7158,28025.0
2021-05-05 12:00:00,53.19,53.23,53.07,53.12,43848.0,51.7353,51.7742,51.6186,51.6672,43848.0
2021-05-05 12:30:00,53.13,53.23,53.12,53.16,18086.0,51.6769,51.7742,51.6672,51.7061,18086.0
2021-05-05 13:00:00,53.19,53.24,53.14,53.19,24692.0,51.7353,51.7839,51.6866,51.7353,24692.0
2021-05-05 13:30:00,53.18,53.24,53.12,53.14,25330.0,51.7255,51.7839,51.6672,51.6866,25330.0
2021-05-05 14:00:00,53.15,53.24,53.12,53.17,31859.0,51.6964,51.7839,51.6672,51.7158,31859.0
2021-05-05 14:30:00,53.17,53.25,53.15,53.19,34058.0,51.7158,51.7936,51.6964,51.7353,34058.0
2021-05-05 15:00:00,53.19,53.31,53.14,53.31,42975.0,51.7353,51.852,51.6866,51.852,42975.0
2021-05-05 15:30:00,53.3,53.31,53.12,53.17,197707.0,51.8423,51.852,51.6672,51.7158,197707.0
2021-05-06 09:30:00,53.4,53.74,53.26,53.63,60857.0,51.9395,52.2702,51.8034,52.1632,60857.0
2021-05-06 10:00:00,53.58,53.58,53.34,53.41,85578.0,52.1146,52.1146,51.8812,51.9493,85578.0
2021-05-06 10:30:00,53.39,53.43,53.28,53.43,60013.0,51.9298,51.9687,51.8228,51.9687,60013.0
2021-05-06 11:00:00,53.44,53.51,53.32,53.48,56164.0,51.9784,52.0465,51.8617,52.0173,56164.0
2021-05-06 11:30:00,53.5,53.61,53.45,53.5,23341.0,52.0368,52.1438,51.9882,52.0368,23341.0
2021-05-06 12:00:00,53.52,53.58,53.47,53.57,57455.0,52.0562,52.1146,52.0076,52.1049,57455.0
2021-05-06 12:30:00,53.57,53.59,53.38,53.45,49325.0,52.1049,52.1243,51.9201,51.9882,49325.0
2021-05-06 13:00:00,53.43,53.57,53.4,53.44,65773.0,51.9687,52.1049,51.9395,51.9784,65773.0
2021-05-06 13:30:00,53.43,53.49,53.39,53.46,42173.0,51.9687,52.0271,51.9298,51.9979,42173.0
2021-05-06 14:00:00,53.46,53.55,53.35,53.37,85215.0,51.9979,52.0854,51.8909,51.9103,85215.0
2021-05-06 14:30:00,53.38,53.48,53.29,53.3,57784.0,51.9201,52.0173,51.8325,51.8423,57784.0
2021-05-06 15:00:00,53.3,53.62,53.27,53.57,133595.0,51.8423,52.1535,51.8131,52.1049,133595.0
2021-05-06 15:30:00,53.58,53.73,53.53,53.56,272593.0,52.1146,52.2605,52.066,52.0951,272593.0
2021-05-07 09:30:00,53.29,53.83,53.23,53.46,79930.0,51.9218,52.448,51.8634,52.0875,79930.0
2021-05-07 10:00:00,53.48,53.74,53.42,53.71,35179.0,52.107,52.3603,52.0485,52.331,35179.0
2021-05-07 10:30:00,53.72,53.83,53.71,53.77,46142.0,52.3408,52.448,52.331,52.3895,46142.0
2021-05-07 11:00:00,53.77,53.94,53.77,53.9,32004.0,52.3895,52.5551,52.3895,52.5162,32004.0
2021-05-07 11:30:00,53.9,53.98,53.83,53.95,28090.0,52.5162,52.5941,52.448,52.5649,28090.0
2021-05-07 12:00:00,53.96,54.05,53.95,53.99,42905.0,52.5746,52.6623,52.5649,52.6039,42905.0
2021-05-07 12:30:00,53.97,54.01,53.86,53.9,36704.0,52.5844,52.6233,52.4772,52.5162,36704.0
2021-05-07 13:00:00,53.9,53.91,53.76,53.79,77071.0,52.5162,52.5259,52.3798,52.409,77071.0
2021-05-07 13:30:00,53.78,53.82,53.69,53.74,63189.0,52.3993,52.4382,52.3116,52.3603,63189.0
2021-05-07 14:00:00,53.74,53.79,53.67,53.76,40930.0,52.3603,52.409,52.2921,52.3798,40930.0
2021-05-07 14:30:00,53.75,53.9,53.74,53.89,45762.0,52.37,52.5162,52.3603,52.5064,45762.0
2021-05-07 15:00:00,53.9,53.91,53.82,53.83,72588.0,52.5162,52.5259,52.4382,52.448,72588.0
2021-05-07 15:30:00,53.83,53.91,53.69,53.69,269776.0,52.448,52.5259,52.3116,52.3116,269776.0
2021-05-10 09:30:00,53.79,54.24,53.79,54.22,103993.0,52.409,52.8474,52.409,52.828,103993.0
2021-05-10 10:00:00,54.22,54.37,54.05,54.14,104483.0,52.828,52.9741,52.6623,52.75,104483.0
2021-05-10 10:30:00,54.12,54.17,54.0,54.09,40046.0,52.7305,52.7792,52.6136,52.7013,40046.0
2021-05-10 11:00:00,54.09,54.17,54.07,54.12,36516.0,52.7013,52.7792,52.6818,52.7305,36516.0
2021-05-10 11:30:00,54.1,54.14,53.92,53.98,53019.0,52.711,52.75,52.5357,52.5941,53019.0
2021-05-10 12:00:00,53.97,54.0,53.84,53.84,28109.0,52.5844,52.6136,52.4577,52.4577,28109.0
2021-05-10 12:30:00,53.84,53.89,53.65,53.66,25345.0,52.4577,52.5064,52.2726,52.2823,25345.0
2021-05-10 13:00:00,53.66,53.83,53.62,53.77,60758.0,52.2823,52.448,52.2434,52.3895,60758.0
2021-05-10 13:30:00,53.78,53.98,53.76,53.92,56409.0,52.3993,52.5941,52.3798,52.5357,56409.0
2021-05-10 14:00:00,53.93,53.93,53.74,53.76,29244.0,52.5454,52.5454,52.3603,52.3798,29244.0
2021-05-10 14:30:00,53.75,53.81,53.57,53.59,58481.0,52.37,52.4285,52.1946,52.2141,58481.0
2021-05-10 15:00:00,53.61,53.61,53.41,53.5,57175.0,52.2336,52.2336,52.0388,52.1264,57175.0
2021-05-10 15:30:00,53.48,53.61,53.36,53.38,131164.0,52.107,52.2336,51.99,52.0095,131164.0
2021-05-11 09:30:00,53.12,53.13,52.77,52.85,29338.0,51.7562,51.7659,51.4152,51.4931,29338.0
2021-05-11 10:00:00,52.88,53.01,52.6,52.63,31800.0,51.5224,51.649,51.2495,51.2788,31800.0
2021-05-11 10:30:00,52.61,52.71,52.45,52.67,22673.0,51.2593,51.3567,51.1034,51.3178,22673.0
2021-05-11 11:00:00,52.63,52.79,52.5,52.79,24042.0,51.2788,51.4347,51.1521,51.4347,24042.0
2021-05-11 11:30:00,52.79,52.83,52.69,52.69,22764.0,51.4347,51.4736,51.3372,51.3372,22764.0
2021-05-11 12:00:00,52.65,52.71,52.53,52.56,25498.0,51.2983,51.3567,51.1813,51.2106,25498.0
2021-05-11 12:30:00,52.54,52.55,52.28,52.35,30553.0,51.1911,51.2008,50.9378,51.006,30553.0
2021-05-11 13:00:00,52.34,52.44,52.27,52.32,52444.0,50.9962,51.0937,50.928,50.9767,52444.0
2021-05-11 13:30:00,52.35,52.36,52.06,52.14,70163.0,51.006,51.0157,50.7234,50.8014,70163.0
2021-05-11 14:00:00,52.15,52.25,52.03,52.09,60105.0,50.8111,50.9085,50.6942,50.7526,60105.0
2021-05-11 14:30:00,52.07,52.07,51.92,51.97,61158.0,50.7332,50.7332,50.587,50.6357,61158.0
2021-05-11 15:00:00,51.99,52.16,51.95,52.1,53789.0,50.6552,50.8208,50.6162,50.7624,53789.0
2021-05-11 15:30:00,52.1,52.12,51.88,51.99,219135.0,50.7624,50.7819,50.548,50.6552,219135.0
2021-05-12 09:30:00,51.84,52.14,51.75,51.92,26691.0,50.5091,50.8014,50.4214,50.587,26691.0
2021-05-12 10:00:00,51.94,52.15,51.89,51.97,16925.0,50.6065,50.8111,50.5578,50.6357,16925.0
2021-05-12 10:30:00,51.97,51.97,51.65,51.68,37373.0,50.6357,50.6357,50.3239,50.3532,37373.0
2021-05-12 11:00:00,51.67,51.77,51.51,51.68,28043.0,50.3434,50.4409,50.1875,50.3532,28043.0
2021-05-12 11:30:00,51.69,51.75,51.47,51.47,18139.0,50.3629,50.4214,50.1486,50.1486,18139.0
2021-05-12 12:00:00,51.45,51.52,51.38,51.46,28731.0,50.1291,50.1973,50.0609,50.1388,28731.0
2021-05-12 12:30:00,51.45,51.48,51.3,51.34,32615.0,50.1291,50.1583,49.9829,50.0219,32615.0
2021-05-12 13:00:00,51.32,51.43,51.28,51.33,28677.0,50.0024,50.1096,49.9634,50.0122,28677.0
2021-05-12 13:30:00,51.34,51.41,51.29,51.39,29021.0,50.0219,50.0901,49.9732,50.0706,29021.0
2021-05-12 14:00:00,51.39,51.4,51.27,51.27,29554.0,50.0706,50.0804,49.9537,49.9537,29554.0
2021-05-12 14:30:00,51.26,51.45,51.22,51.42,30917.0,49.944,50.1291,49.905,50.0998,30917.0
2021-05-12 15:00:00,51.41,51.42,51.01,51.04,44908.0,50.0901,50.0998,49.7004,49.7296,44908.0
2021-05-12 15:30:00,51.02,51.1,50.88,50.9,170816.0,49.7101,49.7881,49.5737,49.5932,170816.0
2021-05-13 09:30:00,50.8,51.55,50.78,51.5,44939.0,49.4958,50.2265,49.4763,50.1778,44939.0
2021-05-13 10:00:00,51.53,51.86,51.51,51.85,43988.0,50.207,50.5285,50.1875,50.5188,43988.0
2021-05-13 10:30:00,51.86,51.95,51.74,51.93,43079.0,50.5285,50.6162,50.4116,50.5967,43079.0
2021-05-13 11:00:00,51.92,52.0,51.84,51.87,41702.0,50.587,50.665,50.5091,50.5383,41702.0
2021-05-13 11:30:00,51.89,52.04,51.87,51.95,22605.0,50.5578,50.7039,50.5383,50.6162,22605.0
2021-05-13 12:00:00,51.98,52.15,51.98,52.13,24204.0,50.6455,50.8111,50.6455,50.7916,24204.0
2021-05-13 12:30:00,52.12,52.12,51.96,52.02,24285.0,50.7819,50.7819,50.626,50.6844,24285.0
2021-05-13 13:00:00,52.02,52.09,51.92,51.99,22682.0,50.6844,50.7526,50.587,50.6552,22682.0
2021-05-13 13:30:00,51.98,51.98,51.8,51.81,20517.0,50.6455,50.6455,50.4701,50.4798,20517.0
2021-05-13 14:00:00,51.81,52.18,51.81,52.18,27671.0,50.4798,50.8403,50.4798,50.8403,27671.0
2021-05-13 14:30:00,52.17,52.23,52.02,52.09,30633.0,50.8306,50.889,50.6844,50.7526,30633.0
2021-05-13 15:00:00,52.09,52.2,52.07,52.17,41019.0,50.7526,50.8598,50.7332,50.8306,41019.0
2021-05-13 15:30:00,52.18,52.32,52.1,52.17,141143.0,50.8403,50.9767,50.7624,50.8306,141143.0
2021-05-14 09:30:00,52.36,52.51,52.12,52.35,21779.0,51.0157,51.1619,50.7819,51.006,21779.0
2021-05-14 10:00:00,52.36,52.52,52.33,52.41,18350.0,51.0157,51.1716,50.9865,51.0644,18350.0
2021-05-14 10:30:00,52.37,52.46,52.33,52.44,19739.0,51.0255,51.1131,50.9865,51.0937,19739.0
2021-05-14 11:00:00,52.43,52.53,52.35,52.52,20814.0,51.0839,51.1813,51.006,51.1716,20814.0
2021-05-14 11:30:00,52.52,52.56,52.38,52.41,20744.0,51.1716,51.2106,51.0352,51.0644,20744.0
2021-05-14 12:00:00,52.41,52.46,52.34,52.36,43694.0,51.0644,51.1131,50.9962,51.0157,43694.0
2021-05-14 12:30:00,52.36,52.49,52.36,52.44,20906.0,51.0157,51.1424,51.0157,51.0937,20906.0
2021-05-14 13:00:00,52.43,52.49,52.42,52.46,23613.0,51.0839,51.1424,51.0742,51.1131,23613.0
2021-05-14 13:30:00,52.47,52.55,52.46,52.53,28174.0,51.1229,51.2008,51.1131,51.1813,28174.0
2021-05-14 14:00:00,52.53,52.56,52.48,52.53,25946.0,51.1813,51.2106,51.1326,51.1813,25946.0
2021-05-14 14:30:00,52.54,52.72,52.53,52.71,36513.0,51.1911,51.3665,51.1813,51.3567,36513.0
2021-05-14 15:00:00,52.71,52.73,52.6,52.63,39675.0,51.3567,51.3762,51.2495,51.2788,39675.0
2021-05-14 15:30:00,52.63,52.64,52.49,52.51,158787.0,51.2788,51.2885,51.1424,51.1619,158787.0
2021-05-17 09:30:00,52.38,52.48,52.13,52.21,29934.0,51.0352,51.1326,50.7916,50.8696,29934.0
2021-05-17 10:00:00,52.2,52.24,51.93,51.93,17498.0,50.8598,50.8988,50.5967,50.5967,17498.0
2021-05-17 10:30:00,51.93,52.12,51.89,52.1,12021.0,50.5967,50.7819,50.5578,50.7624,12021.0
2021-05-17 11:00:00,52.04,52.12,51.98,52.06,14690.0,50.7039,50.7819,50.6455,50.7234,14690.0
2021-05-17 11:30:00,52.08,52.2,52.01,52.2,14270.0,50.7429,50.8598,50.6747,50.8598,14270.0
2021-05-17 12:00:00,52.2,52.26,52.14,52.26,13043.0,50.8598,50.9183,50.8014,50.9183,13043.0
2021-05-17 12:30:00,52.25,52.31,52.18,52.25,12489.0,50.9085,50.967,50.8403,50.9085,12489.0
2021-05-17 13:00:00,52.28,52.31,52.15,52.18,15411.0,50.9378,50.967,50.8111,50.8403,15411.0
2021-05-17 13:30:00,52.17,52.2,52.11,52.18,18924.0,50.8306,50.8598,50.7721,50.8403,18924.0
2021-05-17 14:00:00,52.18,52.36,52.18,52.35,23989.0,50.8403,51.0157,50.8403,51.006,23989.0
2021-05-17 14:30:00,52.31,52.35,52.25,52.32,20059.0,50.967,51.006,50.9085,50.9767,20059.0
2021-05-17 15:00:00,52.32,52.32,52.23,52.26,27164.0,50.9767,50.9767,50.889,50.9183,27164.0
2021-05-17 15:30:00,52.27,52.32,52.22,52.22,99273.0,50.928,50.9767,50.8793,50.8793,99273.0
2021-05-18 09:30:00,52.3,52.3,51.98,52.2,34657.0,50.9573,50.9573,50.6455,50.8598,34657.0
2021-05-18 10:00:00,52.16,52.35,52.04,52.27,34275.0,50.8208,51.006,50.7039,50.928,34275.0
2021-05-18 10:30:00,52.29,52.49,52.23,52.42,26876.0,50.9475,51.1424,50.889,51.0742,26876.0
2021-05-18 11:00:00,52.41,52.44,52.34,52.36,24177.0,51.0644,51.0937,50.9962,51.0157,24177.0
2021-05-18 11:30:00,52.33,52.4,52.28,52.35,22298.0,50.9865,51.0547,50.9378,51.006,22298.0
2021-05-18 12:00:00,52.34,52.44,52.29,52.43,20764.0,50.9962,51.0937,50.9475,51.0839,20764.0
2021-05-18 12:30:00,52.43,52.47,52.4,52.47,20636.0,51.0839,51.1229,51.0547,51.1229,20636.0
2021-05-18 13:00:00,52.49,52.52,52.4,52.52,37502.0,51.1424,51.1716,51.0547,51.1716,37502.0
2021-05-18 13:30:00,52.51,52.55,52.45,52.54,27844.0,51.1619,51.2008,51.1034,51.1911,27844.0
2021-05-18 14:00:00,52.54,52.54,52.4,52.41,34321.0,51.1911,51.1911,51.0547,51.0644,34321.0
2021-05-18 14:30:00,52.4,52.42,52.29,52.4,25492.0,51.0547,51.0742,50.9475,51.0547,25492.0
2021-05-18 15:00:00,52.39,52.4,52.28,52.34,33016.0,51.0449,51.0547,50.9378,50.9962,33016.0
2021-05-18 15:30:00,52.33,52.37,52.04,52.06,133648.0,50.9865,51.0255,50.7039,50.7234,133648.0
2021-05-19 09:30:00,51.71,51.87,51.41,51.66,29955.0,50.3824,50.5383,50.0901,50.3337,29955.0
2021-05-19 10:00:00,51.66,51.77,51.49,51.76,53753.0,50.3337,50.4409,50.168,50.4311,53753.0
2021-05-19 10:30:00,51.75,51.8,51.58,51.78,28367.0,50.4214,50.4701,50.2557,50.4506,28367.0
2021-05-19 11:00:00,51.79,51.84,51.68,51.72,22019.0,50.4603,50.5091,50.3532,50.3921,22019.0
2021-05-19 11:30:00,51.69,51.69,51.59,51.68,16642.0,50.3629,50.3629,50.2655,50.3532,16642.0
2021-05-19 12:00:00,51.69,51.7,51.63,51.65,20449.0,50.3629,50.3727,50.3045,50.3239,20449.0
2021-05-19 12:30:00,51.66,51.75,51.66,51.74,16563.0,50.3337,50.4214,50.3337,50.4116,16563.0
2021-05-19 13:00:00,51.75,51.79,51.69,51.77,18155.0,50.4214,50.4603,50.3629,50.4409,18155.0
2021-05-19 13:30:00,51.76,51.8,51.68,51.79,15894.0,50.4311,50.4701,50.3532,50.4603,15894.0
2021-05-19 14:00:00,51.77,51.95,51.57,51.93,35404.0,50.4409,50.6162,50.246,50.5967,35404.0
2021-05-19 14:30:00,51.94,51.97,51.69,51.79,40234.0,50.6065,50.6357,50.3629,50.4603,40234.0
2021-05-19 15:00:00,51.76,51.95,51.68,51.92,39894.0,50.4311,50.6162,50.3532,50.587,39894.0
2021-05-19 15:30:00,51.93,52.06,51.75,52.02,132594.0,50.5967,50.7234,50.4214,50.6844,132594.0
2021-05-20 09:30:00,52.06,52.15,51.76,51.97,22610.0,50.7234,50.8111,50.4311,50.6357,22610.0
2021-05-20 10:00:00,51.94,52.24,51.94,52.18,37108.0,50.6065,50.8988,50.6065,50.8403,37108.0
2021-05-20 10:30:00,52.18,52.38,52.16,52.34,38419.0,50.8403,51.0352,50.8208,50.9962,38419.0
2021-05-20 11:00:00,52.33,52.47,52.32,52.47,34434.0,50.9865,51.1229,50.9767,51.1229,34434.0
2021-05-20 11:30:00,52.45,52.56,52.45,52.51,20085.0,51.1034,51.2106,51.1034,51.1619,20085.0
2021-05-20 12:00:00,52.48,52.5,52.29,52.29,17158.0,51.1326,51.1521,50.9475,50.9475,17158.0
2021-05-20 12:30:00,52.31,52.34,52.21,52.31,18218.0,50.967,50.9962,50.8696,50.967,18218.0
2021-05-20 13:00:00,52.31,52.4,52.27,52.38,16975.0,50.967,51.0547,50.928,51.0352,16975.0
2021-05-20 13:30:00,52.4,52.43,52.3,52.37,24712.0,51.0547,51.0839,50.9573,51.0255,24712.0
2021-05-20 14:00:00,52.39,52.47,52.38,52.42,29577.0,51.0449,51.1229,51.0352,51.0742,29577.0
2021-05-20 14:30:00,52.41,52.48,52.37,52.4,23832.0,51.0644,51.1326,51.0255,51.0547,23832.0
2021-05-20 15:00:00,52.41,52.56,52.35,52.55,36227.0,51.0644,51.2106,51.006,51.2008,36227.0
2021-05-20 15:30:00,52.55,52.57,52.22,52.26,169563.0,51.2008,51.2203,50.8793,50.9183,169563.0
2021-05-21 09:30:00,52.39,52.64,52.25,52.36,27946.0,51.0449,51.2885,50.9085,51.0157,27946.0
2021-05-21 10:00:00,52.38,52.38,52.2,52.2,17895.0,51.0352,51.0352,50.8598,50.8598,17895.0
2021-05-21 10:30:00,52.16,52.35,52.13,52.35,16577.0,50.8208,51.006,50.7916,51.006,16577.0
2021-05-21 11:00:00,52.34,52.35,52.17,52.18,16572.0,50.9962,51.006,50.8306,50.8403,16572.0
2021-05-21 11:30:00,52.17,52.21,52.04,52.05,19757.0,50.8306,50.8696,50.7039,50.7137,19757.0
2021-05-21 12:00:00,52.04,52.05,51.83,51.92,37306.0,50.7039,50.7137,50.4993,50.587,37306.0
2021-05-21 12:30:00,51.94,51.94,51.76,51.8,20207.0,50.6065,50.6065,50.4311,50.4701,20207.0
2021-05-21 13:00:00,51.82,52.0,51.82,52.0,12590.0,50.4896,50.665,50.4896,50.665,12590.0
2021-05-21 13:30:00,52.0,52.06,51.94,52.05,17439.0,50.665,50.7234,50.6065,50.7137,17439.0
2021-05-21 14:00:00,52.05,52.15,52.04,52.07,29347.0,50.7137,50.8111,50.7039,50.7332,29347.0
2021-05-21 14:30:00,52.07,52.09,52.0,52.03,15421.0,50.7332,50.7526,50.665,50.6942,15421.0
2021-05-21 15:00:00,52.03,52.1,51.99,52.1,21155.0,50.6942,50.7624,50.6552,50.7624,21155.0
2021-05-21 15:30:00,52.09,52.16,52.03,52.1,118752.0,50.7526,50.8208,50.6942,50.7624,118752.0
2021-05-24 09:30:00,52.28,52.28,52.01,52.01,28690.0,50.9378,50.9378,50.6747,50.6747,28690.0
2021-05-24 10:00:00,52.04,52.14,52.03,52.11,52225.0,50.7039,50.8014,50.6942,50.7721,52225.0
2021-05-24 10:30:00,52.11,52.35,52.11,52.26,41542.0,50.7721,51.006,50.7721,50.9183,41542.0
2021-05-24 11:00:00,52.24,52.29,52.19,52.26,21716.0,50.8988,50.9475,50.8501,50.9183,21716.0
2021-05-24 11:30:00,52.26,52.35,52.2,52.23,29038.0,50.9183,51.006,50.8598,50.889,29038.0
2021-05-24 12:00:00,52.23,52.26,52.16,52.18,50911.0,50.889,50.9183,50.8208,50.8403,50911.0
2021-05-24 12:30:00,52.17,52.26,52.16,52.26,20655.0,50.8306,50.9183,50.8208,50.9183,20655.0
2021-05-24 13:00:00,52.26,52.29,52.18,52.28,30708.0,50.9183,50.9475,50.8403,50.9378,30708.0
2021-05-24 13:30:00,52.29,52.33,52.27,52.31,25789.0,50.9475,50.9865,50.928,50.967,25789.0
2021-05-24 14:00:00,52.31,52.34,52.27,52.28,23530.0,50.967,50.9962,50.928,50.9378,23530.0
2021-05-24 14:30:00,52.28,52.34,52.25,52.28,23098.0,50.9378,50.9962,50.9085,50.9378,23098.0
2021-05-24 15:00:00,52.28,52.29,52.21,52.22,28826.0,50.9378,50.9475,50.8696,50.8793,28826.0
2021-05-24 15:30:00,52.23,52.25,52.13,52.16,101946.0,50.889,50.9085,50.7916,50.8208,101946.0
2021-05-25 09:30:00,52.28,52.38,52.0,52.09,42451.0,50.9378,51.0352,50.665,50.7526,42451.0
2021-05-25 10:00:00,52.08,52.11,51.96,52.08,25380.0,50.7429,50.7721,50.626,50.7429,25380.0
2021-05-25 10:30:00,52.07,52.23,52.07,52.17,19257.0,50.7332,50.889,50.7332,50.8306,19257.0
2021-05-25 11:00:00,52.18,52.28,52.13,52.23,41107.0,50.8403,50.9378,50.7916,50.889,41107.0
2021-05-25 11:30:00,52.23,52.25,52.09,52.18,27720.0,50.889,50.9085,50.7526,50.8403,27720.0
2021-05-25 12:00:00,52.19,52.22,52.14,52.22,19223.0,50.8501,50.8793,50.8014,50.8793,19223.0
2021-05-25 12:30:00,52.21,52.22,52.1,52.16,30957.0,50.8696,50.8793,50.7624,50.8208,30957.0
2021-05-25 13:00:00,52.15,52.16,52.09,52.13,24892.0,50.8111,50.8208,50.7526,50.7916,24892.0
2021-05-25 13:30:00,52.12,52.13,52.08,52.1,36415.0,50.7819,50.7916,50.7429,50.7624,36415.0
2021-05-25 14:00:00,52.11,52.11,51.97,52.01,32831.0,50.7721,50.7721,50.6357,50.6747,32831.0
2021-05-25 14:30:00,52.0,52.06,51.96,51.98,33594.0,50.665,50.7234,50.626,50.6455,33594.0
2021-05-25 15:00:00,51.96,52.01,51.87,51.99,40954.0,50.626,50.6747,50.5383,50.6552,40954.0
2021-05-25 15:30:00,52.0,52.0,51.76,51.82,135173.0,50.665,50.665,50.4311,50.4896,135173.0
2021-05-26 09:30:00,51.7,51.91,51.67,51.73,37278.0,50.3727,50.5773,50.3434,50.4019,37278.0
2021-05-26 10:00:00,51.74,51.83,51.68,51.77,35141.0,50.4116,50.4993,50.3532,50.4409,35141.0
2021-05-26 10:30:00,51.79,51.81,51.56,51.63,24607.0,50.4603,50.4798,50.2362,50.3045,24607.0
2021-05-26 11:00:00,51.63,51.73,51.61,51.71,29251.0,50.3045,50.4019,50.285,50.3824,29251.0
2021-05-26 11:30:00,51.73,51.79,51.72,51.76,25148.0,50.4019,50.4603,50.3921,50.4311,25148.0
2021-05-26 12:00:00,51.76,51.8,51.71,51.73,26617.0,50.4311,50.4701,50.3824,50.4019,26617.0
2021-05-26 12:30:00,51.72,51.76,51.68,51.73,26112.0,50.3921,50.4311,50.3532,50.4019,26112.0
2021-05-26 13:00:00,51.72,51.74,51.65,51.67,20714.0,50.3921,50.4116,50.3239,50.3434,20714.0
2021-05-26 13:30:00,51.67,51.71,51.62,51.65,20777.0,50.3434,50.3824,50.2947,50.3239,20777.0
2021-05-26 14:00:00,51.65,51.7,51.62,51.69,24486.0,50.3239,50.3727,50.2947,50.3629,24486.0
2021-05-26 14:30:00,51.69,51.69,51.56,51.58,32708.0,50.3629,50.3629,50.2362,50.2557,32708.0
2021-05-26 15:00:00,51.58,51.66,51.57,51.64,36666.0,50.2557,50.3337,50.246,50.3142,36666.0
2021-05-26 15:30:00,51.64,51.68,51.47,51.65,177810.0,50.3142,50.3532,50.1486,50.3239,177810.0
2021-05-27 09:30:00,51.84,52.05,51.66,51.93,66013.0,50.5091,50.7137,50.3337,50.5967,66013.0
2021-05-27 10:00:00,51.93,52.03,51.84,51.86,34068.0,50.5967,50.6942,50.5091,50.5285,34068.0
2021-05-27 10:30:00,51.87,51.97,51.81,51.96,34908.0,50.5383,50.6357,50.4798,50.626,34908.0
2021-05-27 11:00:00,51.97,52.02,51.93,51.95,26061.0,50.6357,50.6844,50.5967,50.6162,26061.0
2021-05-27 11:30:00,51.95,52.12,51.92,52.12,18383.0,50.6162,50.7819,50.587,50.7819,18383.0
2021-05-27 12:00:00,52.12,52.2,52.09,52.2,16376.0,50.7819,50.8598,50.7526,50.8598,16376.0
2021-05-27 12:30:00,52.21,52.24,52.16,52.21,17602.0,50.8696,50.8988,50.8208,50.8696,17602.0
2021-05-27 13:00:00,52.23,52.27,52.18,52.25,16578.0,50.889,50.928,50.8403,50.9085,16578.0
2021-05-27 13:30:00,52.24,52.32,52.2,52.3,27293.0,50.8988,50.9767,50.8598,50.9573,27293.0
2021-05-27 14:00:00,52.3,52.31,52.19,52.29,22571.0,50.9573,50.967,50.8501,50.9475,22571.0
2021-05-27 14:30:00,52.28,52.28,52.22,52.25,27546.0,50.9378,50.9378,50.8793,50.9085,27546.0
2021-05-27 15:00:00,52.24,52.28,52.21,52.27,36355.0,50.8988,50.9378,50.8696,50.928,36355.0
2021-05-27 15:30:00,52.28,52.48,52.22,52.4,198729.0,50.9378,51.1326,50.8793,51.0547,198729.0
2021-05-28 09:30:00,52.57,52.68,52.3,52.67,30179.0,51.2203,51.3275,50.9573,51.3178,30179.0
2021-05-28 10:00:00,52.66,52.73,52.5,52.6,15808.0,51.308,51.3762,51.1521,51.2495,15808.0
2021-05-28 10:30:00,52.59,52.67,52.53,52.61,20493.0,51.2398,51.3178,51.1813,51.2593,20493.0
2021-05-28 11:00:00,52.57,52.61,52.52,52.53,14568.0,51.2203,51.2593,51.1716,51.1813,14568.0
2021-05-28 11:30:00,52.53,52.59,52.48,52.51,18503.0,51.1813,51.2398,51.1326,51.1619,18503.0
2021-05-28 12:00:00,52.5,52.53,52.44,52.53,16014.0,51.1521,51.1813,51.0937,51.1813,16014.0
2021-05-28 12:30:00,52.51,52.56,52.5,52.51,12696.0,51.1619,51.2106,51.1521,51.1619,12696.0
2021-05-28 13:00:00,52.51,52.58,52.48,52.57,17381.0,51.1619,51.2301,51.1326,51.2203,17381.0
2021-05-28 13:30:00,52.58,52.61,52.54,52.56,12134.0,51.2301,51.2593,51.1911,51.2106,12134.0
2021-05-28 14:00:00,52.56,52.58,52.52,52.57,15417.0,51.2106,51.2301,51.1716,51.2203,15417.0
2021-05-28 14:30:00,52.56,52.58,52.54,52.56,9698.0,51.2106,51.2301,51.1911,51.2106,9698.0
2021-05-28 15:00:00,52.53,52.64,52.53,52.6,19571.0,51.1813,51.2885,51.1813,51.2495,19571.0
2021-05-28 15:30:00,52.6,52.62,52.49,52.52,99717.0,51.2495,51.269,51.1424,51.1716,99717.0
2021-06-01 09:30:00,52.76,52.99,52.36,52.49,37811.0,51.4054,51.6295,51.0157,51.1424,37811.0
2021-06-01 10:00:00,52.49,52.54,52.33,52.38,27957.0,51.1424,51.1911,50.9865,51.0352,27957.0
2021-06-01 10:30:00,52.37,52.58,52.28,52.57,47064.0,51.0255,51.2301,50.9378,51.2203,47064.0
2021-06-01 11:00:00,52.56,52.68,52.54,52.65,49074.0,51.2106,51.3275,51.1911,51.2983,49074.0
2021-06-01 11:30:00,52.64,52.77,52.6,52.72,26660.0,51.2885,51.4152,51.2495,51.3665,26660.0
2021-06-01 12:00:00,52.71,52.71,52.6,52.64,28755.0,51.3567,51.3567,51.2495,51.2885,28755.0
2021-06-01 12:30:00,52.64,52.66,52.6,52.62,23112.0,51.2885,51.308,51.2495,51.269,23112.0
2021-06-01 13:00:00,52.62,52.63,52.46,52.47,27276.0,51.269,51.2788,51.1131,51.1229,27276.0
2021-06-01 13:30:00,52.49,52.52,52.46,52.52,30063.0,51.1424,51.1716,51.1131,51.1716,30063.0
2021-06-01 14:00:00,52.52,52.6,52.49,52.6,29602.0,51.1716,51.2495,51.1424,51.2495,29602.0
2021-06-01 14:30:00,52.6,52.7,52.57,52.7,40632.0,51.2495,51.347,51.2203,51.347,40632.0
2021-06-01 15:00:00,52.7,52.71,52.62,52.66,85016.0,51.347,51.3567,51.269,51.308,85016.0
2021-06-01 15:30:00,52.66,52.66,52.48,52.54,152024.0,51.308,51.308,51.1326,51.1911,152024.0
2021-06-02 09:30:00,52.75,52.75,52.31,52.47,22532.0,51.3957,51.3957,50.967,51.1229,22532.0
2021-06-02 10:00:00,52.47,52.64,52.41,52.58,31149.0,51.1229,51.2885,51.0644,51.2301,31149.0
2021-06-02 10:30:00,52.54,52.57,52.44,52.51,22302.0,51.1911,51.2203,51.0937,51.1619,22302.0
2021-06-02 11:00:00,52.51,52.58,52.48,52.54,14137.0,51.1619,51.2301,51.1326,51.1911,14137.0
2021-06-02 11:30:00,52.54,52.57,52.41,52.42,19360.0,51.1911,51.2203,51.0644,51.0742,19360.0
2021-06-02 12:00:00,52.41,52.58,52.39,52.56,30285.0,51.0644,51.2301,51.0449,51.2106,30285.0
2021-06-02 12:30:00,52.54,52.55,52.47,52.53,13606.0,51.1911,51.2008,51.1229,51.1813,13606.0
2021-06-02 13:00:00,52.54,52.54,52.48,52.54,17612.0,51.1911,51.1911,51.1326,51.1911,17612.0
2021-06-02 13:30:00,52.53,52.58,52.52,52.55,23071.0,51.1813,51.2301,51.1716,51.2008,23071.0
2021-06-02 14:00:00,52.53,52.57,52.45,52.51,17327.0,51.1813,51.2203,51.1034,51.1619,17327.0
2021-06-02 14:30:00,52.49,52.53,52.44,52.49,19977.0,51.1424,51.1813,51.0937,51.1424,19977.0
2021-06-02 15:00:00,52.51,52.51,52.35,52.36,28628.0,51.1619,51.1619,51.006,51.0157,28628.0
2021-06-02 15:30:00,52.36,52.41,52.28,52.38,119541.0,51.0157,51.0644,50.9378,51.0352,119541.0
2021-06-03 09:30:00,52.18,52.2,51.99,52.02,28222.0,50.8403,50.8598,50.6552,50.6844,28222.0
2021-06-03 10:00:00,51.99,52.17,51.92,52.11,16457.0,50.6552,50.8306,50.587,50.7721,16457.0
2021-06-03 10:30:00,52.08,52.71,52.07,52.7,102062.0,50.7429,51.3567,50.7332,51.347,102062.0
2021-06-03 11:00:00,52.68,52.72,52.62,52.66,22310.0,51.3275,51.3665,51.269,51.308,22310.0
2021-06-03 11:30:00,52.63,52.64,52.5,52.58,14289.0,51.2788,51.2885,51.1521,51.2301,14289.0
2021-06-03 12:00:00,52.6,52.61,52.51,52.53,16687.0,51.2495,51.2593,51.1619,51.1813,16687.0
2021-06-03 12:30:00,52.54,52.6,52.45,52.47,14564.0,51.1911,51.2495,51.1034,51.1229,14564.0
2021-06-03 13:00:00,52.47,52.56,52.41,52.53,24435.0,51.1229,51.2106,51.0644,51.1813,24435.0
2021-06-03 13:30:00,52.53,52.66,52.49,52.63,31376.0,51.1813,51.308,51.1424,51.2788,31376.0
2021-06-03 14:00:00,52.65,52.69,52.57,52.57,48547.0,51.2983,51.3372,51.2203,51.2203,48547.0
2021-06-03 14:30:00,52.57,52.61,52.52,52.53,39762.0,51.2203,51.2593,51.1716,51.1813,39762.0
2021-06-03 15:00:00,52.52,52.53,52.38,52.42,34955.0,51.1716,51.1813,51.0352,51.0742,34955.0
2021-06-03 15:30:00,52.43,52.43,52.21,52.25,143704.0,51.0839,51.0839,50.8696,50.9085,143704.0
2021-06-04 09:30:00,52.4,52.44,52.19,52.21,23223.0,51.0547,51.0937,50.8501,50.8696,23223.0
2021-06-04 10:00:00,52.26,52.27,52.16,52.21,25374.0,50.9183,50.928,50.8208,50.8696,25374.0
2021-06-04 10:30:00,52.21,52.41,52.21,52.41,16061.0,50.8696,51.0644,50.8696,51.0644,16061.0
2021-06-04 11:00:00,52.41,52.41,52.25,52.27,12037.0,51.0644,51.0644,50.9085,50.928,12037.0
2021-06-04 11:30:00,52.25,52.3,52.1,52.1,20376.0,50.9085,50.9573,50.7624,50.7624,20376.0
2021-06-04 12:00:00,52.09,52.14,52.06,52.09,13386.0,50.7526,50.8014,50.7234,50.7526,13386.0
2021-06-04 12:30:00,52.09,52.12,52.06,52.11,14460.0,50.7526,50.7819,50.7234,50.7721,14460.0
2021-06-04 13:00:00,52.12,52.14,52.09,52.1,12461.0,50.7819,50.8014,50.7526,50.7624,12461.0
2021-06-04 13:30:00,52.1,52.15,52.09,52.1,12721.0,50.7624,50.8111,50.7526,50.7624,12721.0
2021-06-04 14:00:00,52.09,52.2,52.08,52.2,12430.0,50.7526,50.8598,50.7429,50.8598,12430.0
2021-06-04 14:30:00,52.19,52.28,52.17,52.28,12415.0,50.8501,50.9378,50.8306,50.9378,12415.0
2021-06-04 15:00:00,52.26,52.33,52.25,52.32,18838.0,50.9183,50.9865,50.9085,50.9767,18838.0
2021-06-04 15:30:00,52.32,52.45,52.3,52.38,85524.0,50.9767,51.1034,50.9573,51.0352,85524.0
2021-06-07 09:30:00,52.37,52.37,52.13,52.15,24123.0,51.0255,51.0255,50.7916,50.8111,24123.0
2021-06-07 10:00:00,52.14,52.17,51.97,51.97,21127.0,50.8014,50.8306,50.6357,50.6357,21127.0
2021-06-07 10:30:00,51.97,51.97,51.84,51.88,41079.0,50.6357,50.6357,50.5091,50.548,41079.0
2021-06-07 11:00:00,51.88,51.93,51.83,51.85,22042.0,50.548,50.5967,50.4993,50.5188,22042.0
2021-06-07 11:30:00,51.82,51.87,51.79,51.87,10715.0,50.4896,50.5383,50.4603,50.5383,10715.0
2021-06-07 12:00:00,51.89,51.9,51.85,51.89,16743.0,50.5578,50.5675,50.5188,50.5578,16743.0
2021-06-07 12:30:00,51.88,51.9,51.85,51.89,16364.0,50.548,50.5675,50.5188,50.5578,16364.0
2021-06-07 13:00:00,51.89,51.98,51.89,51.92,16664.0,50.5578,50.6455,50.5578,50.587,16664.0
2021-06-07 13:30:00,51.9,51.91,51.84,51.87,8708.0,50.5675,50.5773,50.5091,50.5383,8708.0
2021-06-07 14:00:00,51.86,51.9,51.81,51.85,11907.0,50.5285,50.5675,50.4798,50.5188,11907.0
2021-06-07 14:30:00,51.84,51.85,51.79,51.81,12387.0,50.5091,50.5188,50.4603,50.4798,12387.0
2021-06-07 15:00:00,51.8,51.84,51.78,51.82,16591.0,50.4701,50.5091,50.4506,50.4896,16591.0
2021-06-07 15:30:00,51.82,51.82,51.69,51.71,97869.0,50.4896,50.4896,50.3629,50.3824,97869.0
2021-06-08 09:30:00,51.62,51.67,51.5,51.53,25758.0,50.2947,50.3434,50.1778,50.207,25758.0
2021-06-08 10:00:00,51.54,51.63,51.47,51.59,19800.0,50.2168,50.3045,50.1486,50.2655,19800.0
2021-06-08 10:30:00,51.6,51.73,51.55,51.69,19455.0,50.2752,50.4019,50.2265,50.3629,19455.0
2021-06-08 11:00:00,51.7,51.75,51.63,51.68,15351.0,50.3727,50.4214,50.3045,50.3532,15351.0
2021-06-08 11:30:00,51.7,51.8,51.65,51.79,10283.0,50.3727,50.4701,50.3239,50.4603,10283.0
2021-06-08 12:00:00,51.81,51.9,51.8,51.86,9951.0,50.4798,50.5675,50.4701,50.5285,9951.0
2021-06-08 12:30:00,51.87,51.88,51.81,51.85,12201.0,50.5383,50.548,50.4798,50.5188,12201.0
2021-06-08 13:00:00,51.84,51.88,51.83,51.84,9066.0,50.5091,50.548,50.4993,50.5091,9066.0
2021-06-08 13:30:00,51.84,51.92,51.83,51.86,15415.0,50.5091,50.587,50.4993,50.5285,15415.0
2021-06-08 14:00:00,51.85,51.92,51.84,51.92,11660.0,50.5188,50.587,50.5091,50.587,11660.0
2021-06-08 14:30:00,51.91,51.94,51.88,51.94,10024.0,50.5773,50.6065,50.548,50.6065,10024.0
2021-06-08 15:00:00,51.94,51.99,51.93,51.97,18785.0,50.6065,50.6552,50.5967,50.6357,18785.0
2021-06-08 15:30:00,51.98,52.06,51.96,52.05,118489.0,50.6455,50.7234,50.626,50.7137,118489.0
2021-06-09 09:30:00,52.0,52.11,51.87,51.98,28720.0,50.665,50.7721,50.5383,50.6455,28720.0
2021-06-09 10:00:00,52.0,52.0,51.66,51.75,30818.0,50.665,50.665,50.3337,50.4214,30818.0
2021-06-09 10:30:00,51.78,51.96,51.75,51.96,13756.0,50.4506,50.626,50.4214,50.626,13756.0
2021-06-09 11:00:00,51.94,52.0,51.9,51.98,12542.0,50.6065,50.665,50.5675,50.6455,12542.0
2021-06-09 11:30:00,51.98,51.98,51.83,51.86,8222.0,50.6455,50.6455,50.4993,50.5285,8222.0
2021-06-09 12:00:00,51.87,51.89,51.84,51.88,9244.0,50.5383,50.5578,50.5091,50.548,9244.0
2021-06-09 12:30:00,51.88,51.89,51.84,51.84,11821.0,50.548,50.5578,50.5091,50.5091,11821.0
2021-06-09 13:00:00,51.84,51.93,51.84,51.92,12864.0,50.5091,50.5967,50.5091,50.587,12864.0
2021-06-09 13:30:00,51.93,51.93,51.85,51.91,12819.0,50.5967,50.5967,50.5188,50.5773,12819.0
2021-06-09 14:00:00,51.91,51.96,51.9,51.95,13438.0,50.5773,50.626,50.5675,50.6162,13438.0
2021-06-09 14:30:00,51.96,51.97,51.9,51.9,15986.0,50.626,50.6357,50.5675,50.5675,15986.0
2021-06-09 15:00:00,51.91,51.95,51.84,51.85,34865.0,50.5773,50.6162,50.5091,50.5188,34865.0
2021-06-09 15:30:00,51.85,51.86,51.7,51.7,77435.0,50.5188,50.5285,50.3727,50.3727,77435.0
2021-06-10 09:30:00,51.85,51.94,51.76,51.85,19572.0,50.5188,50.6065,50.4311,50.5188,19572.0
2021-06-10 10:00:00,51.84,51.91,51.79,51.9,21989.0,50.5091,50.5773,50.4603,50.5675,21989.0
2021-06-10 10:30:00,51.9,51.91,51.77,51.82,15808.0,50.5675,50.5773,50.4409,50.4896,15808.0
2021-06-10 11:00:00,51.78,51.91,51.78,51.91,9802.0,50.4506,50.5773,50.4506,50.5773,9802.0
2021-06-10 11:30:00,51.91,52.01,51.89,51.99,10764.0,50.5773,50.6747,50.5578,50.6552,10764.0
2021-06-10 12:00:00,52.0,52.03,51.97,52.02,7320.0,50.665,50.6942,50.6357,50.6844,7320.0
2021-06-10 12:30:00,52.03,52.09,52.01,52.07,22044.0,50.6942,50.7526,50.6747,50.7332,22044.0
2021-06-10 13:00:00,52.06,52.1,52.05,52.05,15009.0,50.7234,50.7624,50.7137,50.7137,15009.0
2021-06-10 13:30:00,52.06,52.08,52.03,52.04,15653.0,50.7234,50.7429,50.6942,50.7039,15653.0
2021-06-10 14:00:00,52.04,52.08,52.03,52.04,16877.0,50.7039,50.7429,50.6942,50.7039,16877.0
2021-06-10 14:30:00,52.04,52.06,51.97,51.99,19677.0,50.7039,50.7234,50.6357,50.6552,19677.0
2021-06-10 15:00:00,51.98,52.0,51.91,51.92,23568.0,50.6455,50.665,50.5773,50.587,23568.0
2021-06-10 15:30:00,51.93,51.96,51.75,51.81,93198.0,50.5967,50.626,50.4214,50.4798,93198.0
2021-06-11 09:30:00,51.8,52.04,51.71,51.94,13097.0,50.4701,50.7039,50.3824,50.6065,13097.0
2021-06-11 10:00:00,51.94,52.02,51.89,52.01,13573.0,50.6065,50.6844,50.5578,50.6747,13573.0
2021-06-11 10:30:00,51.98,52.08,51.97,52.05,10769.0,50.6455,50.7429,50.6357,50.7137,10769.0
2021-06-11 11:00:00,52.05,52.09,51.98,52.03,35406.0,50.7137,50.7526,50.6455,50.6942,35406.0
2021-06-11 11:30:00,52.01,52.02,51.97,51.98,10062.0,50.6747,50.6844,50.6357,50.6455,10062.0
2021-06-11 12:00:00,51.98,52.0,51.96,51.97,16289.0,50.6455,50.665,50.626,50.6357,16289.0
2021-06-11 12:30:00,51.97,51.97,51.89,51.94,11573.0,50.6357,50.6357,50.5578,50.6065,11573.0
2021-06-11 13:00:00,51.93,52.0,51.93,51.97,15076.0,50.5967,50.665,50.5967,50.6357,15076.0
2021-06-11 13:30:00,51.98,51.99,51.95,51.99,11456.0,50.6455,50.6552,50.6162,50.6552,11456.0
2021-06-11 14:00:00,51.99,52.03,51.97,52.02,17324.0,50.6552,50.6942,50.6357,50.6844,17324.0
2021-06-11 14:30:00,52.02,52.03,51.97,51.99,12713.0,50.6844,50.6942,50.6357,50.6552,12713.0
2021-06-11 15:00:00,52.0,52.01,51.96,52.0,25356.0,50.665,50.6747,50.626,50.665,25356.0
2021-06-11 15:30:00,51.99,52.18,51.98,52.18,117068.0,50.6552,50.8403,50.6455,50.8403,117068.0
2021-06-14 09:30:00,52.16,52.18,51.95,52.06,38177.0,50.8208,50.8403,50.6162,50.7234,38177.0
2021-06-14 10:00:00,52.06,52.15,52.02,52.12,21458.0,50.7234,50.8111,50.6844,50.7819,21458.0
2021-06-14 10:30:00,52.1,52.1,51.99,52.07,18764.0,50.7624,50.7624,50.6552,50.7332,18764.0
2021-06-14 11:00:00,52.06,52.14,52.01,52.04,16916.0,50.7234,50.8014,50.6747,50.7039,16916.0
2021-06-14 11:30:00,52.05,52.05,51.98,52.01,12793.0,50.7137,50.7137,50.6455,50.6747,12793.0
2021-06-14 12:00:00,52.02,52.02,51.96,52.01,15222.0,50.6844,50.6844,50.626,50.6747,15222.0
2021-06-14 12:30:00,52.01,52.01,51.96,51.99,14937.0,50.6747,50.6747,50.626,50.6552,14937.0
2021-06-14 13:00:00,51.98,51.99,51.94,51.99,15055.0,50.6455,50.6552,50.6065,50.6552,15055.0
2021-06-14 13:30:00,52.0,52.0,51.95,51.97,14770.0,50.665,50.665,50.6162,50.6357,14770.0
2021-06-14 14:00:00,51.97,52.0,51.96,51.97,17942.0,50.6357,50.665,50.626,50.6357,17942.0
2021-06-14 14:30:00,51.97,51.99,51.91,51.98,23565.0,50.6357,50.6552,50.5773,50.6455,23565.0
2021-06-14 15:00:00,51.98,52.03,51.96,52.0,29186.0,50.6455,50.6942,50.626,50.665,29186.0
2021-06-14 15:30:00,52.0,52.18,51.97,52.13,119362.0,50.665,50.8403,50.6357,50.7916,119362.0
2021-06-15 09:30:00,52.12,52.34,51.97,52.18,29924.0,50.7819,50.9962,50.6357,50.8403,29924.0
2021-06-15 10:00:00,52.18,52.3,52.01,52.3,26300.0,50.8403,50.9573,50.6747,50.9573,26300.0
2021-06-15 10:30:00,52.28,52.39,52.24,52.31,24336.0,50.9378,51.0449,50.8988,50.967,24336.0
2021-06-15 11:00:00,52.3,52.36,52.29,52.33,35120.0,50.9573,51.0157,50.9475,50.9865,35120.0
2021-06-15 11:30:00,52.33,52.44,52.29,52.44,20585.0,50.9865,51.0937,50.9475,51.0937,20585.0
2021-06-15 12:00:00,52.43,52.55,52.42,52.53,12250.0,51.0839,51.2008,51.0742,51.1813,12250.0
2021-06-15 12:30:00,52.55,52.76,52.55,52.76,32557.0,51.2008,51.4054,51.2008,51.4054,32557.0
2021-06-15 13:00:00,52.75,52.8,52.65,52.69,41547.0,51.3957,51.4444,51.2983,51.3372,41547.0
2021-06-15 13:30:00,52.68,52.83,52.68,52.82,47086.0,51.3275,51.4736,51.3275,51.4639,47086.0
2021-06-15 14:00:00,52.84,53.02,52.81,52.99,51828.0,51.4834,51.6588,51.4542,51.6295,51828.0
2021-06-15 14:30:00,53.0,53.13,52.99,53.1,62777.0,51.6393,51.7659,51.6295,51.7367,62777.0
2021-06-15 15:00:00,53.09,53.09,52.92,52.94,53569.0,51.727,51.727,51.5613,51.5808,53569.0
2021-06-15 15:30:00,52.93,53.0,52.87,52.94,154225.0,51.5711,51.6393,51.5126,51.5808,154225.0
2021-06-16 09:30:00,53.01,53.21,52.87,53.19,24856.0,51.649,51.8439,51.5126,51.8244,24856.0
2021-06-16 10:00:00,53.18,53.21,52.91,52.98,35081.0,51.8147,51.8439,51.5516,51.6198,35081.0
2021-06-16 10:30:00,52.99,53.01,52.83,52.93,45062.0,51.6295,51.649,51.4736,51.5711,45062.0
2021-06-16 11:00:00,52.93,52.95,52.87,52.89,26173.0,51.5711,51.5906,51.5126,51.5321,26173.0
2021-06-16 11:30:00,52.89,52.89,52.76,52.77,32878.0,51.5321,51.5321,51.4054,51.4152,32878.0
2021-06-16 12:00:00,52.77,52.88,52.73,52.81,44987.0,51.4152,51.5224,51.3762,51.4542,44987.0
2021-06-16 12:30:00,52.8,52.88,52.78,52.87,54052.0,51.4444,51.5224,51.4249,51.5126,54052.0
2021-06-16 13:00:00,52.86,53.08,52.86,52.98,83849.0,51.5029,51.7172,51.5029,51.6198,83849.0
2021-06-16 13:30:00,52.97,53.01,52.89,52.95,75112.0,51.61,51.649,51.5321,51.5906,75112.0
2021-06-16 14:00:00,52.94,52.94,52.62,52.72,86453.0,51.5808,51.5808,51.269,51.3665,86453.0
2021-06-16 14:30:00,52.71,52.72,52.56,52.72,28169.0,51.3567,51.3665,51.2106,51.3665,28169.0
2021-06-16 15:00:00,52.72,52.86,52.69,52.79,56014.0,51.3665,51.5029,51.3372,51.4347,56014.0
2021-06-16 15:30:00,52.79,52.83,52.53,52.71,284325.0,51.4347,51.4736,51.1813,51.3567,284325.0
2021-06-17 09:30:00,52.62,53.19,52.53,52.6,96340.0,51.269,51.8244,51.1813,51.2495,96340.0
2021-06-17 10:00:00,52.6,52.76,52.33,52.73,87292.0,51.2495,51.4054,50.9865,51.3762,87292.0
2021-06-17 10:30:00,52.71,52.87,52.68,52.85,51948.0,51.3567,51.5126,51.3275,51.4931,51948.0
2021-06-17 11:00:00,52.83,52.94,52.73,52.91,66424.0,51.4736,51.5808,51.3762,51.5516,66424.0
2021-06-17 11:30:00,52.89,52.97,52.69,52.71,45359.0,51.5321,51.61,51.3372,51.3567,45359.0
2021-06-17 12:00:00,52.7,52.78,52.54,52.56,32991.0,51.347,51.4249,51.1911,51.2106,32991.0
2021-06-17 12:30:00,52.54,52.64,52.48,52.64,31553.0,51.1911,51.2885,51.1326,51.2885,31553.0
2021-06-17 13:00:00,52.63,52.71,52.6,52.66,21597.0,51.2788,51.3567,51.2495,51.308,21597.0
2021-06-17 13:30:00,52.66,52.7,52.55,52.65,47447.0,51.308,51.347,51.2008,51.2983,47447.0
2021-06-17 14:00:00,52.65,52.65,52.58,52.62,31378.0,51.2983,51.2983,51.2301,51.269,31378.0
2021-06-17 14:30:00,52.6,52.64,52.49,52.52,30496.0,51.2495,51.2885,51.1424,51.1716,30496.0
2021-06-17 15:00:00,52.52,52.71,52.47,52.69,60829.0,51.1716,51.3567,51.1229,51.3372,60829.0
2021-06-17 15:30:00,52.69,52.84,52.62,52.64,170297.0,51.3372,51.4834,51.269,51.2885,170297.0
2021-06-18 09:30:00,52.27,52.43,51.94,52.11,256592.0,50.928,51.0839,50.6065,50.7721,256592.0
2021-06-18 10:00:00,52.13,52.13,51.84,51.9,48708.0,50.7916,50.7916,50.5091,50.5675,48708.0
2021-06-18 10:30:00,51.89,52.01,51.73,51.9,59520.0,50.5578,50.6747,50.4019,50.5675,59520.0
2021-06-18 11:00:00,51.89,52.13,51.87,51.93,56833.0,50.5578,50.7916,50.5383,50.5967,56833.0
2021-06-18 11:30:00,51.94,52.1,51.94,52.03,23401.0,50.6065,50.7624,50.6065,50.6942,23401.0
2021-06-18 12:00:00,52.04,52.25,51.97,52.25,40251.0,50.7039,50.9085,50.6357,50.9085,40251.0
2021-06-18 12:30:00,52.23,52.25,52.08,52.13,25263.0,50.889,50.9085,50.7429,50.7916,25263.0
2021-06-18 13:00:00,52.15,52.15,52.06,52.09,21756.0,50.8111,50.8111,50.7234,50.7526,21756.0
2021-06-18 13:30:00,52.08,52.14,52.01,52.11,23868.0,50.7429,50.8014,50.6747,50.7721,23868.0
2021-06-18 14:00:00,52.12,52.19,52.07,52.17,29587.0,50.7819,50.8501,50.7332,50.8306,29587.0
2021-06-18 14:30:00,52.15,52.18,51.94,51.97,36979.0,50.8111,50.8403,50.6065,50.6357,36979.0
2021-06-18 15:00:00,51.97,52.09,51.94,52.0,39555.0,50.6357,50.7526,50.6065,50.665,39555.0
2021-06-18 15:30:00,51.99,52.05,51.75,51.78,228400.0,50.6552,50.7137,50.4214,50.4506,228400.0
2021-06-21 09:30:00,52.08,52.08,51.58,51.92,80111.0,50.7429,50.7429,50.2557,50.587,80111.0
2021-06-21 10:00:00,51.93,52.27,51.91,52.24,36382.0,50.5967,50.928,50.5773,50.8988,36382.0
2021-06-21 10:30:00,52.23,52.45,52.23,52.38,37455.0,50.889,51.1034,50.889,51.0352,37455.0
2021-06-21 11:00:00,52.39,52.42,52.24,52.3,36322.0,51.0449,51.0742,50.8988,50.9573,36322.0
2021-06-21 11:30:00,52.31,52.44,52.31,52.33,33007.0,50.967,51.0937,50.967,50.9865,33007.0
2021-06-21 12:00:00,52.33,52.34,52.23,52.24,18872.0,50.9865,50.9962,50.889,50.8988,18872.0
2021-06-21 12:30:00,52.23,52.34,52.23,52.29,24520.0,50.889,50.9962,50.889,50.9475,24520.0
2021-06-21 13:00:00,52.29,52.32,52.24,52.27,31135.0,50.9475,50.9767,50.8988,50.928,31135.0
2021-06-21 13:30:00,52.27,52.42,52.26,52.39,34389.0,50.928,51.0742,50.9183,51.0449,34389.0
2021-06-21 14:00:00,52.41,52.49,52.38,52.46,42069.0,51.0644,51.1424,51.0352,51.1131,42069.0
2021-06-21 14:30:00,52.45,52.54,52.43,52.48,42480.0,51.1034,51.1911,51.0839,51.1326,42480.0
2021-06-21 15:00:00,52.49,52.55,52.46,52.48,22803.0,51.1424,51.2008,51.1131,51.1326,22803.0
2021-06-21 15:30:00,52.48,52.54,52.38,52.47,124837.0,51.1326,51.1911,51.0352,51.1229,124837.0
2021-06-22 09:30:00,52.51,52.68,52.28,52.61,43538.0,51.1619,51.3275,50.9378,51.2593,43538.0
2021-06-22 10:00:00,52.63,52.82,52.6,52.77,35141.0,51.2788,51.4639,51.2495,51.4152,35141.0
2021-06-22 10:30:00,52.77,53.01,52.77,53.01,35856.0,51.4152,51.649,51.4152,51.649,35856.0
2021-06-22 11:00:00,53.0,53.12,52.96,53.06,32032.0,51.6393,51.7562,51.6003,51.6977,32032.0
2021-06-22 11:30:00,53.07,53.1,53.03,53.06,29577.0,51.7075,51.7367,51.6685,51.6977,29577.0
2021-06-22 12:00:00,53.07,53.08,52.89,52.94,38216.0,51.7075,51.7172,51.5321,51.5808,38216.0
2021-06-22 12:30:00,52.94,52.95,52.87,52.9,22394.0,51.5808,51.5906,51.5126,51.5418,22394.0
2021-06-22 13:00:00,52.94,52.98,52.89,52.95,16665.0,51.5808,51.6198,51.5321,51.5906,16665.0
2021-06-22 13:30:00,52.94,52.96,52.87,52.9,20403.0,51.5808,51.6003,51.5126,51.5418,20403.0
2021-06-22 14:00:00,52.89,52.91,52.83,52.91,21420.0,51.5321,51.5516,51.4736,51.5516,21420.0
2021-06-22 14:30:00,52.91,52.99,52.87,52.99,21381.0,51.5516,51.6295,51.5126,51.6295,21381.0
2021-06-22 15:00:00,53.0,53.01,52.93,52.98,30829.0,51.6393,51.649,51.5711,51.6198,30829.0
2021-06-22 15:30:00,52.98,53.0,52.82,52.85,112593.0,51.6198,51.6393,51.4639,51.4931,112593.0
2021-06-23 09:30:00,52.85,53.11,52.78,52.91,34341.0,51.4931,51.7465,51.4249,51.5516,34341.0
2021-06-23 10:00:00,52.9,53.04,52.89,52.98,19183.0,51.5418,51.6783,51.5321,51.6198,19183.0
2021-06-23 10:30:00,52.97,53.07,52.94,53.07,43876.0,51.61,51.7075,51.5808,51.7075,43876.0
2021-06-23 11:00:00,53.06,53.08,53.0,53.07,14951.0,51.6977,51.7172,51.6393,51.7075,14951.0
2021-06-23 11:30:00,53.06,53.06,53.01,53.02,9786.0,51.6977,51.6977,51.649,51.6588,9786.0
2021-06-23 12:00:00,53.01,53.07,52.99,53.03,28538.0,51.649,51.7075,51.6295,51.6685,28538.0
2021-06-23 12:30:00,53.03,53.08,53.0,53.07,19342.0,51.6685,51.7172,51.6393,51.7075,19342.0
2021-06-23 13:00:00,53.08,53.11,53.05,53.1,23351.0,51.7172,51.7465,51.688,51.7367,23351.0
2021-06-23 13:30:00,53.09,53.12,53.08,53.11,12435.0,51.727,51.7562,51.7172,51.7465,12435.0
2021-06-23 14:00:00,53.1,53.14,53.05,53.14,17517.0,51.7367,51.7757,51.688,51.7757,17517.0
2021-06-23 14:30:00,53.13,53.13,53.08,53.11,31584.0,51.7659,51.7659,51.7172,51.7465,31584.0
2021-06-23 15:00:00,53.1,53.16,53.07,53.14,50774.0,51.7367,51.7952,51.7075,51.7757,50774.0
2021-06-23 15:30:00,53.15,53.18,52.92,52.92,197111.0,51.7854,51.8147,51.5613,51.5613,197111.0
2021-06-24 09:30:00,53.06,53.11,52.84,52.98,53096.0,51.6977,51.7465,51.4834,51.6198,53096.0
2021-06-24 10:00:00,52.96,52.97,52.82,52.93,16992.0,51.6003,51.61,51.4639,51.5711,16992.0
2021-06-24 10:30:00,52.93,53.06,52.93,53.04,38931.0,51.5711,51.6977,51.5711,51.6783,38931.0
2021-06-24 11:00:00,53.05,53.11,52.99,53.0,24576.0,51.688,51.7465,51.6295,51.6393,24576.0
2021-06-24 11:30:00,53.02,53.09,52.96,52.96,23556.0,51.6588,51.727,51.6003,51.6003,23556.0
2021-06-24 12:00:00,52.96,53.07,52.95,53.03,13644.0,51.6003,51.7075,51.5906,51.6685,13644.0
2021-06-24 12:30:00,53.04,53.19,53.04,53.16,10687.0,51.6783,51.8244,51.6783,51.7952,10687.0
2021-06-24 13:00:00,53.16,53.23,53.14,53.17,20846.0,51.7952,51.8634,51.7757,51.8049,20846.0
2021-06-24 13:30:00,53.17,53.24,53.17,53.23,20587.0,51.8049,51.8731,51.8049,51.8634,20587.0
2021-06-24 14:00:00,53.24,53.28,53.21,53.22,27776.0,51.8731,51.9121,51.8439,51.8536,27776.0
2021-06-24 14:30:00,53.23,53.3,53.18,53.2,28118.0,51.8634,51.9316,51.8147,51.8341,28118.0
2021-06-24 15:00:00,53.21,53.3,53.17,53.28,43635.0,51.8439,51.9316,51.8049,51.9121,43635.0
2021-06-24 15:30:00,53.28,53.38,53.17,53.24,225601.0,51.9121,52.0095,51.8049,51.8731,225601.0
2021-06-25 09:30:00,53.24,53.32,53.16,53.23,42224.0,51.8731,51.9511,51.7952,51.8634,42224.0
2021-06-25 10:00:00,53.26,53.34,53.24,53.32,30303.0,51.8926,51.9705,51.8731,51.9511,30303.0
2021-06-25 10:30:00,53.33,53.38,53.26,53.3,19708.0,51.9608,52.0095,51.8926,51.9316,19708.0
2021-06-25 11:00:00,53.3,53.33,53.19,53.22,21109.0,51.9316,51.9608,51.8244,51.8536,21109.0
2021-06-25 11:30:00,53.21,53.26,53.17,53.25,12388.0,51.8439,51.8926,51.8049,51.8829,12388.0
2021-06-25 12:00:00,53.25,53.3,53.23,53.28,8740.0,51.8829,51.9316,51.8634,51.9121,8740.0
2021-06-25 12:30:00,53.28,53.31,53.24,53.27,15139.0,51.9121,51.9413,51.8731,51.9023,15139.0
2021-06-25 13:00:00,53.28,53.28,53.24,53.27,26301.0,51.9121,51.9121,51.8731,51.9023,26301.0
2021-06-25 13:30:00,53.28,53.28,53.19,53.19,19188.0,51.9121,51.9121,51.8244,51.8244,19188.0
2021-06-25 14:00:00,53.18,53.21,53.13,53.19,32781.0,51.8147,51.8439,51.7659,51.8244,32781.0
2021-06-25 14:30:00,53.2,53.24,53.18,53.24,15382.0,51.8341,51.8731,51.8147,51.8731,15382.0
2021-06-25 15:00:00,53.24,53.68,53.22,53.48,48051.0,51.8731,52.3018,51.8536,52.107,48051.0
2021-06-25 15:30:00,53.47,53.57,53.41,53.49,220726.0,52.0972,52.1946,52.0388,52.1167,220726.0
2021-06-28 09:30:00,53.56,53.66,53.0,53.27,65654.0,52.1849,52.2823,51.6393,51.9023,65654.0
2021-06-28 10:00:00,53.28,53.31,53.12,53.16,31025.0,51.9121,51.9413,51.7562,51.7952,31025.0
2021-06-28 10:30:00,53.16,53.2,53.06,53.15,26610.0,51.7952,51.8341,51.6977,51.7854,26610.0
2021-06-28 11:00:00,53.15,53.18,53.02,53.1,19644.0,51.7854,51.8147,51.6588,51.7367,19644.0
2021-06-28 11:30:00,53.08,53.16,53.01,53.14,23655.0,51.7172,51.7952,51.649,51.7757,23655.0
2021-06-28 12:00:00,53.13,53.14,52.89,52.89,19156.0,51.7659,51.7757,51.5321,51.5321,19156.0
2021-06-28 12:30:00,52.92,52.92,52.81,52.81,15360.0,51.5613,51.5613,51.4542,51.4542,15360.0
2021-06-28 13:00:00,52.79,52.9,52.79,52.85,15869.0,51.4347,51.5418,51.4347,51.4931,15869.0
2021-06-28 13:30:00,52.85,53.05,52.84,53.04,20651.0,51.4931,51.688,51.4834,51.6783,20651.0
2021-06-28 14:00:00,53.04,53.11,53.03,53.07,13253.0,51.6783,51.7465,51.6685,51.7075,13253.0
2021-06-28 14:30:00,53.07,53.07,52.93,52.95,27206.0,51.7075,51.7075,51.5711,51.5906,27206.0
2021-06-28 15:00:00,52.95,52.95,52.83,52.83,43052.0,51.5906,51.5906,51.4736,51.4736,43052.0
2021-06-28 15:30:00,52.83,53.02,52.82,52.99,128224.0,51.4736,51.6588,51.4639,51.6295,128224.0
2021-06-29 09:30:00,53.15,53.44,52.99,53.43,44051.0,51.7854,52.068,51.6295,52.0582,44051.0
2021-06-29 10:00:00,53.45,53.67,53.41,53.57,44903.0,52.0777,52.2921,52.0388,52.1946,44903.0
2021-06-29 10:30:00,53.58,53.69,53.53,53.55,26109.0,52.2044,52.3116,52.1557,52.1752,26109.0
2021-06-29 11:00:00,53.55,53.68,53.52,53.61,26713.0,52.1752,52.3018,52.1459,52.2336,26713.0
2021-06-29 11:30:00,53.6,53.64,53.55,53.57,22615.0,52.2239,52.2628,52.1752,52.1946,22615.0
2021-06-29 12:00:00,53.58,53.58,53.45,53.46,23628.0,52.2044,52.2044,52.0777,52.0875,23628.0
2021-06-29 12:30:00,53.45,53.5,53.41,53.47,25809.0,52.0777,52.1264,52.0388,52.0972,25809.0
2021-06-29 13:00:00,53.48,53.55,53.47,53.52,12477.0,52.107,52.1752,52.0972,52.1459,12477.0
2021-06-29 13:30:00,53.51,53.52,53.45,53.5,19141.0,52.1362,52.1459,52.0777,52.1264,19141.0
2021-06-29 14:00:00,53.51,53.68,53.5,53.63,34319.0,52.1362,52.3018,52.1264,52.2531,34319.0
2021-06-29 14:30:00,53.63,53.66,53.57,53.65,27565.0,52.2531,52.2823,52.1946,52.2726,27565.0
2021-06-29 15:00:00,53.63,53.74,53.62,53.73,68752.0,52.2531,52.3603,52.2434,52.3505,68752.0
2021-06-29 15:30:00,53.72,53.72,53.51,53.52,196601.0,52.3408,52.3408,52.1362,52.1459,196601.0
2021-06-30 09:30:00,53.53,53.63,53.32,53.42,25539.0,52.1557,52.2531,51.9511,52.0485,25539.0
2021-06-30 10:00:00,53.41,53.42,53.14,53.16,45222.0,52.0388,52.0485,51.7757,51.7952,45222.0
2021-06-30 10:30:00,53.19,53.3,53.18,53.3,36970.0,51.8244,51.9316,51.8147,51.9316,36970.0
2021-06-30 11:00:00,53.34,53.34,53.2,53.25,22168.0,51.9705,51.9705,51.8341,51.8829,22168.0
2021-06-30 11:30:00,53.25,53.28,53.22,53.25,16695.0,51.8829,51.9121,51.8536,51.8829,16695.0
2021-06-30 12:00:00,53.25,53.27,53.21,53.25,15293.0,51.8829,51.9023,51.8439,51.8829,15293.0
2021-06-30 12:30:00,53.26,53.31,53.23,53.23,17737.0,51.8926,51.9413,51.8634,51.8634,17737.0
2021-06-30 13:00:00,53.24,53.25,53.04,53.06,26306.0,51.8731,51.8829,51.6783,51.6977,26306.0
2021-06-30 13:30:00,53.05,53.12,53.04,53.12,18503.0,51.688,51.7562,51.6783,51.7562,18503.0
2021-06-30 14:00:00,53.13,53.24,53.1,53.2,20778.0,51.7659,51.8731,51.7367,51.8341,20778.0
2021-06-30 14:30:00,53.2,53.25,53.18,53.23,21752.0,51.8341,51.8829,51.8147,51.8634,21752.0
2021-06-30 15:00:00,53.23,53.25,53.1,53.23,43951.0,51.8634,51.8829,51.7367,51.8634,43951.0
2021-06-30 15:30:00,53.22,53.28,53.12,53.15,155813.0,51.8536,51.9121,51.7562,51.7854,155813.0
2021-07-01 09:30:00,53.1,53.34,53.1,53.34,26633.0,51.7367,51.9705,51.7367,51.9705,26633.0
2021-07-01 10:00:00,53.26,53.41,53.22,53.34,22027.0,51.8926,52.0388,51.8536,51.9705,22027.0
2021-07-01 10:30:00,53.35,53.47,53.33,53.47,23053.0,51.9803,52.0972,51.9608,52.0972,23053.0
2021-07-01 11:00:00,53.48,53.58,53.46,53.58,17345.0,52.107,52.2044,52.0875,52.2044,17345.0
2021-07-01 11:30:00,53.59,53.59,53.52,53.53,18645.0,52.2141,52.2141,52.1459,52.1557,18645.0
2021-07-01 12:00:00,53.54,53.6,53.52,53.53,16947.0,52.1654,52.2239,52.1459,52.1557,16947.0
2021-07-01 12:30:00,53.53,53.62,53.51,53.57,13550.0,52.1557,52.2434,52.1362,52.1946,13550.0
2021-07-01 13:00:00,53.56,53.68,53.56,53.66,14207.0,52.1849,52.3018,52.1849,52.2823,14207.0
2021-07-01 13:30:00,53.65,53.66,53.6,53.65,27059.0,52.2726,52.2823,52.2239,52.2726,27059.0
2021-07-01 14:00:00,53.65,53.68,53.6,53.68,23829.0,52.2726,52.3018,52.2239,52.3018,23829.0
2021-07-01 14:30:00,53.69,53.77,53.67,53.71,28783.0,52.3116,52.3895,52.2921,52.331,28783.0
2021-07-01 15:00:00,53.72,53.73,53.65,53.68,31241.0,52.3408,52.3505,52.2726,52.3018,31241.0
2021-07-01 15:30:00,53.68,53.69,53.48,53.52,198406.0,52.3018,52.3116,52.107,52.1459,198406.0
2021-07-02 09:30:00,53.56,53.74,53.44,53.5,46400.0,52.1849,52.3603,52.068,52.1264,46400.0
2021-07-02 10:00:00,53.48,53.62,53.48,53.58,23840.0,52.107,52.2434,52.107,52.2044,23840.0
2021-07-02 10:30:00,53.57,53.68,53.55,53.62,26742.0,52.1946,52.3018,52.1752,52.2434,26742.0
2021-07-02 11:00:00,53.66,53.72,53.58,53.7,15002.0,52.2823,52.3408,52.2044,52.3213,15002.0
2021-07-02 11:30:00,53.72,53.78,53.65,53.77,15927.0,52.3408,52.3993,52.2726,52.3895,15927.0
2021-07-02 12:00:00,53.77,53.81,53.71,53.77,15125.0,52.3895,52.4285,52.331,52.3895,15125.0
2021-07-02 12:30:00,53.75,53.88,53.74,53.82,17160.0,52.37,52.4967,52.3603,52.4382,17160.0
2021-07-02 13:00:00,53.82,53.85,53.75,53.77,14722.0,52.4382,52.4675,52.37,52.3895,14722.0
2021-07-02 13:30:00,53.75,53.76,53.68,53.7,21157.0,52.37,52.3798,52.3018,52.3213,21157.0
2021-07-02 14:00:00,53.7,53.76,53.7,53.73,22875.0,52.3213,52.3798,52.3213,52.3505,22875.0
2021-07-02 14:30:00,53.72,53.75,53.66,53.66,22765.0,52.3408,52.37,52.2823,52.2823,22765.0
2021-07-02 15:00:00,53.66,53.69,53.6,53.65,63092.0,52.2823,52.3116,52.2239,52.2726,63092.0
2021-07-02 15:30:00,53.65,53.7,53.54,53.69,224136.0,52.2726,52.3213,52.1654,52.3116,224136.0
2021-07-06 09:30:00,53.67,53.81,53.31,53.31,33724.0,52.2921,52.4285,51.9413,51.9413,33724.0
2021-07-06 10:00:00,53.26,53.34,53.14,53.34,34745.0,51.8926,51.9705,51.7757,51.9705,34745.0
2021-07-06 10:30:00,53.33,53.41,53.22,53.37,41037.0,51.9608,52.0388,51.8536,51.9998,41037.0
2021-07-06 11:00:00,53.36,53.4,53.24,53.34,35738.0,51.99,52.029,51.8731,51.9705,35738.0
2021-07-06 11:30:00,53.35,53.54,53.35,53.54,26765.0,51.9803,52.1654,51.9803,52.1654,26765.0
2021-07-06 12:00:00,53.52,53.53,53.4,53.47,32757.0,52.1459,52.1557,52.029,52.0972,32757.0
2021-07-06 12:30:00,53.45,53.55,53.37,53.54,29103.0,52.0777,52.1752,51.9998,52.1654,29103.0
2021-07-06 13:00:00,53.54,53.68,53.54,53.61,22687.0,52.1654,52.3018,52.1654,52.2336,22687.0
2021-07-06 13:30:00,53.58,53.61,53.45,53.46,38338.0,52.2044,52.2336,52.0777,52.0875,38338.0
2021-07-06 14:00:00,53.46,53.57,53.44,53.57,36422.0,52.0875,52.1946,52.068,52.1946,36422.0
2021-07-06 14:30:00,53.58,53.59,53.39,53.44,20319.0,52.2044,52.2141,52.0193,52.068,20319.0
2021-07-06 15:00:00,53.44,53.51,53.4,53.48,32112.0,52.068,52.1362,52.029,52.107,32112.0
2021-07-06 15:30:00,53.49,53.6,53.47,53.57,129727.0,52.1167,52.2239,52.0972,52.1946,129727.0
2021-07-07 09:30:00,53.52,53.65,53.37,53.59,26960.0,52.1459,52.2726,51.9998,52.2141,26960.0
2021-07-07 10:00:00,53.6,53.63,53.44,53.46,23228.0,52.2239,52.2531,52.068,52.0875,23228.0
2021-07-07 10:30:00,53.45,53.57,53.34,53.53,25780.0,52.0777,52.1946,51.9705,52.1557,25780.0
2021-07-07 11:00:00,53.54,53.67,53.49,53.66,56093.0,52.1654,52.2921,52.1167,52.2823,56093.0
2021-07-07 11:30:00,53.66,53.71,53.6,53.62,56832.0,52.2823,52.331,52.2239,52.2434,56832.0
2021-07-07 12:00:00,53.63,53.7,53.53,53.55,24623.0,52.2531,52.3213,52.1557,52.1752,24623.0
2021-07-07 12:30:00,53.54,53.57,53.48,53.54,30800.0,52.1654,52.1946,52.107,52.1654,30800.0
2021-07-07 13:00:00,53.53,53.64,53.49,53.49,19011.0,52.1557,52.2628,52.1167,52.1167,19011.0
2021-07-07 13:30:00,53.49,53.63,53.49,53.56,17672.0,52.1167,52.2531,52.1167,52.1849,17672.0
2021-07-07 14:00:00,53.56,53.64,53.55,53.57,22315.0,52.1849,52.2628,52.1752,52.1946,22315.0
2021-07-07 14:30:00,53.56,53.69,53.56,53.65,30284.0,52.1849,52.3116,52.1849,52.2726,30284.0
2021-07-07 15:00:00,53.64,53.68,53.6,53.67,50968.0,52.2628,52.3018,52.2239,52.2921,50968.0
2021-07-07 15:30:00,53.66,53.66,53.54,53.57,190267.0,52.2823,52.2823,52.1654,52.1946,190267.0
2021-07-08 09:30:00,53.11,53.19,52.71,52.94,46304.0,51.7465,51.8244,51.3567,51.5808,46304.0
2021-07-08 10:00:00,52.92,52.93,52.59,52.6,32460.0,51.5613,51.5711,51.2398,51.2495,32460.0
2021-07-08 10:30:00,52.77,52.77,52.57,52.62,36172.0,51.4152,51.4152,51.2203,51.269,36172.0
2021-07-08 11:00:00,52.64,52.8,52.54,52.75,31353.0,51.2885,51.4444,51.1911,51.3957,31353.0
2021-07-08 11:30:00,52.76,53.0,52.74,52.96,18886.0,51.4054,51.6393,51.386,51.6003,18886.0
2021-07-08 12:00:00,52.98,53.0,52.87,52.92,12715.0,51.6198,51.6393,51.5126,51.5613,12715.0
2021-07-08 12:30:00,52.9,52.94,52.88,52.89,14118.0,51.5418,51.5808,51.5224,51.5321,14118.0
2021-07-08 13:00:00,52.88,52.9,52.68,52.8,76884.0,51.5224,51.5418,51.3275,51.4444,76884.0
2021-07-08 13:30:00,52.79,52.84,52.69,52.71,27283.0,51.4347,51.4834,51.3372,51.3567,27283.0
2021-07-08 14:00:00,52.71,52.72,52.47,52.48,45563.0,51.3567,51.3665,51.1229,51.1326,45563.0
2021-07-08 14:30:00,52.46,52.48,52.27,52.38,104139.0,51.1131,51.1326,50.928,51.0352,104139.0
2021-07-08 15:00:00,52.4,52.5,52.34,52.44,45756.0,51.0547,51.1521,50.9962,51.0937,45756.0
2021-07-08 15:30:00,52.44,52.45,52.18,52.3,188890.0,51.0937,51.1034,50.8403,50.9573,188890.0
2021-07-09 09:30:00,52.57,52.77,52.57,52.72,19899.0,51.2203,51.4152,51.2203,51.3665,19899.0
2021-07-09 10:00:00,52.78,52.92,52.76,52.85,22229.0,51.4249,51.5613,51.4054,51.4931,22229.0
2021-07-09 10:30:00,52.85,52.86,52.61,52.66,26910.0,51.4931,51.5029,51.2593,51.308,26910.0
2021-07-09 11:00:00,52.66,52.82,52.64,52.77,21836.0,51.308,51.4639,51.2885,51.4152,21836.0
2021-07-09 11:30:00,52.76,52.85,52.76,52.77,27205.0,51.4054,51.4931,51.4054,51.4152,27205.0
2021-07-09 12:00:00,52.77,52.84,52.76,52.78,25641.0,51.4152,51.4834,51.4054,51.4249,25641.0
2021-07-09 12:30:00,52.78,52.88,52.77,52.86,17526.0,51.4249,51.5224,51.4152,51.5029,17526.0
2021-07-09 13:00:00,52.87,52.9,52.83,52.87,18438.0,51.5126,51.5418,51.4736,51.5126,18438.0
2021-07-09 13:30:00,52.87,52.92,52.86,52.9,22388.0,51.5126,51.5613,51.5029,51.5418,22388.0
2021-07-09 14:00:00,52.91,52.95,52.89,52.92,24093.0,51.5516,51.5906,51.5321,51.5613,24093.0
2021-07-09 14:30:00,52.93,53.08,52.93,53.08,23767.0,51.5711,51.7172,51.5711,51.7172,23767.0
2021-07-09 15:00:00,53.07,53.13,52.98,52.98,18576.0,51.7075,51.7659,51.6198,51.6198,18576.0
2021-07-09 15:30:00,52.98,52.98,52.82,52.94,191267.0,51.6198,51.6198,51.4639,51.5808,191267.0
2021-07-12 09:30:00,52.83,53.12,52.75,53.03,29234.0,51.4736,51.7562,51.3957,51.6685,29234.0
2021-07-12 10:00:00,53.04,53.18,53.01,53.11,42643.0,51.6783,51.8147,51.649,51.7465,42643.0
2021-07-12 10:30:00,53.13,53.19,53.04,53.05,17374.0,51.7659,51.8244,51.6783,51.688,17374.0
2021-07-12 11:00:00,53.06,53.08,52.99,53.02,19626.0,51.6977,51.7172,51.6295,51.6588,19626.0
2021-07-12 11:30:00,53.02,53.25,52.97,53.25,40826.0,51.6588,51.8829,51.61,51.8829,40826.0
2021-07-12 12:00:00,53.27,53.28,53.17,53.19,16767.0,51.9023,51.9121,51.8049,51.8244,16767.0
2021-07-12 12:30:00,53.19,53.22,53.16,53.18,20828.0,51.8244,51.8536,51.7952,51.8147,20828.0
2021-07-12 13:00:00,53.17,53.17,53.07,53.1,22221.0,51.8049,51.8049,51.7075,51.7367,22221.0
2021-07-12 13:30:00,53.11,53.12,53.01,53.03,12088.0,51.7465,51.7562,51.649,51.6685,12088.0
2021-07-12 14:00:00,53.02,53.12,52.96,53.11,22751.0,51.6588,51.7562,51.6003,51.7465,22751.0
2021-07-12 14:30:00,53.12,53.22,53.11,53.15,58262.0,51.7562,51.8536,51.7465,51.7854,58262.0
2021-07-12 15:00:00,53.15,53.18,53.12,53.18,25096.0,51.7854,51.8147,51.7562,51.8147,25096.0
2021-07-12 15:30:00,53.18,53.3,53.17,53.29,123957.0,51.8147,51.9316,51.8049,51.9218,123957.0
2021-07-13 09:30:00,53.33,53.33,52.89,52.89,32509.0,51.9608,51.9608,51.5321,51.5321,32509.0
2021-07-13 10:00:00,52.85,52.95,52.83,52.89,25347.0,51.4931,51.5906,51.4736,51.5321,25347.0
2021-07-13 10:30:00,52.9,52.95,52.89,52.91,20725.0,51.5418,51.5906,51.5321,51.5516,20725.0
2021-07-13 11:00:00,52.91,52.99,52.85,52.92,15895.0,51.5516,51.6295,51.4931,51.5613,15895.0
2021-07-13 11:30:00,52.92,53.02,52.91,53.01,25839.0,51.5613,51.6588,51.5516,51.649,25839.0
2021-07-13 12:00:00,53.02,53.04,52.97,53.01,23749.0,51.6588,51.6783,51.61,51.649,23749.0
2021-07-13 12:30:00,53.0,53.0,52.89,52.94,16614.0,51.6393,51.6393,51.5321,51.5808,16614.0
2021-07-13 13:00:00,52.94,52.94,52.85,52.9,20652.0,51.5808,51.5808,51.4931,51.5418,20652.0
2021-07-13 13:30:00,52.89,53.01,52.89,52.95,33486.0,51.5321,51.649,51.5321,51.5906,33486.0
2021-07-13 14:00:00,52.95,52.95,52.78,52.78,23155.0,51.5906,51.5906,51.4249,51.4249,23155.0
2021-07-13 14:30:00,52.77,52.79,52.69,52.76,18727.0,51.4152,51.4347,51.3372,51.4054,18727.0
2021-07-13 15:00:00,52.75,52.8,52.67,52.73,21214.0,51.3957,51.4444,51.3178,51.3762,21214.0
2021-07-13 15:30:00,52.73,52.81,52.6,52.61,143605.0,51.3762,51.4542,51.2495,51.2593,143605.0
2021-07-14 09:30:00,52.72,52.95,52.6,52.63,29353.0,51.3665,51.5906,51.2495,51.2788,29353.0
2021-07-14 10:00:00,52.64,52.67,52.51,52.54,29290.0,51.2885,51.3178,51.1619,51.1911,29290.0
2021-07-14 10:30:00,52.56,52.85,52.54,52.8,52814.0,51.2106,51.4931,51.1911,51.4444,52814.0
2021-07-14 11:00:00,52.82,52.85,52.72,52.72,15913.0,51.4639,51.4931,51.3665,51.3665,15913.0
2021-07-14 11:30:00,52.72,52.85,52.72,52.81,8627.0,51.3665,51.4931,51.3665,51.4542,8627.0
2021-07-14 12:00:00,52.88,52.9,52.82,52.85,36790.0,51.5224,51.5418,51.4639,51.4931,36790.0
2021-07-14 12:30:00,52.85,52.92,52.84,52.85,28497.0,51.4931,51.5613,51.4834,51.4931,28497.0
2021-07-14 13:00:00,52.84,52.84,52.69,52.73,28672.0,51.4834,51.4834,51.3372,51.3762,28672.0
2021-07-14 13:30:00,52.73,52.88,52.73,52.88,12030.0,51.3762,51.5224,51.3762,51.5224,12030.0
2021-07-14 14:00:00,52.88,52.96,52.85,52.86,75547.0,51.5224,51.6003,51.4931,51.5029,75547.0
2021-07-14 14:30:00,52.87,52.89,52.83,52.86,18642.0,51.5126,51.5321,51.4736,51.5029,18642.0
2021-07-14 15:00:00,52.86,52.94,52.83,52.84,30531.0,51.5029,51.5808,51.4736,51.4834,30531.0
2021-07-14 15:30:00,52.83,52.85,52.69,52.77,128660.0,51.4736,51.4931,51.3372,51.4152,128660.0
2021-07-15 09:30:00,52.49,53.1,52.36,53.05,61197.0,51.1424,51.7367,51.0157,51.688,61197.0
2021-07-15 10:00:00,53.05,53.41,53.04,53.29,71668.0,51.688,52.0388,51.6783,51.9218,71668.0
2021-07-15 10:30:00,53.35,53.45,53.3,53.34,30668.0,51.9803,52.0777,51.9316,51.9705,30668.0
2021-07-15 11:00:00,53.32,53.37,53.25,53.3,34141.0,51.9511,51.9998,51.8829,51.9316,34141.0
2021-07-15 11:30:00,53.3,53.75,53.3,53.63,129499.0,51.9316,52.37,51.9316,52.2531,129499.0
2021-07-15 12:00:00,53.62,53.64,53.49,53.57,36336.0,52.2434,52.2628,52.1167,52.1946,36336.0
2021-07-15 12:30:00,53.56,53.66,53.55,53.55,19160.0,52.1849,52.2823,52.1752,52.1752,19160.0
2021-07-15 13:00:00,53.53,53.55,53.43,53.46,15468.0,52.1557,52.1752,52.0582,52.0875,15468.0
2021-07-15 13:30:00,53.47,53.47,53.25,53.28,18620.0,52.0972,52.0972,51.8829,51.9121,18620.0
2021-07-15 14:00:00,53.29,53.42,53.28,53.42,22457.0,51.9218,52.0485,51.9121,52.0485,22457.0
2021-07-15 14:30:00,53.42,53.44,53.33,53.38,20332.0,52.0485,52.068,51.9608,52.0095,20332.0
2021-07-15 15:00:00,53.38,53.41,53.36,53.41,32006.0,52.0095,52.0388,51.99,52.0388,32006.0
2021-07-15 15:30:00,53.41,53.56,53.36,53.54,162248.0,52.0388,52.1849,51.99,52.1654,162248.0
2021-07-16 09:30:00,53.68,53.68,53.4,53.57,14705.0,52.3018,52.3018,52.029,52.1946,14705.0
2021-07-16 10:00:00,53.58,53.63,53.51,53.56,114083.0,52.2044,52.2531,52.1362,52.1849,114083.0
2021-07-16 10:30:00,53.57,53.82,53.57,53.76,41054.0,52.1946,52.4382,52.1946,52.3798,41054.0
2021-07-16 11:00:00,53.76,53.82,53.71,53.74,20809.0,52.3798,52.4382,52.331,52.3603,20809.0
2021-07-16 11:30:00,53.75,53.84,53.73,53.82,17369.0,52.37,52.4577,52.3505,52.4382,17369.0
2021-07-16 12:00:00,53.82,53.88,53.81,53.86,17831.0,52.4382,52.4967,52.4285,52.4772,17831.0
2021-07-16 12:30:00,53.85,53.91,53.85,53.89,10860.0,52.4675,52.5259,52.4675,52.5064,10860.0
2021-07-16 13:00:00,53.88,53.97,53.87,53.96,10985.0,52.4967,52.5844,52.4869,52.5746,10985.0
2021-07-16 13:30:00,53.95,53.99,53.88,53.97,15077.0,52.5649,52.6039,52.4967,52.5844,15077.0
2021-07-16 14:00:00,53.98,53.98,53.85,53.88,22546.0,52.5941,52.5941,52.4675,52.4967,22546.0
2021-07-16 14:30:00,53.88,53.89,53.82,53.84,28530.0,52.4967,52.5064,52.4382,52.4577,28530.0
2021-07-16 15:00:00,53.84,53.85,53.79,53.82,48568.0,52.4577,52.4675,52.409,52.4382,48568.0
2021-07-16 15:30:00,53.82,53.85,53.64,53.73,179468.0,52.4382,52.4675,52.2628,52.3505,179468.0
2021-07-19 09:30:00,53.3,53.4,52.9,53.02,40486.0,51.9316,52.029,51.5418,51.6588,40486.0
2021-07-19 10:00:00,53.01,53.06,52.86,53.02,32544.0,51.649,51.6977,51.5029,51.6588,32544.0
2021-07-19 10:30:00,53.0,53.0,52.85,52.85,19233.0,51.6393,51.6393,51.4931,51.4931,19233.0
2021-07-19 11:00:00,52.87,53.05,52.84,52.94,31513.0,51.5126,51.688,51.4834,51.5808,31513.0
2021-07-19 11:30:00,52.94,52.97,52.8,52.92,19025.0,51.5808,51.61,51.4444,51.5613,19025.0
2021-07-19 12:00:00,52.91,52.92,52.58,52.58,17281.0,51.5516,51.5613,51.2301,51.2301,17281.0
2021-07-19 12:30:00,52.58,52.58,52.43,52.54,18010.0,51.2301,51.2301,51.0839,51.1911,18010.0
2021-07-19 13:00:00,52.58,52.61,52.42,52.43,17489.0,51.2301,51.2593,51.0742,51.0839,17489.0
2021-07-19 13:30:00,52.42,52.42,52.3,52.34,28544.0,51.0742,51.0742,50.9573,50.9962,28544.0
2021-07-19 14:00:00,52.37,52.49,52.35,52.47,25326.0,51.0255,51.1424,51.006,51.1229,25326.0
2021-07-19 14:30:00,52.47,52.47,52.22,52.27,31782.0,51.1229,51.1229,50.8793,50.928,31782.0
2021-07-19 15:00:00,52.29,52.54,52.25,52.51,41143.0,50.9475,51.1911,50.9085,51.1619,41143.0
2021-07-19 15:30:00,52.5,52.73,52.49,52.67,148789.0,51.1521,51.3762,51.1424,51.3178,148789.0
2021-07-20 09:30:00,52.78,53.49,52.66,53.49,31331.0,51.4249,52.1167,51.308,52.1167,31331.0
2021-07-20 10:00:00,53.48,53.66,53.47,53.59,37228.0,52.107,52.2823,52.0972,52.2141,37228.0
2021-07-20 10:30:00,53.6,53.86,53.57,53.82,51239.0,52.2239,52.4772,52.1946,52.4382,51239.0
2021-07-20 11:00:00,53.83,53.86,53.75,53.8,38769.0,52.448,52.4772,52.37,52.4187,38769.0
2021-07-20 11:30:00,53.79,53.87,53.76,53.87,29243.0,52.409,52.4869,52.3798,52.4869,29243.0
2021-07-20 12:00:00,53.87,53.9,53.83,53.88,39520.0,52.4869,52.5162,52.448,52.4967,39520.0
2021-07-20 12:30:00,53.89,53.97,53.82,53.95,35547.0,52.5064,52.5844,52.4382,52.5649,35547.0
2021-07-20 13:00:00,53.95,54.0,53.75,53.79,32292.0,52.5649,52.6136,52.37,52.409,32292.0
2021-07-20 13:30:00,53.79,53.79,53.64,53.7,31267.0,52.409,52.409,52.2628,52.3213,31267.0
2021-07-20 14:00:00,53.69,53.75,53.37,53.45,87386.0,52.3116,52.37,51.9998,52.0777,87386.0
2021-07-20 14:30:00,53.47,53.49,53.28,53.28,79171.0,52.0972,52.1167,51.9121,51.9121,79171.0
2021-07-20 15:00:00,53.29,53.47,53.29,53.38,97430.0,51.9218,52.0972,51.9218,52.0095,97430.0
2021-07-20 15:30:00,53.38,53.42,53.3,53.41,203316.0,52.0095,52.0485,51.9316,52.0388,203316.0
2021-07-21 09:30:00,53.64,53.8,53.52,53.77,24891.0,52.2628,52.4187,52.1459,52.3895,24891.0
2021-07-21 10:00:00,53.76,53.81,53.67,53.71,48487.0,52.3798,52.4285,52.2921,52.331,48487.0
2021-07-21 10:30:00,53.69,53.83,53.61,53.61,67464.0,52.3116,52.448,52.2336,52.2336,67464.0
2021-07-21 11:00:00,53.63,53.69,53.57,53.66,14703.0,52.2531,52.3116,52.1946,52.2823,14703.0
2021-07-21 11:30:00,53.66,53.94,53.59,53.59,122549.0,52.2823,52.5551,52.2141,52.2141,122549.0
2021-07-21 12:00:00,53.62,53.7,53.53,53.55,43016.0,52.2434,52.3213,52.1557,52.1752,43016.0
2021-07-21 12:30:00,53.55,53.63,53.54,53.56,27055.0,52.1752,52.2531,52.1654,52.1849,27055.0
2021-07-21 13:00:00,53.56,53.6,53.53,53.57,21423.0,52.1849,52.2239,52.1557,52.1946,21423.0
2021-07-21 13:30:00,53.57,53.59,53.3,53.36,100455.0,52.1946,52.2141,51.9316,51.99,100455.0
2021-07-21 14:00:00,53.37,53.4,53.28,53.3,61642.0,51.9998,52.029,51.9121,51.9316,61642.0
2021-07-21 14:30:00,53.3,53.47,53.3,53.47,37098.0,51.9316,52.0972,51.9316,52.0972,37098.0
2021-07-21 15:00:00,53.47,53.47,53.31,53.33,58471.0,52.0972,52.0972,51.9413,51.9608,58471.0
2021-07-21 15:30:00,53.33,53.35,53.16,53.27,254063.0,51.9608,51.9803,51.7952,51.9023,254063.0
2021-07-22 09:30:00,53.22,53.51,53.18,53.19,33429.0,51.8536,52.1362,51.8147,51.8244,33429.0
2021-07-22 10:00:00,53.23,53.37,53.2,53.23,21859.0,51.8634,51.9998,51.8341,51.8634,21859.0
2021-07-22 10:30:00,53.22,53.37,53.21,53.36,33723.0,51.8536,51.9998,51.8439,51.99,33723.0
2021-07-22 11:00:00,53.36,53.37,53.24,53.29,28859.0,51.99,51.9998,51.8731,51.9218,28859.0
2021-07-22 11:30:00,53.3,53.33,53.17,53.22,35624.0,51.9316,51.9608,51.8049,51.8536,35624.0
2021-07-22 12:00:00,53.22,53.36,53.2,53.33,55559.0,51.8536,51.99,51.8341,51.9608,55559.0
2021-07-22 12:30:00,53.32,53.37,53.28,53.36,16656.0,51.9511,51.9998,51.9121,51.99,16656.0
2021-07-22 13:00:00,53.4,53.4,53.24,53.27,12862.0,52.029,52.029,51.8731,51.9023,12862.0
2021-07-22 13:30:00,53.28,53.45,53.25,53.43,29112.0,51.9121,52.0777,51.8829,52.0582,29112.0
2021-07-22 14:00:00,53.42,53.5,53.4,53.49,19925.0,52.0485,52.1264,52.029,52.1167,19925.0
2021-07-22 14:30:00,53.48,53.64,53.47,53.64,39733.0,52.107,52.2628,52.0972,52.2628,39733.0
2021-07-22 15:00:00,53.64,53.64,53.57,53.62,52153.0,52.2628,52.2628,52.1946,52.2434,52153.0
2021-07-22 15:30:00,53.61,53.66,53.54,53.55,188343.0,52.2336,52.2823,52.1654,52.1752,188343.0
2021-07-23 09:30:00,53.79,54.0,53.62,53.78,44788.0,52.409,52.6136,52.2434,52.3993,44788.0
2021-07-23 10:00:00,53.76,54.02,53.76,54.01,39881.0,52.3798,52.6331,52.3798,52.6233,39881.0
2021-07-23 10:30:00,54.01,54.2,53.94,54.2,69184.0,52.6233,52.8085,52.5551,52.8085,69184.0
2021-07-23 11:00:00,54.19,54.22,54.14,54.16,45051.0,52.7987,52.828,52.75,52.7695,45051.0
2021-07-23 11:30:00,54.16,54.23,54.11,54.12,35622.0,52.7695,52.8377,52.7208,52.7305,35622.0
2021-07-23 12:00:00,54.14,54.28,54.13,54.25,30990.0,52.75,52.8864,52.7403,52.8572,30990.0
2021-07-23 12:30:00,54.26,54.31,54.24,54.3,39749.0,52.8669,52.9156,52.8474,52.9059,39749.0
2021-07-23 13:00:00,54.3,54.34,54.27,54.29,26764.0,52.9059,52.9449,52.8767,52.8962,26764.0
2021-07-23 13:30:00,54.3,54.33,54.25,54.27,32205.0,52.9059,52.9351,52.8572,52.8767,32205.0
2021-07-23 14:00:00,54.27,54.27,54.18,54.23,27350.0,52.8767,52.8767,52.789,52.8377,27350.0
2021-07-23 14:30:00,54.21,54.31,54.2,54.3,25665.0,52.8182,52.9156,52.8085,52.9059,25665.0
2021-07-23 15:00:00,54.3,54.35,54.19,54.29,30467.0,52.9059,52.9546,52.7987,52.8962,30467.0
2021-07-23 15:30:00,54.29,54.42,54.28,54.35,199766.0,52.8962,53.0228,52.8864,52.9546,199766.0
2021-07-26 09:30:00,54.41,54.82,54.06,54.07,49970.0,53.0131,53.4126,52.6721,52.6818,49970.0
2021-07-26 10:00:00,54.05,54.35,54.0,54.27,102004.0,52.6623,52.9546,52.6136,52.8767,102004.0
2021-07-26 10:30:00,54.26,54.64,54.2,54.54,148950.0,52.8669,53.2372,52.8085,53.1397,148950.0
2021-07-26 11:00:00,54.54,54.82,54.42,54.74,74819.0,53.1397,53.4126,53.0228,53.3346,74819.0
2021-07-26 11:30:00,54.74,54.78,54.64,54.7,73204.0,53.3346,53.3736,53.2372,53.2956,73204.0
2021-07-26 12:00:00,54.71,54.85,54.69,54.8,48768.0,53.3054,53.4418,53.2859,53.3931,48768.0
2021-07-26 12:30:00,54.81,54.89,54.76,54.88,40200.0,53.4028,53.4808,53.3541,53.471,40200.0
2021-07-26 13:00:00,54.87,54.94,54.79,54.82,72177.0,53.4613,53.5295,53.3833,53.4126,72177.0
2021-07-26 13:30:00,54.81,54.83,54.7,54.73,41374.0,53.4028,53.4223,53.2956,53.3249,41374.0
2021-07-26 14:00:00,54.73,54.75,54.6,54.7,64186.0,53.3249,53.3443,53.1982,53.2956,64186.0
2021-07-26 14:30:00,54.71,54.75,54.52,54.56,128198.0,53.3054,53.3443,53.1203,53.1592,128198.0
2021-07-26 15:00:00,54.56,54.58,54.48,54.57,69172.0,53.1592,53.1787,53.0813,53.169,69172.0
2021-07-26 15:30:00,54.57,54.63,54.41,54.41,274919.0,53.169,53.2274,53.0131,53.0131,274919.0
2021-07-27 09:30:00,54.08,55.85,53.35,55.83,137498.0,52.6916,54.4161,51.9803,54.3966,137498.0
2021-07-27 10:00:00,55.8,56.22,55.0,55.0,134248.0,54.3674,54.7766,53.5879,53.5879,134248.0
2021-07-27 10:30:00,55.04,55.27,54.81,54.85,113030.0,53.6269,53.851,53.4028,53.4418,113030.0
2021-07-27 11:00:00,54.83,55.0,54.58,54.6,103756.0,53.4223,53.5879,53.1787,53.1982,103756.0
2021-07-27 11:30:00,54.58,55.0,54.47,54.83,85200.0,53.1787,53.5879,53.0715,53.4223,85200.0
2021-07-27 12:00:00,54.82,55.0,54.81,54.95,42772.0,53.4126,53.5879,53.4028,53.5392,42772.0
2021-07-27 12:30:00,54.94,55.02,54.91,55.0,31874.0,53.5295,53.6074,53.5002,53.5879,31874.0
2021-07-27 13:00:00,55.01,55.01,54.85,54.86,39433.0,53.5977,53.5977,53.4418,53.4515,39433.0
2021-07-27 13:30:00,54.87,54.91,54.65,54.67,43752.0,53.4613,53.5002,53.2469,53.2664,43752.0
2021-07-27 14:00:00,54.66,54.87,54.65,54.69,50143.0,53.2567,53.4613,53.2469,53.2859,50143.0
2021-07-27 14:30:00,54.66,54.69,54.59,54.61,47137.0,53.2567,53.2859,53.1885,53.2079,47137.0
2021-07-27 15:00:00,54.61,54.64,54.43,54.52,95940.0,53.2079,53.2372,53.0326,53.1203,95940.0
2021-07-27 15:30:00,54.52,54.9,54.46,54.77,334006.0,53.1203,53.4905,53.0618,53.3638,334006.0
2021-07-28 09:30:00,54.78,54.97,54.36,54.37,81213.0,53.3736,53.5587,52.9644,52.9741,81213.0
2021-07-28 10:00:00,54.35,54.47,54.1,54.11,68451.0,52.9546,53.0715,52.711,52.7208,68451.0
2021-07-28 10:30:00,54.12,54.25,53.8,54.02,72689.0,52.7305,52.8572,52.4187,52.6331,72689.0
2021-07-28 11:00:00,54.04,54.24,53.89,53.98,120422.0,52.6526,52.8474,52.5064,52.5941,120422.0
2021-07-28 11:30:00,53.98,54.39,53.97,54.3,70180.0,52.5941,52.9936,52.5844,52.9059,70180.0
2021-07-28 12:00:00,54.25,54.26,53.88,53.88,41753.0,52.8572,52.8669,52.4967,52.4967,41753.0
2021-07-28 12:30:00,53.91,54.17,53.9,54.05,35722.0,52.5259,52.7792,52.5162,52.6623,35722.0
2021-07-28 13:00:00,54.05,54.16,54.0,54.02,21713.0,52.6623,52.7695,52.6136,52.6331,21713.0
2021-07-28 13:30:00,54.02,54.21,54.01,54.16,39805.0,52.6331,52.8182,52.6233,52.7695,39805.0
2021-07-28 14:00:00,54.07,54.4,54.06,54.37,41772.0,52.6818,53.0033,52.6721,52.9741,41772.0
2021-07-28 14:30:00,54.34,54.56,54.28,54.5,104495.0,52.9449,53.1592,52.8864,53.1008,104495.0
2021-07-28 15:00:00,54.5,54.54,54.15,54.17,65287.0,53.1008,53.1397,52.7598,52.7792,65287.0
2021-07-28 15:30:00,54.17,54.32,54.01,54.13,272402.0,52.7792,52.9254,52.6233,52.7403,272402.0
2021-07-29 09:30:00,54.35,54.71,54.25,54.71,41067.0,52.9546,53.3054,52.8572,53.3054,41067.0
2021-07-29 10:00:00,54.69,54.72,54.5,54.72,15348.0,53.2859,53.3151,53.1008,53.3151,15348.0
2021-07-29 10:30:00,54.73,54.79,54.69,54.76,24984.0,53.3249,53.3833,53.2859,53.3541,24984.0
2021-07-29 11:00:00,54.77,54.79,54.64,54.67,32810.0,53.3638,53.3833,53.2372,53.2664,32810.0
2021-07-29 11:30:00,54.67,54.74,54.51,54.73,40567.0,53.2664,53.3346,53.1105,53.3249,40567.0
2021-07-29 12:00:00,54.73,54.9,54.72,54.87,31799.0,53.3249,53.4905,53.3151,53.4613,31799.0
2021-07-29 12:30:00,54.88,54.96,54.88,54.9,21180.0,53.471,53.549,53.471,53.4905,21180.0
2021-07-29 13:00:00,54.9,54.99,54.89,54.98,20218.0,53.4905,53.5782,53.4808,53.5684,20218.0
2021-07-29 13:30:00,54.97,55.0,54.87,54.95,23452.0,53.5587,53.5879,53.4613,53.5392,23452.0
2021-07-29 14:00:00,54.96,55.0,54.92,54.96,25414.0,53.549,53.5879,53.51,53.549,25414.0
2021-07-29 14:30:00,54.97,55.0,54.92,54.94,31958.0,53.5587,53.5879,53.51,53.5295,31958.0
2021-07-29 15:00:00,54.95,55.05,54.87,55.03,51768.0,53.5392,53.6366,53.4613,53.6172,51768.0
2021-07-29 15:30:00,55.02,55.03,54.78,54.85,225024.0,53.6074,53.6172,53.3736,53.4418,225024.0
2021-07-30 09:30:00,55.09,55.37,54.9,55.18,64610.0,53.6756,53.9484,53.4905,53.7633,64610.0
2021-07-30 10:00:00,55.18,55.28,54.98,55.02,45762.0,53.7633,53.8607,53.5684,53.6074,45762.0
2021-07-30 10:30:00,54.98,55.07,54.81,54.85,73263.0,53.5684,53.6561,53.4028,53.4418,73263.0
2021-07-30 11:00:00,54.86,55.06,54.8,55.01,44599.0,53.4515,53.6464,53.3931,53.5977,44599.0
2021-07-30 11:30:00,54.99,54.99,54.76,54.78,35893.0,53.5782,53.5782,53.3541,53.3736,35893.0
2021-07-30 12:00:00,54.77,54.79,54.68,54.69,39806.0,53.3638,53.3833,53.2761,53.2859,39806.0
2021-07-30 12:30:00,54.69,54.82,54.65,54.7,46065.0,53.2859,53.4126,53.2469,53.2956,46065.0
2021-07-30 13:00:00,54.69,54.74,54.65,54.65,39751.0,53.2859,53.3346,53.2469,53.2469,39751.0
2021-07-30 13:30:00,54.65,54.7,54.59,54.59,29772.0,53.2469,53.2956,53.1885,53.1885,29772.0
2021-07-30 14:00:00,54.6,54.61,54.4,54.43,37136.0,53.1982,53.2079,53.0033,53.0326,37136.0
2021-07-30 14:30:00,54.44,54.46,54.34,54.46,47085.0,53.0423,53.0618,52.9449,53.0618,47085.0
2021-07-30 15:00:00,54.47,54.56,54.46,54.5,62539.0,53.0715,53.1592,53.0618,53.1008,62539.0
2021-07-30 15:30:00,54.5,54.62,54.33,54.39,328239.0,53.1008,53.2177,52.9351,52.9936,328239.0
2021-08-02 09:30:00,54.66,54.79,54.4,54.43,40954.0,53.2567,53.3833,53.0033,53.0326,40954.0
2021-08-02 10:00:00,54.41,54.53,54.18,54.45,63365.0,53.0131,53.13,52.789,53.0521,63365.0
2021-08-02 10:30:00,54.45,54.61,54.41,54.46,49055.0,53.0521,53.2079,53.0131,53.0618,49055.0
2021-08-02 11:00:00,54.47,54.62,54.41,54.48,63926.0,53.0715,53.2177,53.0131,53.0813,63926.0
2021-08-02 11:30:00,54.49,54.55,54.21,54.23,70067.0,53.091,53.1495,52.8182,52.8377,70067.0
2021-08-02 12:00:00,54.23,54.24,54.08,54.13,50312.0,52.8377,52.8474,52.6916,52.7403,50312.0
2021-08-02 12:30:00,54.13,54.19,54.11,54.14,41131.0,52.7403,52.7987,52.7208,52.75,41131.0
2021-08-02 13:00:00,54.14,54.25,54.1,54.14,43579.0,52.75,52.8572,52.711,52.75,43579.0
2021-08-02 13:30:00,54.15,54.16,54.02,54.07,44230.0,52.7598,52.7695,52.6331,52.6818,44230.0
2021-08-02 14:00:00,54.07,54.18,54.07,54.13,40169.0,52.6818,52.789,52.6818,52.7403,40169.0
2021-08-02 14:30:00,54.13,54.15,54.02,54.13,45729.0,52.7403,52.7598,52.6331,52.7403,45729.0
2021-08-02 15:00:00,54.12,54.32,54.09,54.31,62757.0,52.7305,52.9254,52.7013,52.9156,62757.0
2021-08-02 15:30:00,54.3,54.42,54.14,54.23,407535.0,52.9059,53.0228,52.75,52.8377,407535.0
2021-08-03 09:30:00,54.32,54.47,54.15,54.37,85861.0,52.9254,53.0715,52.7598,52.9741,85861.0
2021-08-03 10:00:00,54.39,54.75,54.3,54.69,47294.0,52.9936,53.3443,52.9059,53.2859,47294.0
2021-08-03 10:30:00,54.72,54.73,54.38,54.4,40841.0,53.3151,53.3249,52.9838,53.0033,40841.0
2021-08-03 11:00:00,54.39,54.42,54.23,54.28,42643.0,52.9936,53.0228,52.8377,52.8864,42643.0
2021-08-03 11:30:00,54.27,54.32,54.23,54.25,51444.0,52.8767,52.9254,52.8377,52.8572,51444.0
2021-08-03 12:00:00,54.25,54.26,54.0,54.03,41472.0,52.8572,52.8669,52.6136,52.6428,41472.0
2021-08-03 12:30:00,54.03,54.2,53.98,54.07,31783.0,52.6428,52.8085,52.5941,52.6818,31783.0
2021-08-03 13:00:00,54.07,54.18,54.07,54.14,27627.0,52.6818,52.789,52.6818,52.75,27627.0
2021-08-03 13:30:00,54.16,54.16,53.97,54.04,56277.0,52.7695,52.7695,52.5844,52.6526,56277.0
2021-08-03 14:00:00,54.04,54.12,54.01,54.11,36816.0,52.6526,52.7305,52.6233,52.7208,36816.0
2021-08-03 14:30:00,54.1,54.18,54.02,54.09,49847.0,52.711,52.789,52.6331,52.7013,49847.0
2021-08-03 15:00:00,54.09,54.19,54.08,54.14,51701.0,52.7013,52.7987,52.6916,52.75,51701.0
2021-08-03 15:30:00,54.13,54.19,54.02,54.14,225373.0,52.7403,52.7987,52.6331,52.75,225373.0
2021-08-04 09:30:00,53.86,54.09,53.77,54.07,34908.0,52.4772,52.7013,52.3895,52.6818,34908.0
2021-08-04 10:00:00,54.08,54.28,53.94,53.99,20302.0,52.6916,52.8864,52.5551,52.6039,20302.0
2021-08-04 10:30:00,53.99,54.15,53.96,54.08,41070.0,52.6039,52.7598,52.5746,52.6916,41070.0
2021-08-04 11:00:00,54.06,54.16,53.71,53.71,57269.0,52.6721,52.7695,52.331,52.331,57269.0
2021-08-04 11:30:00,53.71,53.75,53.51,53.73,59116.0,52.331,52.37,52.1362,52.3505,59116.0
2021-08-04 12:00:00,53.72,53.79,53.65,53.7,38686.0,52.3408,52.409,52.2726,52.3213,38686.0
2021-08-04 12:30:00,53.7,53.79,53.69,53.75,27650.0,52.3213,52.409,52.3116,52.37,27650.0
2021-08-04 13:00:00,53.75,53.9,53.74,53.87,27244.0,52.37,52.5162,52.3603,52.4869,27244.0
2021-08-04 13:30:00,53.86,53.88,53.73,53.82,43681.0,52.4772,52.4967,52.3505,52.4382,43681.0
2021-08-04 14:00:00,53.83,53.91,53.82,53.86,29139.0,52.448,52.5259,52.4382,52.4772,29139.0
2021-08-04 14:30:00,53.86,53.88,53.7,53.81,38974.0,52.4772,52.4967,52.3213,52.4285,38974.0
2021-08-04 15:00:00,53.82,53.9,53.78,53.87,43813.0,52.4382,52.5162,52.3993,52.4869,43813.0
2021-08-04 15:30:00,53.87,53.89,53.67,53.7,191632.0,52.4869,52.5064,52.2921,52.3213,191632.0
2021-08-05 09:30:00,53.93,54.19,53.85,54.08,23732.0,52.5454,52.7987,52.4675,52.6916,23732.0
2021-08-05 10:00:00,54.07,54.15,53.84,53.85,35729.0,52.6818,52.7598,52.4577,52.4675,35729.0
2021-08-05 10:30:00,53.87,54.1,53.8,54.08,24976.0,52.4869,52.711,52.4187,52.6916,24976.0
2021-08-05 11:00:00,54.08,54.08,53.95,54.02,22106.0,52.6916,52.6916,52.5649,52.6331,22106.0
2021-08-05 11:30:00,54.02,54.06,53.98,54.0,18567.0,52.6331,52.6721,52.5941,52.6136,18567.0
2021-08-05 12:00:00,54.01,54.05,53.69,53.73,32309.0,52.6233,52.6623,52.3116,52.3505,32309.0
2021-08-05 12:30:00,53.74,53.9,53.74,53.85,17233.0,52.3603,52.5162,52.3603,52.4675,17233.0
2021-08-05 13:00:00,53.88,53.93,53.85,53.86,16186.0,52.4967,52.5454,52.4675,52.4772,16186.0
2021-08-05 13:30:00,53.86,53.87,53.7,53.71,31923.0,52.4772,52.4869,52.3213,52.331,31923.0
2021-08-05 14:00:00,53.71,53.88,53.71,53.85,59838.0,52.331,52.4967,52.331,52.4675,59838.0
2021-08-05 14:30:00,53.84,53.86,53.72,53.82,45718.0,52.4577,52.4772,52.3408,52.4382,45718.0
2021-08-05 15:00:00,53.83,53.99,53.83,53.96,59042.0,52.448,52.6039,52.448,52.5746,59042.0
2021-08-05 15:30:00,53.96,54.21,53.94,54.2,287128.0,52.5746,52.8182,52.5551,52.8085,287128.0
2021-08-06 09:30:00,54.49,54.65,54.14,54.22,31595.0,53.091,53.2469,52.75,52.828,31595.0
2021-08-06 10:00:00,54.23,54.34,54.14,54.29,28458.0,52.8377,52.9449,52.75,52.8962,28458.0
2021-08-06 10:30:00,54.27,54.4,54.26,54.3,23542.0,52.8767,53.0033,52.8669,52.9059,23542.0
2021-08-06 11:00:00,54.32,54.41,54.27,54.38,29966.0,52.9254,53.0131,52.8767,52.9838,29966.0
2021-08-06 11:30:00,54.38,54.4,54.31,54.35,20684.0,52.9838,53.0033,52.9156,52.9546,20684.0
2021-08-06 12:00:00,54.35,54.45,54.32,54.39,17602.0,52.9546,53.0521,52.9254,52.9936,17602.0
2021-08-06 12:30:00,54.38,54.53,54.34,54.53,21288.0,52.9838,53.13,52.9449,53.13,21288.0
2021-08-06 13:00:00,54.52,54.52,54.34,54.38,22837.0,53.1203,53.1203,52.9449,52.9838,22837.0
2021-08-06 13:30:00,54.38,54.43,54.36,54.41,18667.0,52.9838,53.0326,52.9644,53.0131,18667.0
2021-08-06 14:00:00,54.41,54.44,54.36,54.4,22795.0,53.0131,53.0423,52.9644,53.0033,22795.0
2021-08-06 14:30:00,54.4,54.48,54.38,54.41,25003.0,53.0033,53.0813,52.9838,53.0131,25003.0
2021-08-06 15:00:00,54.41,54.45,54.37,54.44,30161.0,53.0131,53.0521,52.9741,53.0423,30161.0
2021-08-06 15:30:00,54.44,54.5,54.28,54.48,181043.0,53.0423,53.1008,52.8864,53.0813,181043.0
2021-08-09 09:30:00,54.42,54.48,54.24,54.34,22539.0,53.0228,53.0813,52.8474,52.9449,22539.0
2021-08-09 10:00:00,54.37,54.47,54.25,54.39,18036.0,52.9741,53.0715,52.8572,52.9936,18036.0
2021-08-09 10:30:00,54.36,54.56,54.33,54.54,22051.0,52.9644,53.1592,52.9351,53.1397,22051.0
2021-08-09 11:00:00,54.54,54.57,54.42,54.45,31137.0,53.1397,53.169,53.0228,53.0521,31137.0
2021-08-09 11:30:00,54.45,54.61,54.45,54.59,21600.0,53.0521,53.2079,53.0521,53.1885,21600.0
2021-08-09 12:00:00,54.59,54.66,54.55,54.63,20829.0,53.1885,53.2567,53.1495,53.2274,20829.0
2021-08-09 12:30:00,54.63,54.72,54.62,54.71,19013.0,53.2274,53.3151,53.2177,53.3054,19013.0
2021-08-09 13:00:00,54.71,54.73,54.66,54.7,27837.0,53.3054,53.3249,53.2567,53.2956,27837.0
2021-08-09 13:30:00,54.71,54.8,54.69,54.8,25154.0,53.3054,53.3931,53.2859,53.3931,25154.0
2021-08-09 14:00:00,54.8,54.83,54.68,54.73,29609.0,53.3931,53.4223,53.2761,53.3249,29609.0
2021-08-09 14:30:00,54.73,54.78,54.63,54.71,21442.0,53.3249,53.3736,53.2274,53.3054,21442.0
2021-08-09 15:00:00,54.72,54.75,54.66,54.73,33709.0,53.3151,53.3443,53.2567,53.3249,33709.0
2021-08-09 15:30:00,54.73,54.81,54.68,54.79,122542.0,53.3249,53.4028,53.2761,53.3833,122542.0
2021-08-10 09:30:00,54.85,55.09,54.66,54.89,41846.0,53.5319,53.7661,53.3464,53.5709,41846.0
2021-08-10 10:00:00,54.84,54.96,54.76,54.96,34432.0,53.5221,53.6392,53.444,53.6392,34432.0
2021-08-10 10:30:00,54.98,55.04,54.79,54.86,65923.0,53.6587,53.7173,53.4733,53.5416,65923.0
2021-08-10 11:00:00,54.86,55.09,54.78,55.06,44663.0,53.5416,53.7661,53.4636,53.7368,44663.0
2021-08-10 11:30:00,55.06,55.19,54.97,55.11,37395.0,53.7368,53.8637,53.649,53.7856,37395.0
2021-08-10 12:00:00,55.1,55.12,54.99,55.07,27937.0,53.7759,53.7954,53.6685,53.7466,27937.0
2021-08-10 12:30:00,55.07,55.08,54.93,54.97,33992.0,53.7466,53.7563,53.61,53.649,33992.0
2021-08-10 13:00:00,54.98,54.99,54.82,54.87,21357.0,53.6587,53.6685,53.5026,53.5514,21357.0
2021-08-10 13:30:00,54.86,54.91,54.78,54.8,42680.0,53.5416,53.5904,53.4636,53.4831,42680.0
2021-08-10 14:00:00,54.81,54.87,54.81,54.84,32020.0,53.4928,53.5514,53.4928,53.5221,32020.0
2021-08-10 14:30:00,54.86,54.97,54.85,54.93,35179.0,53.5416,53.649,53.5319,53.61,35179.0
2021-08-10 15:00:00,54.92,54.98,54.84,54.85,98976.0,53.6002,53.6587,53.5221,53.5319,98976.0
2021-08-10 15:30:00,54.85,54.89,54.7,54.86,141185.0,53.5319,53.5709,53.3855,53.5416,141185.0
2021-08-11 09:30:00,55.09,55.4,55.02,55.28,50886.0,53.7661,54.0687,53.6978,53.9515,50886.0
2021-08-11 10:00:00,55.25,55.29,55.12,55.26,30808.0,53.9223,53.9613,53.7954,53.932,30808.0
2021-08-11 10:30:00,55.24,55.41,55.23,55.35,30927.0,53.9125,54.0784,53.9027,54.0199,30927.0
2021-08-11 11:00:00,55.35,55.44,55.3,55.32,33624.0,54.0199,54.1077,53.9711,53.9906,33624.0
2021-08-11 11:30:00,55.32,55.38,55.12,55.18,45837.0,53.9906,54.0491,53.7954,53.8539,45837.0
2021-08-11 12:00:00,55.18,55.26,55.05,55.05,29212.0,53.8539,53.932,53.7271,53.7271,29212.0
2021-08-11 12:30:00,55.07,55.08,54.98,55.03,24460.0,53.7466,53.7563,53.6587,53.7075,24460.0
2021-08-11 13:00:00,55.04,55.09,54.98,55.07,24096.0,53.7173,53.7661,53.6587,53.7466,24096.0
2021-08-11 13:30:00,55.05,55.24,55.02,55.21,25052.0,53.7271,53.9125,53.6978,53.8832,25052.0
2021-08-11 14:00:00,55.22,55.27,55.17,55.26,39170.0,53.893,53.9418,53.8442,53.932,39170.0
2021-08-11 14:30:00,55.25,55.32,55.21,55.25,27867.0,53.9223,53.9906,53.8832,53.9223,27867.0
2021-08-11 15:00:00,55.24,55.27,55.17,55.19,24525.0,53.9125,53.9418,53.8442,53.8637,24525.0
2021-08-11 15:30:00,55.18,55.41,55.18,55.38,129543.0,53.8539,54.0784,53.8539,54.0491,129543.0
2021-08-12 09:30:00,55.42,55.51,55.26,55.46,21407.0,54.0882,54.176,53.932,54.1272,21407.0
2021-08-12 10:00:00,55.44,55.46,55.29,55.29,34498.0,54.1077,54.1272,53.9613,53.9613,34498.0
2021-08-12 10:30:00,55.27,55.39,55.22,55.27,19801.0,53.9418,54.0589,53.893,53.9418,19801.0
2021-08-12 11:00:00,55.29,55.3,55.17,55.18,24245.0,53.9613,53.9711,53.8442,53.8539,24245.0
2021-08-12 11:30:00,55.18,55.34,55.14,55.29,29523.0,53.8539,54.0101,53.8149,53.9613,29523.0
2021-08-12 12:00:00,55.29,55.43,55.29,55.41,15344.0,53.9613,54.0979,53.9613,54.0784,15344.0
2021-08-12 12:30:00,55.4,55.55,55.4,55.5,16728.0,54.0687,54.2151,54.0687,54.1663,16728.0
2021-08-12 13:00:00,55.48,55.54,55.45,55.5,12041.0,54.1467,54.2053,54.1175,54.1663,12041.0
2021-08-12 13:30:00,55.48,55.52,55.43,55.49,19692.0,54.1467,54.1858,54.0979,54.1565,19692.0
2021-08-12 14:00:00,55.48,55.52,55.29,55.29,35657.0,54.1467,54.1858,53.9613,53.9613,35657.0
2021-08-12 14:30:00,55.3,55.36,55.26,55.26,30657.0,53.9711,54.0296,53.932,53.932,30657.0
2021-08-12 15:00:00,55.26,55.34,55.25,55.32,20673.0,53.932,54.0101,53.9223,53.9906,20673.0
2021-08-12 15:30:00,55.32,55.47,55.28,55.38,99381.0,53.9906,54.137,53.9515,54.0491,99381.0
2021-08-13 09:30:00,55.56,55.77,55.4,55.72,42685.0,54.2248,54.4298,54.0687,54.381,42685.0
2021-08-13 10:00:00,55.68,55.76,55.56,55.76,36151.0,54.3419,54.42,54.2248,54.42,36151.0
2021-08-13 10:30:00,55.77,55.82,55.66,55.67,51185.0,54.4298,54.4786,54.3224,54.3322,51185.0
2021-08-13 11:00:00,55.68,55.77,55.64,55.71,40775.0,54.3419,54.4298,54.3029,54.3712,40775.0
2021-08-13 11:30:00,55.71,55.75,55.67,55.71,29375.0,54.3712,54.4102,54.3322,54.3712,29375.0
2021-08-13 12:00:00,55.72,55.74,55.61,55.65,59165.0,54.381,54.4005,54.2736,54.3126,59165.0
2021-08-13 12:30:00,55.66,55.75,55.66,55.69,22294.0,54.3224,54.4102,54.3224,54.3517,22294.0
2021-08-13 13:00:00,55.67,55.71,55.64,55.66,30783.0,54.3322,54.3712,54.3029,54.3224,30783.0
2021-08-13 13:30:00,55.66,55.73,55.65,55.72,42538.0,54.3224,54.3907,54.3126,54.381,42538.0
2021-08-13 14:00:00,55.72,55.82,55.71,55.76,26010.0,54.381,54.4786,54.3712,54.42,26010.0
2021-08-13 14:30:00,55.76,55.82,55.74,55.77,31551.0,54.42,54.4786,54.4005,54.4298,31551.0
2021-08-13 15:00:00,55.78,55.88,55.77,55.82,65783.0,54.4395,54.5371,54.4298,54.4786,65783.0
2021-08-13 15:30:00,55.83,55.87,55.7,55.76,191736.0,54.4883,54.5274,54.3614,54.42,191736.0
2021-08-16 09:30:00,55.78,55.97,55.6,55.87,31537.0,54.4395,54.625,54.2639,54.5274,31537.0
2021-08-16 10:00:00,55.78,55.97,55.76,55.95,22077.0,54.4395,54.625,54.42,54.6054,22077.0
2021-08-16 10:30:00,55.96,56.03,55.78,55.85,24855.0,54.6152,54.6835,54.4395,54.5078,24855.0
2021-08-16 11:00:00,55.85,56.02,55.84,55.99,22948.0,54.5078,54.6738,54.4981,54.6445,22948.0
2021-08-16 11:30:00,56.0,56.07,55.94,56.02,18955.0,54.6542,54.7226,54.5957,54.6738,18955.0
2021-08-16 12:00:00,56.0,56.15,56.0,56.13,15112.0,54.6542,54.8006,54.6542,54.7811,15112.0
2021-08-16 12:30:00,56.14,56.23,56.12,56.22,14392.0,54.7909,54.8787,54.7714,54.869,14392.0
2021-08-16 13:00:00,56.22,56.26,56.19,56.25,17003.0,54.869,54.908,54.8397,54.8982,17003.0
2021-08-16 13:30:00,56.24,56.26,56.2,56.24,27129.0,54.8885,54.908,54.8494,54.8885,27129.0
2021-08-16 14:00:00,56.24,56.38,56.24,56.35,32193.0,54.8885,55.0251,54.8885,54.9958,32193.0
2021-08-16 14:30:00,56.34,56.36,56.27,56.33,45013.0,54.9861,55.0056,54.9177,54.9763,45013.0
2021-08-16 15:00:00,56.32,56.36,56.26,56.31,52238.0,54.9665,55.0056,54.908,54.9568,52238.0
2021-08-16 15:30:00,56.3,56.43,56.24,56.36,123842.0,54.947,55.0739,54.8885,55.0056,123842.0
2021-08-17 09:30:00,56.24,56.33,56.09,56.22,27506.0,54.8885,54.9763,54.7421,54.869,27506.0
2021-08-17 10:00:00,56.2,56.5,56.19,56.27,20998.0,54.8494,55.1422,54.8397,54.9177,20998.0
2021-08-17 10:30:00,56.28,56.41,56.21,56.36,36786.0,54.9275,55.0544,54.8592,55.0056,36786.0
2021-08-17 11:00:00,56.36,56.48,56.35,56.46,34423.0,55.0056,55.1227,54.9958,55.1032,34423.0
2021-08-17 11:30:00,56.46,56.61,56.45,56.51,26964.0,55.1032,55.2496,55.0934,55.152,26964.0
2021-08-17 12:00:00,56.5,56.51,56.38,56.41,19696.0,55.1422,55.152,55.0251,55.0544,19696.0
2021-08-17 12:30:00,56.4,56.4,56.22,56.25,24578.0,55.0446,55.0446,54.869,54.8982,24578.0
2021-08-17 13:00:00,56.25,56.46,56.24,56.38,62421.0,54.8982,55.1032,54.8885,55.0251,62421.0
2021-08-17 13:30:00,56.36,56.4,56.32,56.36,26793.0,55.0056,55.0446,54.9665,55.0056,26793.0
2021-08-17 14:00:00,56.35,56.47,56.35,56.41,19939.0,54.9958,55.1129,54.9958,55.0544,19939.0
2021-08-17 14:30:00,56.4,56.44,56.32,56.39,27229.0,55.0446,55.0837,54.9665,55.0349,27229.0
2021-08-17 15:00:00,56.37,56.51,56.37,56.45,29912.0,55.0153,55.152,55.0153,55.0934,29912.0
2021-08-17 15:30:00,56.45,56.62,56.38,56.58,131691.0,55.0934,55.2593,55.0251,55.2203,131691.0
2021-08-18 09:30:00,56.51,56.51,56.21,56.43,31635.0,55.152,55.152,54.8592,55.0739,31635.0
2021-08-18 10:00:00,56.46,56.69,56.35,56.63,46923.0,55.1032,55.3277,54.9958,55.2691,46923.0
2021-08-18 10:30:00,56.62,56.8,56.58,56.68,41728.0,55.2593,55.435,55.2203,55.3179,41728.0
2021-08-18 11:00:00,56.68,56.73,56.38,56.6,82396.0,55.3179,55.3667,55.0251,55.2398,82396.0
2021-08-18 11:30:00,56.61,56.95,56.6,56.92,106616.0,55.2496,55.5814,55.2398,55.5521,106616.0
2021-08-18 12:00:00,56.92,57.01,56.78,56.86,163894.0,55.5521,55.64,55.4155,55.4936,163894.0
2021-08-18 12:30:00,56.85,56.99,56.75,56.98,56730.0,55.4838,55.6204,55.3862,55.6107,56730.0
2021-08-18 13:00:00,56.98,57.01,56.91,56.96,36189.0,55.6107,55.64,55.5424,55.5912,36189.0
2021-08-18 13:30:00,56.97,57.07,56.97,57.05,35549.0,55.6009,55.6985,55.6009,55.679,35549.0
2021-08-18 14:00:00,57.05,57.1,56.85,57.06,76821.0,55.679,55.7278,55.4838,55.6888,76821.0
2021-08-18 14:30:00,57.06,57.14,57.02,57.13,51987.0,55.6888,55.7668,55.6497,55.7571,51987.0
2021-08-18 15:00:00,57.13,57.16,57.03,57.06,74977.0,55.7571,55.7864,55.6595,55.6888,74977.0
2021-08-18 15:30:00,57.04,57.05,56.69,56.72,274501.0,55.6692,55.679,55.3277,55.3569,274501.0
2021-08-19 09:30:00,56.49,56.88,56.3,56.88,59434.0,55.1325,55.5131,54.947,55.5131,59434.0
2021-08-19 10:00:00,56.88,57.07,56.82,56.93,35407.0,55.5131,55.6985,55.4545,55.5619,35407.0
2021-08-19 10:30:00,56.92,56.92,56.66,56.84,21182.0,55.5521,55.5521,55.2984,55.4741,21182.0
2021-08-19 11:00:00,56.85,56.86,56.66,56.66,26407.0,55.4838,55.4936,55.2984,55.2984,26407.0
2021-08-19 11:30:00,56.67,56.87,56.65,56.81,23228.0,55.3081,55.5033,55.2886,55.4448,23228.0
2021-08-19 12:00:00,56.81,56.85,56.71,56.73,15744.0,55.4448,55.4838,55.3472,55.3667,15744.0
2021-08-19 12:30:00,56.74,56.78,56.68,56.76,15263.0,55.3765,55.4155,55.3179,55.396,15263.0
2021-08-19 13:00:00,56.78,56.78,56.53,56.53,23872.0,55.4155,55.4155,55.1715,55.1715,23872.0
2021-08-19 13:30:00,56.55,56.62,56.52,56.59,30794.0,55.191,55.2593,55.1617,55.2301,30794.0
2021-08-19 14:00:00,56.58,56.77,56.58,56.62,27238.0,55.2203,55.4057,55.2203,55.2593,27238.0
2021-08-19 14:30:00,56.61,56.73,56.56,56.72,25672.0,55.2496,55.3667,55.2008,55.3569,25672.0
2021-08-19 15:00:00,56.73,56.93,56.73,56.91,23582.0,55.3667,55.5619,55.3667,55.5424,23582.0
2021-08-19 15:30:00,56.9,56.9,56.78,56.88,114081.0,55.5326,55.5326,55.4155,55.5131,114081.0
2021-08-20 09:30:00,56.87,57.09,56.86,57.05,12678.0,55.5033,55.718,55.4936,55.679,12678.0
2021-08-20 10:00:00,57.03,57.35,57.03,57.24,13191.0,55.6595,55.9718,55.6595,55.8644,13191.0
2021-08-20 10:30:00,57.22,57.31,57.19,57.2,18258.0,55.8449,55.9328,55.8156,55.8254,18258.0
2021-08-20 11:00:00,57.17,57.46,57.17,57.4,21944.0,55.7961,56.0792,55.7961,56.0206,21944.0
2021-08-20 11:30:00,57.4,57.7,57.4,57.7,53584.0,56.0206,56.3134,56.0206,56.3134,53584.0
2021-08-20 12:00:00,57.69,57.79,57.66,57.78,34604.0,56.3036,56.4012,56.2743,56.3915,34604.0
2021-08-20 12:30:00,57.81,57.81,57.72,57.74,23343.0,56.4207,56.4207,56.3329,56.3524,23343.0
2021-08-20 13:00:00,57.74,57.85,57.74,57.84,22574.0,56.3524,56.4598,56.3524,56.45,22574.0
2021-08-20 13:30:00,57.83,57.86,57.72,57.75,23550.0,56.4403,56.4695,56.3329,56.3622,23550.0
2021-08-20 14:00:00,57.74,57.81,57.61,57.61,26091.0,56.3524,56.4207,56.2255,56.2255,26091.0
2021-08-20 14:30:00,57.63,57.78,57.61,57.77,28335.0,56.2451,56.3915,56.2255,56.3817,28335.0
2021-08-20 15:00:00,57.76,57.81,57.7,57.8,34358.0,56.3719,56.4207,56.3134,56.411,34358.0
2021-08-20 15:30:00,57.79,57.88,57.73,57.77,135578.0,56.4012,56.4891,56.3427,56.3817,135578.0
2021-08-23 09:30:00,57.9,58.08,57.9,58.0,28568.0,56.5086,56.6843,56.5086,56.6062,28568.0
2021-08-23 10:00:00,57.98,58.29,57.98,58.24,30243.0,56.5867,56.8892,56.5867,56.8404,30243.0
2021-08-23 10:30:00,58.23,58.35,58.17,58.17,39459.0,56.8306,56.9478,56.7721,56.7721,39459.0
2021-08-23 11:00:00,58.17,58.39,58.17,58.37,20323.0,56.7721,56.9868,56.7721,56.9673,20323.0
2021-08-23 11:30:00,58.37,58.42,58.32,58.39,26673.0,56.9673,57.0161,56.9185,56.9868,26673.0
2021-08-23 12:00:00,58.38,58.44,58.36,58.37,42194.0,56.977,57.0356,56.9575,56.9673,42194.0
2021-08-23 12:30:00,58.36,58.44,58.35,58.43,32122.0,56.9575,57.0356,56.9478,57.0258,32122.0
2021-08-23 13:00:00,58.43,58.5,58.33,58.34,26146.0,57.0258,57.0942,56.9282,56.938,26146.0
2021-08-23 13:30:00,58.33,58.37,58.23,58.27,65376.0,56.9282,56.9673,56.8306,56.8697,65376.0
2021-08-23 14:00:00,58.27,58.36,58.02,58.02,34442.0,56.8697,56.9575,56.6257,56.6257,34442.0
2021-08-23 14:30:00,58.04,58.05,57.94,57.96,33533.0,56.6452,56.655,56.5476,56.5671,33533.0
2021-08-23 15:00:00,57.96,58.02,57.92,57.97,39629.0,56.5671,56.6257,56.5281,56.5769,39629.0
2021-08-23 15:30:00,57.96,57.99,57.71,57.73,166067.0,56.5671,56.5964,56.3231,56.3427,166067.0
2021-08-24 09:30:00,57.69,57.82,57.57,57.64,30389.0,56.3036,56.4305,56.1865,56.2548,30389.0
2021-08-24 10:00:00,57.67,57.8,57.64,57.69,24412.0,56.2841,56.411,56.2548,56.3036,24412.0
2021-08-24 10:30:00,57.7,57.79,57.67,57.78,14723.0,56.3134,56.4012,56.2841,56.3915,14723.0
2021-08-24 11:00:00,57.79,57.87,57.74,57.86,23732.0,56.4012,56.4793,56.3524,56.4695,23732.0
2021-08-24 11:30:00,57.85,57.9,57.8,57.8,17422.0,56.4598,56.5086,56.411,56.411,17422.0
2021-08-24 12:00:00,57.8,57.8,57.71,57.74,17076.0,56.411,56.411,56.3231,56.3524,17076.0
2021-08-24 12:30:00,57.75,57.81,57.74,57.8,20681.0,56.3622,56.4207,56.3524,56.411,20681.0
2021-08-24 13:00:00,57.81,57.88,57.79,57.86,13743.0,56.4207,56.4891,56.4012,56.4695,13743.0
2021-08-24 13:30:00,57.85,57.91,57.84,57.84,14678.0,56.4598,56.5183,56.45,56.45,14678.0
2021-08-24 14:00:00,57.85,57.86,57.76,57.77,15136.0,56.4598,56.4695,56.3719,56.3817,15136.0
2021-08-24 14:30:00,57.76,57.84,57.74,57.78,37459.0,56.3719,56.45,56.3524,56.3915,37459.0
2021-08-24 15:00:00,57.79,57.79,57.65,57.68,33600.0,56.4012,56.4012,56.2646,56.2939,33600.0
2021-08-24 15:30:00,57.68,57.7,57.57,57.68,226797.0,56.2939,56.3134,56.1865,56.2939,226797.0
2021-08-25 09:30:00,57.77,57.78,57.5,57.58,62828.0,56.3817,56.3915,56.1182,56.1963,62828.0
2021-08-25 10:00:00,57.62,57.86,57.62,57.83,45530.0,56.2353,56.4695,56.2353,56.4403,45530.0
2021-08-25 10:30:00,57.8,57.81,57.67,57.79,19576.0,56.411,56.4207,56.2841,56.4012,19576.0
2021-08-25 11:00:00,57.8,57.93,57.74,57.93,18802.0,56.411,56.5379,56.3524,56.5379,18802.0
2021-08-25 11:30:00,57.92,57.98,57.89,57.96,18488.0,56.5281,56.5867,56.4988,56.5671,18488.0
2021-08-25 12:00:00,57.96,58.05,57.92,58.03,17035.0,56.5671,56.655,56.5281,56.6355,17035.0
2021-08-25 12:30:00,58.04,58.13,58.01,58.11,10197.0,56.6452,56.7331,56.6159,56.7135,10197.0
2021-08-25 13:00:00,58.1,58.1,57.97,58.02,23025.0,56.7038,56.7038,56.5769,56.6257,23025.0
2021-08-25 13:30:00,58.04,58.06,58.0,58.01,15504.0,56.6452,56.6647,56.6062,56.6159,15504.0
2021-08-25 14:00:00,58.01,58.1,58.0,58.08,17063.0,56.6159,56.7038,56.6062,56.6843,17063.0
2021-08-25 14:30:00,58.08,58.1,57.98,58.01,19312.0,56.6843,56.7038,56.5867,56.6159,19312.0
2021-08-25 15:00:00,58.0,58.04,57.98,57.98,25262.0,56.6062,56.6452,56.5867,56.5867,25262.0
2021-08-25 15:30:00,57.98,58.06,57.85,57.85,110696.0,56.5867,56.6647,56.4598,56.4598,110696.0
2021-08-26 09:30:00,57.72,57.84,57.55,57.72,20379.0,56.3329,56.45,56.167,56.3329,20379.0
2021-08-26 10:00:00,57.73,57.79,57.58,57.71,27639.0,56.3427,56.4012,56.1963,56.3231,27639.0
2021-08-26 10:30:00,57.68,57.89,57.66,57.89,31717.0,56.2939,56.4988,56.2743,56.4988,31717.0
2021-08-26 11:00:00,57.88,58.0,57.8,57.95,23512.0,56.4891,56.6062,56.411,56.5574,23512.0
2021-08-26 11:30:00,57.94,58.04,57.92,57.94,29814.0,56.5476,56.6452,56.5281,56.5476,29814.0
2021-08-26 12:00:00,57.95,58.03,57.93,57.96,34763.0,56.5574,56.6355,56.5379,56.5671,34763.0
2021-08-26 12:30:00,57.94,57.94,57.82,57.88,16177.0,56.5476,56.5476,56.4305,56.4891,16177.0
2021-08-26 13:00:00,57.89,57.97,57.88,57.94,17294.0,56.4988,56.5769,56.4891,56.5476,17294.0
2021-08-26 13:30:00,57.95,58.01,57.94,57.95,38860.0,56.5574,56.6159,56.5476,56.5574,38860.0
2021-08-26 14:00:00,57.93,57.93,57.81,57.82,18778.0,56.5379,56.5379,56.4207,56.4305,18778.0
2021-08-26 14:30:00,57.81,57.89,57.81,57.86,23895.0,56.4207,56.4988,56.4207,56.4695,23895.0
2021-08-26 15:00:00,57.85,57.86,57.75,57.82,22054.0,56.4598,56.4695,56.3622,56.4305,22054.0
2021-08-26 15:30:00,57.81,57.83,57.61,57.61,88698.0,56.4207,56.4403,56.2255,56.2255,88698.0
2021-08-27 09:30:00,57.71,58.04,57.63,58.0,46938.0,56.3231,56.6452,56.2451,56.6062,46938.0
2021-08-27 10:00:00,57.98,58.11,57.92,58.03,61245.0,56.5867,56.7135,56.5281,56.6355,61245.0
2021-08-27 10:30:00,58.02,58.06,57.91,57.98,31738.0,56.6257,56.6647,56.5183,56.5867,31738.0
2021-08-27 11:00:00,57.99,58.05,57.96,58.01,37498.0,56.5964,56.655,56.5671,56.6159,37498.0
2021-08-27 11:30:00,58.01,58.08,58.0,58.03,34477.0,56.6159,56.6843,56.6062,56.6355,34477.0
2021-08-27 12:00:00,58.03,58.04,57.99,58.03,43814.0,56.6355,56.6452,56.5964,56.6355,43814.0
2021-08-27 12:30:00,58.03,58.07,58.0,58.05,46062.0,56.6355,56.6745,56.6062,56.655,46062.0
2021-08-27 13:00:00,58.05,58.15,58.05,58.12,26261.0,56.655,56.7526,56.655,56.7233,26261.0
2021-08-27 13:30:00,58.13,58.14,58.03,58.09,34233.0,56.7331,56.7428,56.6355,56.694,34233.0
2021-08-27 14:00:00,58.1,58.1,58.01,58.08,55171.0,56.7038,56.7038,56.6159,56.6843,55171.0
2021-08-27 14:30:00,58.08,58.1,57.95,58.05,124327.0,56.6843,56.7038,56.5574,56.655,124327.0
2021-08-27 15:00:00,58.05,58.18,58.05,58.13,27013.0,56.655,56.7818,56.655,56.7331,27013.0
2021-08-27 15:30:00,58.14,58.25,58.1,58.16,123134.0,56.7428,56.8502,56.7038,56.7623,123134.0
2021-08-30 09:30:00,58.25,58.47,58.1,58.16,25149.0,56.8502,57.0649,56.7038,56.7623,25149.0
2021-08-30 10:00:00,58.16,58.22,58.06,58.18,19904.0,56.7623,56.8209,56.6647,56.7818,19904.0
2021-08-30 10:30:00,58.19,58.33,58.17,58.19,20752.0,56.7916,56.9282,56.7721,56.7916,20752.0
2021-08-30 11:00:00,58.22,58.26,58.19,58.22,7243.0,56.8209,56.8599,56.7916,56.8209,7243.0
2021-08-30 11:30:00,58.21,58.23,58.14,58.16,14768.0,56.8111,56.8306,56.7428,56.7623,14768.0
2021-08-30 12:00:00,58.18,58.23,58.18,58.19,5017.0,56.7818,56.8306,56.7818,56.7916,5017.0
2021-08-30 12:30:00,58.17,58.23,58.17,58.22,7457.0,56.7721,56.8306,56.7721,56.8209,7457.0
2021-08-30 13:00:00,58.23,58.27,58.22,58.24,11835.0,56.8306,56.8697,56.8209,56.8404,11835.0
2021-08-30 13:30:00,58.24,58.27,58.22,58.26,10506.0,56.8404,56.8697,56.8209,56.8599,10506.0
2021-08-30 14:00:00,58.26,58.37,58.22,58.37,21959.0,56.8599,56.9673,56.8209,56.9673,21959.0
2021-08-30 14:30:00,58.38,58.4,58.32,58.36,26247.0,56.977,56.9966,56.9185,56.9575,26247.0
2021-08-30 15:00:00,58.36,58.41,58.25,58.29,38094.0,56.9575,57.0063,56.8502,56.8892,38094.0
2021-08-30 15:30:00,58.28,58.3,58.01,58.02,117560.0,56.8794,56.899,56.6159,56.6257,117560.0
2021-08-31 09:30:00,58.0,58.3,57.94,58.17,48287.0,56.6062,56.899,56.5476,56.7721,48287.0
2021-08-31 10:00:00,58.18,58.28,58.11,58.21,28355.0,56.7818,56.8794,56.7135,56.8111,28355.0
2021-08-31 10:30:00,58.21,58.41,58.21,58.41,29139.0,56.8111,57.0063,56.8111,57.0063,29139.0
2021-08-31 11:00:00,58.4,58.43,58.35,58.4,28191.0,56.9966,57.0258,56.9478,56.9966,28191.0
2021-08-31 11:30:00,58.42,58.48,58.34,58.35,23900.0,57.0161,57.0746,56.938,56.9478,23900.0
2021-08-31 12:00:00,58.34,58.35,58.3,58.32,15200.0,56.938,56.9478,56.899,56.9185,15200.0
2021-08-31 12:30:00,58.31,58.38,58.22,58.22,32756.0,56.9087,56.977,56.8209,56.8209,32756.0
2021-08-31 13:00:00,58.21,58.23,58.13,58.14,36362.0,56.8111,56.8306,56.7331,56.7428,36362.0
2021-08-31 13:30:00,58.15,58.15,58.02,58.11,22814.0,56.7526,56.7526,56.6257,56.7135,22814.0
2021-08-31 14:00:00,58.11,58.12,58.03,58.04,26470.0,56.7135,56.7233,56.6355,56.6452,26470.0
2021-08-31 14:30:00,58.05,58.09,58.03,58.08,24935.0,56.655,56.694,56.6355,56.6843,24935.0
2021-08-31 15:00:00,58.08,58.13,58.05,58.13,31189.0,56.6843,56.7331,56.655,56.7331,31189.0
2021-08-31 15:30:00,58.13,58.19,58.05,58.06,219103.0,56.7331,56.7916,56.655,56.6647,219103.0
2021-09-01 09:30:00,58.0,58.11,57.65,58.0,89872.0,56.6062,56.7135,56.2646,56.6062,89872.0
2021-09-01 10:00:00,57.98,58.14,57.96,58.09,20604.0,56.5867,56.7428,56.5671,56.694,20604.0
2021-09-01 10:30:00,58.07,58.16,57.99,58.14,24685.0,56.6745,56.7623,56.5964,56.7428,24685.0
2021-09-01 11:00:00,58.13,58.16,57.98,58.16,57821.0,56.7331,56.7623,56.5867,56.7623,57821.0
2021-09-01 11:30:00,58.18,58.43,58.17,58.36,36081.0,56.7818,57.0258,56.7721,56.9575,36081.0
2021-09-01 12:00:00,58.35,58.46,58.35,58.45,31574.0,56.9478,57.0551,56.9478,57.0454,31574.0
2021-09-01 12:30:00,58.46,58.63,58.43,58.63,24198.0,57.0551,57.221,57.0258,57.221,24198.0
2021-09-01 13:00:00,58.63,58.64,58.52,58.58,20954.0,57.221,57.2308,57.1137,57.1722,20954.0
2021-09-01 13:30:00,58.59,58.65,58.56,58.65,17339.0,57.182,57.2406,57.1527,57.2406,17339.0
2021-09-01 14:00:00,58.65,58.69,58.61,58.62,19942.0,57.2406,57.2796,57.2015,57.2113,19942.0
2021-09-01 14:30:00,58.63,58.65,58.56,58.57,28675.0,57.221,57.2406,57.1527,57.1625,28675.0
2021-09-01 15:00:00,58.56,58.56,58.43,58.44,27295.0,57.1527,57.1527,57.0258,57.0356,27295.0
2021-09-01 15:30:00,58.44,58.53,58.37,58.46,113861.0,57.0356,57.1234,56.9673,57.0551,113861.0
2021-09-02 09:30:00,58.7,58.96,58.54,58.66,46965.0,57.2894,57.5431,57.1332,57.2503,46965.0
2021-09-02 10:00:00,58.66,58.72,58.46,58.54,25222.0,57.2503,57.3089,57.0551,57.1332,25222.0
2021-09-02 10:30:00,58.52,58.52,58.33,58.39,18666.0,57.1137,57.1137,56.9282,56.9868,18666.0
2021-09-02 11:00:00,58.39,58.45,58.37,58.45,23955.0,56.9868,57.0454,56.9673,57.0454,23955.0
2021-09-02 11:30:00,58.45,58.57,58.44,58.51,20860.0,57.0454,57.1625,57.0356,57.1039,20860.0
2021-09-02 12:00:00,58.51,58.69,58.47,58.59,50634.0,57.1039,57.2796,57.0649,57.182,50634.0
2021-09-02 12:30:00,58.59,58.76,58.55,58.75,67026.0,57.182,57.3479,57.143,57.3382,67026.0
2021-09-02 13:00:00,58.73,58.74,58.59,58.62,23177.0,57.3186,57.3284,57.182,57.2113,23177.0
2021-09-02 13:30:00,58.61,58.62,58.44,58.46,18115.0,57.2015,57.2113,57.0356,57.0551,18115.0
2021-09-02 14:00:00,58.45,58.56,58.45,58.52,19584.0,57.0454,57.1527,57.0454,57.1137,19584.0
2021-09-02 14:30:00,58.52,58.53,58.42,58.51,24130.0,57.1137,57.1234,57.0161,57.1039,24130.0
2021-09-02 15:00:00,58.54,58.54,58.4,58.45,26576.0,57.1332,57.1332,56.9966,57.0454,26576.0
2021-09-02 15:30:00,58.46,58.74,58.45,58.74,128634.0,57.0551,57.3284,57.0454,57.3284,128634.0
2021-09-03 09:30:00,58.49,58.66,58.37,58.4,30486.0,57.0844,57.2503,56.9673,56.9966,30486.0
2021-09-03 10:00:00,58.38,58.61,58.35,58.49,19789.0,56.977,57.2015,56.9478,57.0844,19789.0
2021-09-03 10:30:00,58.46,58.65,58.44,58.61,21778.0,57.0551,57.2406,57.0356,57.2015,21778.0
2021-09-03 11:00:00,58.62,58.74,58.59,58.7,18716.0,57.2113,57.3284,57.182,57.2894,18716.0
2021-09-03 11:30:00,58.72,58.79,58.67,58.67,22056.0,57.3089,57.3772,57.2601,57.2601,22056.0
2021-09-03 12:00:00,58.64,58.7,58.63,58.69,14059.0,57.2308,57.2894,57.221,57.2796,14059.0
2021-09-03 12:30:00,58.68,58.7,58.65,58.69,15059.0,57.2698,57.2894,57.2406,57.2796,15059.0
2021-09-03 13:00:00,58.69,58.81,58.69,58.73,13301.0,57.2796,57.3967,57.2796,57.3186,13301.0
2021-09-03 13:30:00,58.74,58.83,58.72,58.81,8168.0,57.3284,57.4162,57.3089,57.3967,8168.0
2021-09-03 14:00:00,58.8,58.81,58.75,58.75,10047.0,57.3869,57.3967,57.3382,57.3382,10047.0
2021-09-03 14:30:00,58.75,58.84,58.73,58.82,30475.0,57.3382,57.426,57.3186,57.4065,30475.0
2021-09-03 15:00:00,58.82,58.94,58.81,58.94,41911.0,57.4065,57.5236,57.3967,57.5236,41911.0
2021-09-03 15:30:00,58.93,59.04,58.91,58.94,228958.0,57.5138,57.6212,57.4943,57.5236,228958.0
2021-09-07 09:30:00,59.2,59.46,58.11,58.17,317955.0,57.7773,58.0311,56.7135,56.7721,317955.0
2021-09-07 10:00:00,58.18,58.39,58.05,58.28,135125.0,56.7818,56.9868,56.655,56.8794,135125.0
2021-09-07 10:30:00,58.28,58.52,58.27,58.48,75544.0,56.8794,57.1137,56.8697,57.0746,75544.0
2021-09-07 11:00:00,58.48,58.51,57.99,58.05,107192.0,57.0746,57.1039,56.5964,56.655,107192.0
2021-09-07 11:30:00,58.05,58.05,57.91,57.97,146141.0,56.655,56.655,56.5183,56.5769,146141.0
2021-09-07 12:00:00,57.98,58.1,57.94,58.02,89284.0,56.5867,56.7038,56.5476,56.6257,89284.0
2021-09-07 12:30:00,58.03,58.1,57.93,58.0,160483.0,56.6355,56.7038,56.5379,56.6062,160483.0
2021-09-07 13:00:00,58.0,58.03,57.97,58.02,71525.0,56.6062,56.6355,56.5769,56.6257,71525.0
2021-09-07 13:30:00,58.02,58.44,58.02,58.4,116798.0,56.6257,57.0356,56.6257,56.9966,116798.0
2021-09-07 14:00:00,58.4,58.42,58.21,58.23,67837.0,56.9966,57.0161,56.8111,56.8306,67837.0
2021-09-07 14:30:00,58.22,58.31,58.15,58.29,63116.0,56.8209,56.9087,56.7526,56.8892,63116.0
2021-09-07 15:00:00,58.3,58.41,58.27,58.35,84965.0,56.899,57.0063,56.8697,56.9478,84965.0
2021-09-07 15:30:00,58.34,58.35,58.1,58.14,352430.0,56.938,56.9478,56.7038,56.7428,352430.0
2021-09-08 09:30:00,58.03,58.24,57.9,58.13,60557.0,56.6355,56.8404,56.5086,56.7331,60557.0
2021-09-08 10:00:00,58.1,58.23,57.96,57.97,44794.0,56.7038,56.8306,56.5671,56.5769,44794.0
2021-09-08 10:30:00,57.97,58.04,57.83,58.04,90432.0,56.5769,56.6452,56.4403,56.6452,90432.0
2021-09-08 11:00:00,58.05,58.22,58.05,58.19,48290.0,56.655,56.8209,56.655,56.7916,48290.0
2021-09-08 11:30:00,58.18,58.25,58.16,58.23,38610.0,56.7818,56.8502,56.7623,56.8306,38610.0
2021-09-08 12:00:00,58.22,58.39,58.21,58.35,33482.0,56.8209,56.9868,56.8111,56.9478,33482.0
2021-09-08 12:30:00,58.34,58.37,58.22,58.22,25921.0,56.938,56.9673,56.8209,56.8209,25921.0
2021-09-08 13:00:00,58.22,58.3,58.16,58.29,26026.0,56.8209,56.899,56.7623,56.8892,26026.0
2021-09-08 13:30:00,58.28,58.54,58.27,58.44,51853.0,56.8794,57.1332,56.8697,57.0356,51853.0
2021-09-08 14:00:00,58.45,58.51,58.35,58.38,40457.0,57.0454,57.1039,56.9478,56.977,40457.0
2021-09-08 14:30:00,58.37,58.45,58.33,58.43,34102.0,56.9673,57.0454,56.9282,57.0258,34102.0
2021-09-08 15:00:00,58.43,58.46,58.38,58.4,46743.0,57.0258,57.0551,56.977,56.9966,46743.0
2021-09-08 15:30:00,58.39,58.6,58.35,58.56,193057.0,56.9868,57.1918,56.9478,57.1527,193057.0
2021-09-09 09:30:00,58.63,59.03,58.52,59.02,91442.0,57.221,57.6114,57.1137,57.6017,91442.0
2021-09-09 10:00:00,59.02,59.11,58.81,58.92,42960.0,57.6017,57.6895,57.3967,57.5041,42960.0
2021-09-09 10:30:00,58.93,59.07,58.89,58.94,45471.0,57.5138,57.6505,57.4748,57.5236,45471.0
2021-09-09 11:00:00,58.93,59.02,58.83,58.96,60595.0,57.5138,57.6017,57.4162,57.5431,60595.0
2021-09-09 11:30:00,58.97,59.06,58.9,59.05,63844.0,57.5529,57.6407,57.4845,57.6309,63844.0
2021-09-09 12:00:00,59.05,59.05,58.88,58.89,29897.0,57.6309,57.6309,57.465,57.4748,29897.0
2021-09-09 12:30:00,58.88,58.89,58.81,58.82,28385.0,57.465,57.4748,57.3967,57.4065,28385.0
2021-09-09 13:00:00,58.82,58.89,58.69,58.73,31224.0,57.4065,57.4748,57.2796,57.3186,31224.0
2021-09-09 13:30:00,58.72,58.75,58.63,58.63,45373.0,57.3089,57.3382,57.221,57.221,45373.0
2021-09-09 14:00:00,58.64,58.69,58.53,58.6,50024.0,57.2308,57.2796,57.1234,57.1918,50024.0
2021-09-09 14:30:00,58.6,58.66,58.57,58.65,42669.0,57.1918,57.2503,57.1625,57.2406,42669.0
2021-09-09 15:00:00,58.64,58.66,58.58,58.63,52018.0,57.2308,57.2503,57.1722,57.221,52018.0
2021-09-09 15:30:00,58.62,58.68,58.41,58.44,186969.0,57.2113,57.2698,57.0063,57.0356,186969.0
2021-09-10 09:30:00,58.44,58.67,57.97,58.03,56612.0,57.0356,57.2601,56.5769,56.6355,56612.0
2021-09-10 10:00:00,58.01,58.15,57.98,58.01,36620.0,56.6159,56.7526,56.5867,56.6159,36620.0
2021-09-10 10:30:00,57.99,58.05,57.84,58.04,50677.0,56.5964,56.655,56.45,56.6452,50677.0
2021-09-10 11:00:00,58.06,58.11,57.87,57.87,77203.0,56.6647,56.7135,56.4793,56.4793,77203.0
2021-09-10 11:30:00,57.87,58.09,57.81,58.01,85910.0,56.4793,56.694,56.4207,56.6159,85910.0
2021-09-10 12:00:00,58.01,58.24,58.01,58.21,31221.0,56.6159,56.8404,56.6159,56.8111,31221.0
2021-09-10 12:30:00,58.21,58.33,58.18,58.27,29203.0,56.8111,56.9282,56.7818,56.8697,29203.0
2021-09-10 13:00:00,58.28,58.31,58.2,58.25,36171.0,56.8794,56.9087,56.8014,56.8502,36171.0
2021-09-10 13:30:00,58.24,58.29,58.15,58.18,35121.0,56.8404,56.8892,56.7526,56.7818,35121.0
2021-09-10 14:00:00,58.17,58.19,58.09,58.17,37160.0,56.7721,56.7916,56.694,56.7721,37160.0
2021-09-10 14:30:00,58.18,58.2,58.13,58.16,37343.0,56.7818,56.8014,56.7331,56.7623,37343.0
2021-09-10 15:00:00,58.15,58.19,58.07,58.11,55844.0,56.7526,56.7916,56.6745,56.7135,55844.0
2021-09-10 15:30:00,58.1,58.11,57.71,57.79,214198.0,56.7038,56.7135,56.3231,56.4012,214198.0
2021-09-13 09:30:00,58.31,58.31,57.88,58.13,35933.0,56.9087,56.9087,56.4891,56.7331,35933.0
2021-09-13 10:00:00,58.15,58.17,57.8,57.87,42930.0,56.7526,56.7721,56.411,56.4793,42930.0
2021-09-13 10:30:00,57.88,57.9,57.65,57.7,48114.0,56.4891,56.5086,56.2646,56.3134,48114.0
2021-09-13 11:00:00,57.71,57.73,57.3,57.4,53238.0,56.3231,56.3427,55.923,56.0206,53238.0
2021-09-13 11:30:00,57.41,57.45,57.16,57.17,65993.0,56.0304,56.0694,55.7864,55.7961,65993.0
2021-09-13 12:00:00,57.18,57.23,57.09,57.18,63459.0,55.8059,55.8547,55.718,55.8059,63459.0
2021-09-13 12:30:00,57.18,57.32,57.17,57.29,43685.0,55.8059,55.9425,55.7961,55.9132,43685.0
2021-09-13 13:00:00,57.29,57.39,57.27,57.29,29333.0,55.9132,56.0108,55.8937,55.9132,29333.0
2021-09-13 13:30:00,57.29,57.4,57.26,57.4,26301.0,55.9132,56.0206,55.884,56.0206,26301.0
2021-09-13 14:00:00,57.4,57.4,57.2,57.25,30704.0,56.0206,56.0206,55.8254,55.8742,30704.0
2021-09-13 14:30:00,57.25,57.25,57.11,57.16,32671.0,55.8742,55.8742,55.7376,55.7864,32671.0
2021-09-13 15:00:00,57.16,57.38,57.05,57.37,46062.0,55.7864,56.0011,55.679,55.9913,46062.0
2021-09-13 15:30:00,57.37,57.46,57.24,57.45,161636.0,55.9913,56.0792,55.8644,56.0694,161636.0
2021-09-14 09:30:00,57.44,57.67,56.67,56.8,111467.0,56.0596,56.2841,55.3081,55.435,111467.0
2021-09-14 10:00:00,56.76,56.82,56.52,56.79,118312.0,55.396,55.4545,55.1617,55.4253,118312.0
2021-09-14 10:30:00,56.79,56.86,56.46,56.48,109453.0,55.4253,55.4936,55.1032,55.1227,109453.0
2021-09-14 11:00:00,56.47,56.83,56.41,56.64,112627.0,55.1129,55.4643,55.0544,55.2789,112627.0
2021-09-14 11:30:00,56.66,56.85,56.51,56.61,94061.0,55.2984,55.4838,55.152,55.2496,94061.0
2021-09-14 12:00:00,56.6,56.75,56.59,56.6,88064.0,55.2398,55.3862,55.2301,55.2398,88064.0
2021-09-14 12:30:00,56.6,56.65,56.19,56.23,83003.0,55.2398,55.2886,54.8397,54.8787,83003.0
2021-09-14 13:00:00,56.2,56.3,56.0,56.1,77065.0,54.8494,54.947,54.6542,54.7518,77065.0
2021-09-14 13:30:00,56.08,56.11,55.94,55.96,85869.0,54.7323,54.7616,54.5957,54.6152,85869.0
2021-09-14 14:00:00,55.96,56.13,55.87,56.12,107346.0,54.6152,54.7811,54.5274,54.7714,107346.0
2021-09-14 14:30:00,56.1,56.22,55.96,56.16,104388.0,54.7518,54.869,54.6152,54.8104,104388.0
2021-09-14 15:00:00,56.18,56.19,55.87,55.88,142143.0,54.8299,54.8397,54.5274,54.5371,142143.0
2021-09-14 15:30:00,55.87,56.11,55.77,56.1,527287.0,54.5274,54.7616,54.4298,54.7518,527287.0
2021-09-15 09:30:00,56.12,56.78,56.03,56.76,70583.0,54.7714,55.4155,54.6835,55.396,70583.0
2021-09-15 10:00:00,56.76,57.11,56.71,56.95,73077.0,55.396,55.7376,55.3472,55.5814,73077.0
2021-09-15 10:30:00,56.95,57.4,56.94,57.35,50285.0,55.5814,56.0206,55.5716,55.9718,50285.0
2021-09-15 11:00:00,57.36,57.5,57.2,57.48,61678.0,55.9816,56.1182,55.8254,56.0987,61678.0
2021-09-15 11:30:00,57.48,57.71,57.44,57.71,54794.0,56.0987,56.3231,56.0596,56.3231,54794.0
2021-09-15 12:00:00,57.71,57.77,57.63,57.72,38211.0,56.3231,56.3817,56.2451,56.3329,38211.0
2021-09-15 12:30:00,57.72,57.8,57.53,57.61,47749.0,56.3329,56.411,56.1475,56.2255,47749.0
2021-09-15 13:00:00,57.62,57.73,57.6,57.72,30875.0,56.2353,56.3427,56.2158,56.3329,30875.0
2021-09-15 13:30:00,57.74,57.78,57.63,57.64,36399.0,56.3524,56.3915,56.2451,56.2548,36399.0
2021-09-15 14:00:00,57.64,57.66,57.5,57.52,39820.0,56.2548,56.2743,56.1182,56.1377,39820.0
2021-09-15 14:30:00,57.54,57.59,57.47,57.5,39498.0,56.1572,56.206,56.0889,56.1182,39498.0
2021-09-15 15:00:00,57.51,57.58,57.44,57.56,65129.0,56.128,56.1963,56.0596,56.1767,65129.0
2021-09-15 15:30:00,57.56,57.6,57.39,57.47,252247.0,56.1767,56.2158,56.0108,56.0889,252247.0
2021-09-16 09:30:00,57.44,57.57,57.2,57.21,72978.0,56.0596,56.1865,55.8254,55.8352,72978.0
2021-09-16 10:00:00,57.25,57.27,56.84,56.84,29958.0,55.8742,55.8937,55.4741,55.4741,29958.0
2021-09-16 10:30:00,56.84,57.0,56.67,56.73,32021.0,55.4741,55.6302,55.3081,55.3667,32021.0
2021-09-16 11:00:00,56.71,57.01,56.64,57.0,35732.0,55.3472,55.64,55.2789,55.6302,35732.0
2021-09-16 11:30:00,57.01,57.13,57.0,57.13,28079.0,55.64,55.7571,55.6302,55.7571,28079.0
2021-09-16 12:00:00,57.11,57.26,57.07,57.22,23367.0,55.7376,55.884,55.6985,55.8449,23367.0
2021-09-16 12:30:00,57.23,57.29,57.17,57.18,25385.0,55.8547,55.9132,55.7961,55.8059,25385.0
2021-09-16 13:00:00,57.17,57.18,57.0,57.05,32892.0,55.7961,55.8059,55.6302,55.679,32892.0
2021-09-16 13:30:00,57.04,57.11,56.92,57.1,66220.0,55.6692,55.7376,55.5521,55.7278,66220.0
2021-09-16 14:00:00,57.09,57.28,57.08,57.21,52475.0,55.718,55.9035,55.7083,55.8352,52475.0
2021-09-16 14:30:00,57.22,57.4,57.22,57.34,57146.0,55.8449,56.0206,55.8449,55.962,57146.0
2021-09-16 15:00:00,57.36,57.52,57.33,57.46,54643.0,55.9816,56.1377,55.9523,56.0792,54643.0
2021-09-16 15:30:00,57.46,57.56,57.4,57.46,240200.0,56.0792,56.1767,56.0206,56.0792,240200.0
2021-09-17 09:30:00,57.66,57.71,57.26,57.38,137052.0,56.2743,56.3231,55.884,56.0011,137052.0
2021-09-17 10:00:00,57.38,57.56,57.29,57.56,79250.0,56.0011,56.1767,55.9132,56.1767,79250.0
2021-09-17 10:30:00,57.54,57.55,57.36,57.48,122472.0,56.1572,56.167,55.9816,56.0987,122472.0
2021-09-17 11:00:00,57.47,57.54,57.07,57.09,114682.0,56.0889,56.1572,55.6985,55.718,114682.0
2021-09-17 11:30:00,57.09,57.33,56.98,57.27,93436.0,55.718,55.9523,55.6107,55.8937,93436.0
2021-09-17 12:00:00,57.27,57.31,57.12,57.17,70167.0,55.8937,55.9328,55.7473,55.7961,70167.0
2021-09-17 12:30:00,57.17,57.23,56.93,56.93,73153.0,55.7961,55.8547,55.5619,55.5619,73153.0
2021-09-17 13:00:00,56.92,56.92,56.66,56.71,88645.0,55.5521,55.5521,55.2984,55.3472,88645.0
2021-09-17 13:30:00,56.71,56.8,56.58,56.67,79485.0,55.3472,55.435,55.2203,55.3081,79485.0
2021-09-17 14:00:00,56.67,56.68,56.34,56.35,161262.0,55.3081,55.3179,54.9861,54.9958,161262.0
2021-09-17 14:30:00,56.35,56.38,56.17,56.22,116976.0,54.9958,55.0251,54.8202,54.869,116976.0
2021-09-17 15:00:00,56.21,56.66,56.2,56.6,318121.0,54.8592,55.2984,54.8494,55.2398,318121.0
2021-09-17 15:30:00,56.58,57.03,56.29,56.82,1627919.0,55.2203,55.6595,54.9373,55.4545,1627919.0
2021-09-20 09:30:00,55.88,56.69,55.66,55.94,232300.0,54.5371,55.3277,54.3224,54.5957,232300.0
2021-09-20 10:00:00,55.92,56.15,55.73,56.12,183158.0,54.5762,54.8006,54.3907,54.7714,183158.0
2021-09-20 10:30:00,56.1,56.15,55.68,55.74,139851.0,54.7518,54.8006,54.3419,54.4005,139851.0
2021-09-20 11:00:00,55.73,56.06,55.68,56.06,105220.0,54.3907,54.7128,54.3419,54.7128,105220.0
2021-09-20 11:30:00,56.1,56.1,55.76,55.79,134567.0,54.7518,54.7518,54.42,54.4493,134567.0
2021-09-20 12:00:00,55.76,55.83,55.67,55.82,74927.0,54.42,54.4883,54.3322,54.4786,74927.0
2021-09-20 12:30:00,55.8,56.04,55.78,55.91,49543.0,54.459,54.6933,54.4395,54.5664,49543.0
2021-09-20 13:00:00,55.91,55.95,55.81,55.91,62055.0,54.5664,54.6054,54.4688,54.5664,62055.0
2021-09-20 13:30:00,55.91,55.95,55.8,55.88,66105.0,54.5664,54.6054,54.459,54.5371,66105.0
2021-09-20 14:00:00,55.88,55.94,55.62,55.74,100225.0,54.5371,54.5957,54.2834,54.4005,100225.0
2021-09-20 14:30:00,55.72,55.85,55.62,55.76,68009.0,54.381,54.5078,54.2834,54.42,68009.0
2021-09-20 15:00:00,55.76,55.95,55.66,55.94,87488.0,54.42,54.6054,54.3224,54.5957,87488.0
2021-09-20 15:30:00,55.96,56.4,55.93,56.33,351873.0,54.6152,55.0446,54.5859,54.9763,351873.0
2021-09-21 09:30:00,56.65,56.9,56.47,56.7,56331.0,55.2886,55.5326,55.1129,55.3374,56331.0
2021-09-21 10:00:00,56.75,56.77,56.47,56.59,80115.0,55.3862,55.4057,55.1129,55.2301,80115.0
2021-09-21 10:30:00,56.61,56.61,56.21,56.4,75275.0,55.2496,55.2496,54.8592,55.0446,75275.0
2021-09-21 11:00:00,56.4,56.61,56.26,56.4,64665.0,55.0446,55.2496,54.908,55.0446,64665.0
2021-09-21 11:30:00,56.4,56.61,56.39,56.57,51952.0,55.0446,55.2496,55.0349,55.2105,51952.0
2021-09-21 12:00:00,56.57,56.77,56.56,56.68,42103.0,55.2105,55.4057,55.2008,55.3179,42103.0
2021-09-21 12:30:00,56.67,56.77,56.62,56.72,39795.0,55.3081,55.4057,55.2593,55.3569,39795.0
2021-09-21 13:00:00,56.71,56.76,56.43,56.48,57431.0,55.3472,55.396,55.0739,55.1227,57431.0
2021-09-21 13:30:00,56.48,56.57,56.46,56.52,46799.0,55.1227,55.2105,55.1032,55.1617,46799.0
2021-09-21 14:00:00,56.53,56.67,56.53,56.59,47555.0,55.1715,55.3081,55.1715,55.2301,47555.0
2021-09-21 14:30:00,56.59,56.85,56.58,56.78,55648.0,55.2301,55.4838,55.2203,55.4155,55648.0
2021-09-21 15:00:00,56.8,56.96,56.78,56.86,86640.0,55.435,55.5912,55.4155,55.4936,86640.0
2021-09-21 15:30:00,56.85,56.98,56.63,56.64,230660.0,55.4838,55.6107,55.2691,55.2789,230660.0
2021-09-22 09:30:00,57.06,57.06,56.4,56.51,75707.0,55.6888,55.6888,55.0446,55.152,75707.0
2021-09-22 10:00:00,56.48,56.75,56.44,56.65,98954.0,55.1227,55.3862,55.0837,55.2886,98954.0
2021-09-22 10:30:00,56.66,57.04,56.66,57.03,61239.0,55.2984,55.6692,55.2984,55.6595,61239.0
2021-09-22 11:00:00,57.04,57.06,56.91,56.92,57881.0,55.6692,55.6888,55.5424,55.5521,57881.0
2021-09-22 11:30:00,56.92,57.07,56.89,56.98,71899.0,55.5521,55.6985,55.5228,55.6107,71899.0
2021-09-22 12:00:00,56.98,57.07,56.92,57.05,35520.0,55.6107,55.6985,55.5521,55.679,35520.0
2021-09-22 12:30:00,57.06,57.15,57.02,57.08,32621.0,55.6888,55.7766,55.6497,55.7083,32621.0
2021-09-22 13:00:00,57.08,57.12,57.04,57.12,37832.0,55.7083,55.7473,55.6692,55.7473,37832.0
2021-09-22 13:30:00,57.11,57.33,57.1,57.33,52915.0,55.7376,55.9523,55.7278,55.9523,52915.0
2021-09-22 14:00:00,57.37,57.57,57.24,57.38,70875.0,55.9913,56.1865,55.8644,56.0011,70875.0
2021-09-22 14:30:00,57.4,57.46,57.16,57.32,53123.0,56.0206,56.0792,55.7864,55.9425,53123.0
2021-09-22 15:00:00,57.33,57.54,57.29,57.48,59448.0,55.9523,56.1572,55.9132,56.0987,59448.0
2021-09-22 15:30:00,57.48,57.53,57.23,57.4,235925.0,56.0987,56.1475,55.8547,56.0206,235925.0
2021-09-23 09:30:00,57.75,58.01,57.65,57.81,27576.0,56.3622,56.6159,56.2646,56.4207,27576.0
2021-09-23 10:00:00,57.83,57.91,57.57,57.57,59902.0,56.4403,56.5183,56.1865,56.1865,59902.0
2021-09-23 10:30:00,57.57,57.6,57.43,57.57,63205.0,56.1865,56.2158,56.0499,56.1865,63205.0
2021-09-23 11:00:00,57.55,57.55,57.34,57.45,50849.0,56.167,56.167,55.962,56.0694,50849.0
2021-09-23 11:30:00,57.44,57.45,57.24,57.25,71853.0,56.0596,56.0694,55.8644,55.8742,71853.0
2021-09-23 12:00:00,57.24,57.31,57.14,57.26,65262.0,55.8644,55.9328,55.7668,55.884,65262.0
2021-09-23 12:30:00,57.26,57.27,57.17,57.22,36991.0,55.884,55.8937,55.7961,55.8449,36991.0
2021-09-23 13:00:00,57.22,57.46,57.19,57.42,95171.0,55.8449,56.0792,55.8156,56.0401,95171.0
2021-09-23 13:30:00,57.42,57.55,57.42,57.55,34744.0,56.0401,56.167,56.0401,56.167,34744.0
2021-09-23 14:00:00,57.55,57.68,57.55,57.55,43855.0,56.167,56.2939,56.167,56.167,43855.0
2021-09-23 14:30:00,57.56,57.71,57.56,57.71,34505.0,56.1767,56.3231,56.1767,56.3231,34505.0
2021-09-23 15:00:00,57.71,57.77,57.54,57.65,71474.0,56.3231,56.3817,56.1572,56.2646,71474.0
2021-09-23 15:30:00,57.65,57.69,57.47,57.47,140720.0,56.2646,56.3036,56.0889,56.0889,140720.0
2021-09-24 09:30:00,57.51,57.94,57.46,57.91,40388.0,56.128,56.5476,56.0792,56.5183,40388.0
2021-09-24 10:00:00,57.94,58.0,57.71,57.71,32700.0,56.5476,56.6062,56.3231,56.3231,32700.0
2021-09-24 10:30:00,57.71,57.83,57.68,57.83,32152.0,56.3231,56.4403,56.2939,56.4403,32152.0
2021-09-24 11:00:00,57.83,58.0,57.83,57.86,28007.0,56.4403,56.6062,56.4403,56.4695,28007.0
2021-09-24 11:30:00,57.87,57.95,57.85,57.91,19223.0,56.4793,56.5574,56.4598,56.5183,19223.0
2021-09-24 12:00:00,57.9,57.9,57.81,57.84,26504.0,56.5086,56.5086,56.4207,56.45,26504.0
2021-09-24 12:30:00,57.84,58.04,57.84,58.0,20050.0,56.45,56.6452,56.45,56.6062,20050.0
2021-09-24 13:00:00,58.0,58.06,57.94,58.03,27628.0,56.6062,56.6647,56.5476,56.6355,27628.0
2021-09-24 13:30:00,58.01,58.02,57.89,57.91,30212.0,56.6159,56.6257,56.4988,56.5183,30212.0
2021-09-24 14:00:00,57.91,57.98,57.91,57.98,19752.0,56.5183,56.5867,56.5183,56.5867,19752.0
2021-09-24 14:30:00,57.98,58.04,57.94,58.04,25387.0,56.5867,56.6452,56.5476,56.6452,25387.0
2021-09-24 15:00:00,58.03,58.04,57.94,58.0,58237.0,56.6355,56.6452,56.5476,56.6062,58237.0
2021-09-24 15:30:00,58.0,58.14,57.98,58.1,156626.0,56.6062,56.7428,56.5867,56.7038,156626.0
2021-09-27 09:30:00,58.22,58.22,57.73,57.82,50911.0,56.8209,56.8209,56.3427,56.4305,50911.0
2021-09-27 10:00:00,57.81,58.01,57.76,57.8,38079.0,56.4207,56.6159,56.3719,56.411,38079.0
2021-09-27 10:30:00,57.78,57.95,57.69,57.76,45696.0,56.3915,56.5574,56.3036,56.3719,45696.0
2021-09-27 11:00:00,57.77,57.84,57.63,57.67,37221.0,56.3817,56.45,56.2451,56.2841,37221.0
2021-09-27 11:30:00,57.67,57.7,57.54,57.58,44489.0,56.2841,56.3134,56.1572,56.1963,44489.0
2021-09-27 12:00:00,57.57,57.68,57.57,57.62,27174.0,56.1865,56.2939,56.1865,56.2353,27174.0
2021-09-27 12:30:00,57.6,57.6,57.48,57.48,18813.0,56.2158,56.2158,56.0987,56.0987,18813.0
2021-09-27 13:00:00,57.47,57.59,57.46,57.56,26453.0,56.0889,56.206,56.0792,56.1767,26453.0
2021-09-27 13:30:00,57.55,57.63,57.53,57.56,43011.0,56.167,56.2451,56.1475,56.1767,43011.0
2021-09-27 14:00:00,57.56,57.64,57.47,57.51,41473.0,56.1767,56.2548,56.0889,56.128,41473.0
2021-09-27 14:30:00,57.51,57.53,57.44,57.47,41842.0,56.128,56.1475,56.0596,56.0889,41842.0
2021-09-27 15:00:00,57.46,57.49,57.39,57.4,51399.0,56.0792,56.1084,56.0108,56.0206,51399.0
2021-09-27 15:30:00,57.4,57.48,57.27,57.33,178976.0,56.0206,56.0987,55.8937,55.9523,178976.0
2021-09-28 09:30:00,57.25,57.25,56.5,56.61,92343.0,55.8742,55.8742,55.1422,55.2496,92343.0
2021-09-28 10:00:00,56.61,56.62,56.29,56.36,44181.0,55.2496,55.2593,54.9373,55.0056,44181.0
2021-09-28 10:30:00,56.37,56.51,56.25,56.29,71172.0,55.0153,55.152,54.8982,54.9373,71172.0
2021-09-28 11:00:00,56.36,56.4,55.96,56.04,48940.0,55.0056,55.0446,54.6152,54.6933,48940.0
2021-09-28 11:30:00,56.05,56.13,56.04,56.13,37725.0,54.703,54.7811,54.6933,54.7811,37725.0
2021-09-28 12:00:00,56.12,56.16,56.0,56.12,30288.0,54.7714,54.8104,54.6542,54.7714,30288.0
2021-09-28 12:30:00,56.11,56.11,55.88,55.89,38437.0,54.7616,54.7616,54.5371,54.5469,38437.0
2021-09-28 13:00:00,55.88,56.12,55.82,56.07,37731.0,54.5371,54.7714,54.4786,54.7226,37731.0
2021-09-28 13:30:00,56.07,56.1,55.97,56.0,36568.0,54.7226,54.7518,54.625,54.6542,36568.0
2021-09-28 14:00:00,56.01,56.13,55.89,56.13,35584.0,54.664,54.7811,54.5469,54.7811,35584.0
2021-09-28 14:30:00,56.11,56.22,55.94,56.17,106749.0,54.7616,54.869,54.5957,54.8202,106749.0
2021-09-28 15:00:00,56.16,56.23,55.96,55.97,82655.0,54.8104,54.8787,54.6152,54.625,82655.0
2021-09-28 15:30:00,55.96,56.04,55.56,55.79,260183.0,54.6152,54.6933,54.2248,54.4493,260183.0
2021-09-29 09:30:00,55.9,56.4,55.9,56.19,77939.0,54.5566,55.0446,54.5566,54.8397,77939.0
2021-09-29 10:00:00,56.2,56.47,56.19,56.42,52994.0,54.8494,55.1129,54.8397,55.0641,52994.0
2021-09-29 10:30:00,56.4,56.59,56.36,56.57,29578.0,55.0446,55.2301,55.0056,55.2105,29578.0
2021-09-29 11:00:00,56.6,56.6,56.44,56.45,63792.0,55.2398,55.2398,55.0837,55.0934,63792.0
2021-09-29 11:30:00,56.47,56.59,56.39,56.42,36149.0,55.1129,55.2301,55.0349,55.0641,36149.0
2021-09-29 12:00:00,56.41,56.42,56.25,56.3,18810.0,55.0544,55.0641,54.8982,54.947,18810.0
2021-09-29 12:30:00,56.33,56.34,56.22,56.23,39382.0,54.9763,54.9861,54.869,54.8787,39382.0
2021-09-29 13:00:00,56.25,56.28,56.19,56.26,34718.0,54.8982,54.9275,54.8397,54.908,34718.0
2021-09-29 13:30:00,56.25,56.25,56.18,56.24,28074.0,54.8982,54.8982,54.8299,54.8885,28074.0
2021-09-29 14:00:00,56.27,56.3,56.2,56.25,41901.0,54.9177,54.947,54.8494,54.8982,41901.0
2021-09-29 14:30:00,56.26,56.32,56.15,56.16,60750.0,54.908,54.9665,54.8006,54.8104,60750.0
2021-09-29 15:00:00,56.16,56.27,56.1,56.25,57193.0,54.8104,54.9177,54.7518,54.8982,57193.0
2021-09-29 15:30:00,56.24,56.27,56.16,56.23,178429.0,54.8885,54.9177,54.8104,54.8787,178429.0
2021-09-30 09:30:00,56.47,56.58,56.31,56.54,38980.0,55.1129,55.2203,54.9568,55.1813,38980.0
2021-09-30 10:00:00,56.53,56.53,56.22,56.32,37062.0,55.1715,55.1715,54.869,54.9665,37062.0
2021-09-30 10:30:00,56.32,56.41,56.27,56.32,37823.0,54.9665,55.0544,54.9177,54.9665,37823.0
2021-09-30 11:00:00,56.31,56.36,56.21,56.29,32383.0,54.9568,55.0056,54.8592,54.9373,32383.0
2021-09-30 11:30:00,56.29,56.29,56.0,56.14,43427.0,54.9373,54.9373,54.6542,54.7909,43427.0
2021-09-30 12:00:00,56.17,56.18,55.91,55.93,30685.0,54.8202,54.8299,54.5664,54.5859,30685.0
2021-09-30 12:30:00,55.92,56.01,55.85,55.89,31416.0,54.5762,54.664,54.5078,54.5469,31416.0
2021-09-30 13:00:00,55.89,56.06,55.88,55.92,26175.0,54.5469,54.7128,54.5371,54.5762,26175.0
2021-09-30 13:30:00,55.91,55.91,55.8,55.84,49023.0,54.5664,54.5664,54.459,54.4981,49023.0
2021-09-30 14:00:00,55.84,55.99,55.72,55.79,63184.0,54.4981,54.6445,54.381,54.4493,63184.0
2021-09-30 14:30:00,55.79,55.88,55.72,55.72,103505.0,54.4493,54.5371,54.381,54.381,103505.0
2021-09-30 15:00:00,55.73,55.78,55.62,55.74,155862.0,54.3907,54.4395,54.2834,54.4005,155862.0
2021-09-30 15:30:00,55.74,55.88,55.44,55.44,366609.0,54.4005,54.5371,54.1077,54.1077,366609.0
2021-10-01 09:30:00,55.7,55.96,55.46,55.95,67604.0,54.3614,54.6152,54.1272,54.6054,67604.0
2021-10-01 10:00:00,55.99,56.09,55.8,55.94,96714.0,54.6445,54.7421,54.459,54.5957,96714.0
2021-10-01 10:30:00,55.93,56.21,55.89,56.13,58715.0,54.5859,54.8592,54.5469,54.7811,58715.0
2021-10-01 11:00:00,56.13,56.47,56.11,56.39,64545.0,54.7811,55.1129,54.7616,55.0349,64545.0
2021-10-01 11:30:00,56.39,56.77,56.37,56.75,67222.0,55.0349,55.4057,55.0153,55.3862,67222.0
2021-10-01 12:00:00,56.75,56.82,56.7,56.82,72285.0,55.3862,55.4545,55.3374,55.4545,72285.0
2021-10-01 12:30:00,56.82,56.92,56.81,56.88,50634.0,55.4545,55.5521,55.4448,55.5131,50634.0
2021-10-01 13:00:00,56.89,57.0,56.87,56.96,58534.0,55.5228,55.6302,55.5033,55.5912,58534.0
2021-10-01 13:30:00,56.97,57.29,56.97,57.27,67235.0,55.6009,55.9132,55.6009,55.8937,67235.0
2021-10-01 14:00:00,57.28,57.44,57.25,57.41,87139.0,55.9035,56.0596,55.8742,56.0304,87139.0
2021-10-01 14:30:00,57.4,57.83,57.39,57.8,99374.0,56.0206,56.4403,56.0108,56.411,99374.0
2021-10-01 15:00:00,57.81,57.97,57.81,57.84,145559.0,56.4207,56.5769,56.4207,56.45,145559.0
2021-10-01 15:30:00,57.84,57.88,57.57,57.61,406829.0,56.45,56.4891,56.1865,56.2255,406829.0
2021-10-04 09:30:00,57.63,58.07,57.5,57.88,50872.0,56.2451,56.6745,56.1182,56.4891,50872.0
2021-10-04 10:00:00,57.88,58.01,57.26,57.34,53736.0,56.4891,56.6159,55.884,55.962,53736.0
2021-10-04 10:30:00,57.32,57.33,56.8,56.83,45932.0,55.9425,55.9523,55.435,55.4643,45932.0
2021-10-04 11:00:00,56.83,57.14,56.79,57.0,34487.0,55.4643,55.7668,55.4253,55.6302,34487.0
2021-10-04 11:30:00,57.02,57.3,56.92,57.27,44176.0,55.6497,55.923,55.5521,55.8937,44176.0
2021-10-04 12:00:00,57.23,57.38,57.17,57.31,40570.0,55.8547,56.0011,55.7961,55.9328,40570.0
2021-10-04 12:30:00,57.31,57.31,57.12,57.22,32221.0,55.9328,55.9328,55.7473,55.8449,32221.0
2021-10-04 13:00:00,57.21,57.32,57.1,57.18,54664.0,55.8352,55.9425,55.7278,55.8059,54664.0
2021-10-04 13:30:00,57.19,57.35,57.19,57.28,40894.0,55.8156,55.9718,55.8156,55.9035,40894.0
2021-10-04 14:00:00,57.29,57.34,57.15,57.21,50770.0,55.9132,55.962,55.7766,55.8352,50770.0
2021-10-04 14:30:00,57.22,57.33,57.02,57.04,72458.0,55.8449,55.9523,55.6497,55.6692,72458.0
2021-10-04 15:00:00,57.04,57.17,56.95,57.03,76536.0,55.6692,55.7961,55.5814,55.6595,76536.0
2021-10-04 15:30:00,57.01,57.3,56.96,57.19,223410.0,55.64,55.923,55.5912,55.8156,223410.0
2021-10-05 09:30:00,57.48,57.64,57.18,57.41,55785.0,56.0987,56.2548,55.8059,56.0304,55785.0
2021-10-05 10:00:00,57.47,58.1,57.47,58.1,59402.0,56.0889,56.7038,56.0889,56.7038,59402.0
2021-10-05 10:30:00,58.1,58.34,58.08,58.13,48065.0,56.7038,56.938,56.6843,56.7331,48065.0
2021-10-05 11:00:00,58.13,58.27,58.06,58.24,32435.0,56.7331,56.8697,56.6647,56.8404,32435.0
2021-10-05 11:30:00,58.24,58.27,58.13,58.22,29534.0,56.8404,56.8697,56.7331,56.8209,29534.0
2021-10-05 12:00:00,58.23,58.34,58.22,58.25,53094.0,56.8306,56.938,56.8209,56.8502,53094.0
2021-10-05 12:30:00,58.24,58.25,58.1,58.17,37568.0,56.8404,56.8502,56.7038,56.7721,37568.0
2021-10-05 13:00:00,58.17,58.37,58.14,58.35,26433.0,56.7721,56.9673,56.7428,56.9478,26433.0
2021-10-05 13:30:00,58.37,58.45,58.35,58.4,38750.0,56.9673,57.0454,56.9478,56.9966,38750.0
2021-10-05 14:00:00,58.41,58.46,58.32,58.34,29943.0,57.0063,57.0551,56.9185,56.938,29943.0
2021-10-05 14:30:00,58.34,58.47,58.25,58.29,53850.0,56.938,57.0649,56.8502,56.8892,53850.0
2021-10-05 15:00:00,58.29,58.36,58.27,58.31,40624.0,56.8892,56.9575,56.8697,56.9087,40624.0
2021-10-05 15:30:00,58.3,58.41,58.1,58.13,180566.0,56.899,57.0063,56.7038,56.7331,180566.0
2021-10-06 09:30:00,57.65,58.07,57.53,57.89,55962.0,56.2646,56.6745,56.1475,56.4988,55962.0
2021-10-06 10:00:00,57.9,58.02,57.67,57.95,29858.0,56.5086,56.6257,56.2841,56.5574,29858.0
2021-10-06 10:30:00,57.95,58.13,57.94,58.07,35307.0,56.5574,56.7331,56.5476,56.6745,35307.0
2021-10-06 11:00:00,58.1,58.15,57.99,58.07,48735.0,56.7038,56.7526,56.5964,56.6745,48735.0
2021-10-06 11:30:00,58.06,58.09,57.74,57.96,41911.0,56.6647,56.694,56.3524,56.5671,41911.0
2021-10-06 12:00:00,57.96,57.96,57.67,57.73,28286.0,56.5671,56.5671,56.2841,56.3427,28286.0
2021-10-06 12:30:00,57.7,57.86,57.7,57.7,23085.0,56.3134,56.4695,56.3134,56.3134,23085.0
2021-10-06 13:00:00,57.74,57.92,57.61,57.92,16509.0,56.3524,56.5281,56.2255,56.5281,16509.0
2021-10-06 13:30:00,57.91,58.27,57.9,58.27,37016.0,56.5183,56.8697,56.5086,56.8697,37016.0
2021-10-06 14:00:00,58.27,58.47,58.22,58.32,38895.0,56.8697,57.0649,56.8209,56.9185,38895.0
2021-10-06 14:30:00,58.32,58.44,58.26,58.35,34254.0,56.9185,57.0356,56.8599,56.9478,34254.0
2021-10-06 15:00:00,58.36,58.55,58.33,58.55,32342.0,56.9575,57.143,56.9282,57.143,32342.0
2021-10-06 15:30:00,58.55,58.83,58.47,58.8,132793.0,57.143,57.4162,57.0649,57.3869,132793.0
2021-10-07 09:30:00,59.18,59.49,59.05,59.46,35292.0,57.7578,58.0604,57.6309,58.0311,35292.0
2021-10-07 10:00:00,59.49,59.7,59.43,59.57,24048.0,58.0604,58.2653,58.0018,58.1384,24048.0
2021-10-07 10:30:00,59.57,59.75,59.54,59.68,32617.0,58.1384,58.3141,58.1092,58.2458,32617.0
2021-10-07 11:00:00,59.7,59.75,59.66,59.71,34975.0,58.2653,58.3141,58.2263,58.2751,34975.0
2021-10-07 11:30:00,59.71,59.84,59.68,59.81,26558.0,58.2751,58.402,58.2458,58.3727,26558.0
2021-10-07 12:00:00,59.81,59.87,59.76,59.78,23328.0,58.3727,58.4312,58.3239,58.3434,23328.0
2021-10-07 12:30:00,59.79,59.8,59.66,59.66,13441.0,58.3532,58.3629,58.2263,58.2263,13441.0
2021-10-07 13:00:00,59.66,59.66,59.54,59.6,24588.0,58.2263,58.2263,58.1092,58.1677,24588.0
2021-10-07 13:30:00,59.58,59.59,59.44,59.51,35890.0,58.1482,58.158,58.0116,58.0799,35890.0
2021-10-07 14:00:00,59.53,59.53,59.32,59.38,26527.0,58.0994,58.0994,57.8945,57.953,26527.0
2021-10-07 14:30:00,59.37,59.39,59.27,59.27,36844.0,57.9433,57.9628,57.8457,57.8457,36844.0
2021-10-07 15:00:00,59.29,59.59,59.26,59.55,34221.0,57.8652,58.158,57.8359,58.1189,34221.0
2021-10-07 15:30:00,59.55,59.59,59.37,59.45,149442.0,58.1189,58.158,57.9433,58.0213,149442.0
2021-10-08 09:30:00,59.5,59.74,59.32,59.51,34606.0,58.0701,58.3044,57.8945,58.0799,34606.0
2021-10-08 10:00:00,59.52,59.68,59.51,59.54,15936.0,58.0896,58.2458,58.0799,58.1092,15936.0
2021-10-08 10:30:00,59.53,59.77,59.51,59.7,21647.0,58.0994,58.3336,58.0799,58.2653,21647.0
2021-10-08 11:00:00,59.68,59.83,59.59,59.77,15438.0,58.2458,58.3922,58.158,58.3336,15438.0
2021-10-08 11:30:00,59.78,59.78,59.66,59.7,13258.0,58.3434,58.3434,58.2263,58.2653,13258.0
2021-10-08 12:00:00,59.69,59.74,59.61,59.63,17173.0,58.2556,58.3044,58.1775,58.197,17173.0
2021-10-08 12:30:00,59.62,59.71,59.57,59.64,15640.0,58.1872,58.2751,58.1384,58.2068,15640.0
2021-10-08 13:00:00,59.62,59.66,59.56,59.65,13853.0,58.1872,58.2263,58.1287,58.2165,13853.0
2021-10-08 13:30:00,59.63,59.79,59.62,59.79,13231.0,58.197,58.3532,58.1872,58.3532,13231.0
2021-10-08 14:00:00,59.77,60.03,59.77,60.02,26498.0,58.3336,58.5874,58.3336,58.5776,26498.0
2021-10-08 14:30:00,60.02,60.05,59.96,59.98,27869.0,58.5776,58.6069,58.5191,58.5386,27869.0
2021-10-08 15:00:00,59.99,60.06,59.97,60.01,26183.0,58.5484,58.6167,58.5288,58.5679,26183.0
2021-10-08 15:30:00,60.01,60.07,59.94,59.99,138385.0,58.5679,58.6264,58.4996,58.5484,138385.0
2021-10-11 09:30:00,60.09,60.56,59.94,60.5,27514.0,58.6459,59.1047,58.4996,59.0461,27514.0
2021-10-11 10:00:00,60.51,60.8,60.5,60.78,21899.0,59.0559,59.3389,59.0461,59.3194,21899.0
2021-10-11 10:30:00,60.79,60.87,60.74,60.81,26983.0,59.3291,59.4072,59.2803,59.3486,26983.0
2021-10-11 11:00:00,60.81,60.81,60.68,60.68,27109.0,59.3486,59.3486,59.2218,59.2218,27109.0
2021-10-11 11:30:00,60.68,60.84,60.67,60.74,18480.0,59.2218,59.3779,59.212,59.2803,18480.0
2021-10-11 12:00:00,60.75,60.76,60.56,60.6,25888.0,59.2901,59.2998,59.1047,59.1437,25888.0
2021-10-11 12:30:00,60.6,60.64,60.51,60.55,57359.0,59.1437,59.1827,59.0559,59.0949,57359.0
2021-10-11 13:00:00,60.54,60.54,60.25,60.25,38787.0,59.0851,59.0851,58.8021,58.8021,38787.0
2021-10-11 13:30:00,60.26,60.34,60.21,60.33,37981.0,58.8119,58.8899,58.7631,58.8802,37981.0
2021-10-11 14:00:00,60.34,60.48,60.34,60.4,48217.0,58.8899,59.0266,58.8899,58.9485,48217.0
2021-10-11 14:30:00,60.41,60.5,60.37,60.47,40785.0,58.9583,59.0461,58.9192,59.0168,40785.0
2021-10-11 15:00:00,60.48,60.51,60.39,60.41,44784.0,59.0266,59.0559,58.9387,58.9583,44784.0
2021-10-11 15:30:00,60.4,60.52,60.25,60.25,241423.0,58.9485,59.0656,58.8021,58.8021,241423.0
2021-10-12 09:30:00,60.52,60.59,60.23,60.42,42377.0,59.0656,59.1339,58.7826,58.968,42377.0
2021-10-12 10:00:00,60.45,60.76,60.37,60.67,43869.0,58.9973,59.2998,58.9192,59.212,43869.0
2021-10-12 10:30:00,60.66,60.85,60.63,60.77,26590.0,59.2023,59.3877,59.173,59.3096,26590.0
2021-10-12 11:00:00,60.8,60.94,60.79,60.91,35276.0,59.3389,59.4755,59.3291,59.4462,35276.0
2021-10-12 11:30:00,60.92,61.1,60.86,61.1,42465.0,59.456,59.6317,59.3974,59.6317,42465.0
2021-10-12 12:00:00,61.1,61.22,61.1,61.19,56153.0,59.6317,59.7488,59.6317,59.7195,56153.0
2021-10-12 12:30:00,61.18,61.23,61.05,61.13,28679.0,59.7098,59.7586,59.5829,59.661,28679.0
2021-10-12 13:00:00,61.12,61.19,61.06,61.17,34306.0,59.6512,59.7195,59.5926,59.7,34306.0
2021-10-12 13:30:00,61.17,61.27,61.15,61.26,30678.0,59.7,59.7976,59.6805,59.7878,30678.0
2021-10-12 14:00:00,61.26,61.35,61.19,61.19,31384.0,59.7878,59.8757,59.7195,59.7195,31384.0
2021-10-12 14:30:00,61.2,61.21,60.98,61.03,30750.0,59.7293,59.739,59.5146,59.5634,30750.0
2021-10-12 15:00:00,61.02,61.06,60.98,61.01,26990.0,59.5536,59.5926,59.5146,59.5438,26990.0
2021-10-12 15:30:00,61.01,61.01,60.63,60.74,157684.0,59.5438,59.5438,59.173,59.2803,157684.0
2021-10-13 09:30:00,60.69,60.92,60.41,60.59,28660.0,59.2315,59.456,58.9583,59.1339,28660.0
2021-10-13 10:00:00,60.55,60.94,60.53,60.76,48276.0,59.0949,59.4755,59.0754,59.2998,48276.0
2021-10-13 10:30:00,60.77,60.88,60.64,60.65,35542.0,59.3096,59.417,59.1827,59.1925,35542.0
2021-10-13 11:00:00,60.62,60.85,60.61,60.8,36957.0,59.1632,59.3877,59.1535,59.3389,36957.0
2021-10-13 11:30:00,60.83,60.98,60.76,60.89,23769.0,59.3682,59.5146,59.2998,59.4267,23769.0
2021-10-13 12:00:00,60.87,61.05,60.87,61.05,24819.0,59.4072,59.5829,59.4072,59.5829,24819.0
2021-10-13 12:30:00,61.03,61.1,61.0,61.05,24975.0,59.5634,59.6317,59.5341,59.5829,24975.0
2021-10-13 13:00:00,61.04,61.26,61.04,61.24,27621.0,59.5731,59.7878,59.5731,59.7683,27621.0
2021-10-13 13:30:00,61.26,61.41,61.26,61.35,40124.0,59.7878,59.9342,59.7878,59.8757,40124.0
2021-10-13 14:00:00,61.34,61.41,61.23,61.24,49003.0,59.8659,59.9342,59.7586,59.7683,49003.0
2021-10-13 14:30:00,61.23,61.3,61.15,61.29,35932.0,59.7586,59.8269,59.6805,59.8171,35932.0
2021-10-13 15:00:00,61.28,61.44,61.22,61.4,88144.0,59.8074,59.9635,59.7488,59.9245,88144.0
2021-10-13 15:30:00,61.39,61.71,61.37,61.64,216180.0,59.9147,60.227,59.8952,60.1587,216180.0
2021-10-14 09:30:00,62.11,62.3,62.01,62.3,30256.0,60.6174,60.8028,60.5198,60.8028,30256.0
2021-10-14 10:00:00,62.3,62.64,62.3,62.62,45985.0,60.8028,61.1347,60.8028,61.1151,45985.0
2021-10-14 10:30:00,62.6,62.81,62.49,62.77,70133.0,61.0956,61.3006,60.9883,61.2615,70133.0
2021-10-14 11:00:00,62.78,63.05,62.78,62.86,79549.0,61.2713,61.5348,61.2713,61.3494,79549.0
2021-10-14 11:30:00,62.87,62.98,62.82,62.87,46868.0,61.3591,61.4665,61.3103,61.3591,46868.0
2021-10-14 12:00:00,62.87,62.95,62.85,62.89,31524.0,61.3591,61.4372,61.3396,61.3787,31524.0
2021-10-14 12:30:00,62.88,62.92,62.82,62.92,25331.0,61.3689,61.4079,61.3103,61.4079,25331.0
2021-10-14 13:00:00,62.92,62.95,62.81,62.82,35362.0,61.4079,61.4372,61.3006,61.3103,35362.0
2021-10-14 13:30:00,62.82,62.89,62.8,62.89,49406.0,61.3103,61.3787,61.2908,61.3787,49406.0
2021-10-14 14:00:00,62.89,62.95,62.81,62.95,45022.0,61.3787,61.4372,61.3006,61.4372,45022.0
2021-10-14 14:30:00,62.95,62.99,62.91,62.98,39027.0,61.4372,61.4763,61.3982,61.4665,39027.0
2021-10-14 15:00:00,62.98,63.11,62.97,63.08,64087.0,61.4665,61.5934,61.4567,61.5641,64087.0
2021-10-14 15:30:00,63.07,63.17,62.92,63.12,229110.0,61.5543,61.6519,61.4079,61.6031,229110.0
2021-10-15 09:30:00,63.5,63.86,63.35,63.85,100664.0,61.974,62.3254,61.8276,62.3156,100664.0
2021-10-15 10:00:00,63.8,64.25,63.8,63.94,58774.0,62.2668,62.706,62.2668,62.4034,58774.0
2021-10-15 10:30:00,63.94,64.12,63.92,64.12,41443.0,62.4034,62.5791,62.3839,62.5791,41443.0
2021-10-15 11:00:00,64.13,64.13,63.95,64.09,68821.0,62.5889,62.5889,62.4132,62.5498,68821.0
2021-10-15 11:30:00,64.08,64.23,64.06,64.12,94862.0,62.5401,62.6865,62.5205,62.5791,94862.0
2021-10-15 12:00:00,64.14,64.33,64.14,64.27,44796.0,62.5986,62.7841,62.5986,62.7255,44796.0
2021-10-15 12:30:00,64.29,64.39,64.24,64.25,55156.0,62.745,62.8426,62.6962,62.706,55156.0
2021-10-15 13:00:00,64.26,64.28,64.18,64.18,36646.0,62.7157,62.7353,62.6377,62.6377,36646.0
2021-10-15 13:30:00,64.19,64.4,64.19,64.32,46967.0,62.6474,62.8524,62.6474,62.7743,46967.0
2021-10-15 14:00:00,64.33,64.61,64.33,64.58,53375.0,62.7841,63.0573,62.7841,63.028,53375.0
2021-10-15 14:30:00,64.58,64.7,64.54,64.69,47033.0,63.028,63.1452,62.989,63.1354,47033.0
2021-10-15 15:00:00,64.68,64.72,64.56,64.67,64721.0,63.1256,63.1647,63.0085,63.1159,64721.0
2021-10-15 15:30:00,64.68,64.68,64.31,64.33,263952.0,63.1256,63.1256,62.7645,62.7841,263952.0
2021-10-18 09:30:00,64.05,64.48,63.95,64.41,44488.0,62.5108,62.9305,62.4132,62.8621,44488.0
2021-10-18 10:00:00,64.42,64.59,64.31,64.41,30155.0,62.8719,63.0378,62.7645,62.8621,30155.0
2021-10-18 10:30:00,64.39,64.46,64.29,64.41,37912.0,62.8426,62.9109,62.745,62.8621,37912.0
2021-10-18 11:00:00,64.39,64.48,64.32,64.43,38071.0,62.8426,62.9305,62.7743,62.8817,38071.0
2021-10-18 11:30:00,64.42,64.44,64.33,64.43,23545.0,62.8719,62.8914,62.7841,62.8817,23545.0
2021-10-18 12:00:00,64.43,64.47,64.26,64.28,72465.0,62.8817,62.9207,62.7157,62.7353,72465.0
2021-10-18 12:30:00,64.29,64.3,64.11,64.12,30780.0,62.745,62.7548,62.5693,62.5791,30780.0
2021-10-18 13:00:00,64.13,64.17,64.08,64.16,35591.0,62.5889,62.6279,62.5401,62.6181,35591.0
2021-10-18 13:30:00,64.14,64.17,64.04,64.1,45361.0,62.5986,62.6279,62.501,62.5596,45361.0
2021-10-18 14:00:00,64.11,64.19,63.95,64.05,111105.0,62.5693,62.6474,62.4132,62.5108,111105.0
2021-10-18 14:30:00,64.03,64.07,63.95,64.04,57222.0,62.4913,62.5303,62.4132,62.501,57222.0
2021-10-18 15:00:00,64.04,64.06,63.92,63.95,63192.0,62.501,62.5205,62.3839,62.4132,63192.0
2021-10-18 15:30:00,63.95,64.02,63.9,64.0,272003.0,62.4132,62.4815,62.3644,62.462,272003.0
2021-10-19 09:30:00,64.41,64.41,63.88,63.91,69039.0,62.8621,62.8621,62.3449,62.3741,69039.0
2021-10-19 10:00:00,63.89,63.99,63.75,63.85,81917.0,62.3546,62.4522,62.218,62.3156,81917.0
2021-10-19 10:30:00,63.84,63.95,63.77,63.9,31082.0,62.3058,62.4132,62.2375,62.3644,31082.0
2021-10-19 11:00:00,63.9,63.98,63.8,63.8,42349.0,62.3644,62.4425,62.2668,62.2668,42349.0
2021-10-19 11:30:00,63.79,63.89,63.66,63.8,18160.0,62.257,62.3546,62.1302,62.2668,18160.0
2021-10-19 12:00:00,63.79,64.09,63.78,64.05,73129.0,62.257,62.5498,62.2473,62.5108,73129.0
2021-10-19 12:30:00,64.05,64.14,63.96,63.97,94321.0,62.5108,62.5986,62.4229,62.4327,94321.0
2021-10-19 13:00:00,63.96,63.99,63.73,63.74,52505.0,62.4229,62.4522,62.1985,62.2082,52505.0
2021-10-19 13:30:00,63.73,63.77,63.65,63.74,30612.0,62.1985,62.2375,62.1204,62.2082,30612.0
2021-10-19 14:00:00,63.75,63.89,63.75,63.83,22969.0,62.218,62.3546,62.218,62.2961,22969.0
2021-10-19 14:30:00,63.83,63.93,63.8,63.91,26778.0,62.2961,62.3937,62.2668,62.3741,26778.0
2021-10-19 15:00:00,63.91,64.02,63.9,63.98,36091.0,62.3741,62.4815,62.3644,62.4425,36091.0
2021-10-19 15:30:00,63.98,64.11,63.89,64.1,155787.0,62.4425,62.5693,62.3546,62.5596,155787.0
2021-10-20 09:30:00,64.33,64.72,64.33,64.65,61712.0,62.7841,63.1647,62.7841,63.0964,61712.0
2021-10-20 10:00:00,64.66,64.69,64.43,64.63,175156.0,63.1061,63.1354,62.8817,63.0768,175156.0
2021-10-20 10:30:00,64.63,64.73,64.54,64.64,91844.0,63.0768,63.1744,62.989,63.0866,91844.0
2021-10-20 11:00:00,64.64,64.67,64.54,64.63,64567.0,63.0866,63.1159,62.989,63.0768,64567.0
2021-10-20 11:30:00,64.62,64.67,64.56,64.61,37017.0,63.0671,63.1159,63.0085,63.0573,37017.0
2021-10-20 12:00:00,64.61,64.77,64.6,64.64,61274.0,63.0573,63.2135,63.0476,63.0866,61274.0
2021-10-20 12:30:00,64.63,64.67,64.6,64.65,49303.0,63.0768,63.1159,63.0476,63.0964,49303.0
2021-10-20 13:00:00,64.64,64.65,64.35,64.39,35653.0,63.0866,63.0964,62.8036,62.8426,35653.0
2021-10-20 13:30:00,64.39,64.54,64.33,64.5,39424.0,62.8426,62.989,62.7841,62.95,39424.0
2021-10-20 14:00:00,64.48,64.61,64.45,64.55,33335.0,62.9305,63.0573,62.9012,62.9988,33335.0
2021-10-20 14:30:00,64.55,64.6,64.53,64.56,31241.0,62.9988,63.0476,62.9792,63.0085,31241.0
2021-10-20 15:00:00,64.56,64.64,64.47,64.47,47392.0,63.0085,63.0866,62.9207,62.9207,47392.0
2021-10-20 15:30:00,64.47,64.58,64.44,64.58,197735.0,62.9207,63.028,62.8914,63.028,197735.0
2021-10-21 09:30:00,64.88,65.39,64.74,65.23,88135.0,63.3208,63.8186,63.1842,63.6624,88135.0
2021-10-21 10:00:00,65.23,65.34,65.03,65.18,60252.0,63.6624,63.7698,63.4672,63.6136,60252.0
2021-10-21 10:30:00,65.17,65.34,65.12,65.29,60097.0,63.6039,63.7698,63.5551,63.721,60097.0
2021-10-21 11:00:00,65.28,65.32,65.04,65.06,43911.0,63.7112,63.7503,63.477,63.4965,43911.0
2021-10-21 11:30:00,65.07,65.17,64.94,65.14,102286.0,63.5063,63.6039,63.3794,63.5746,102286.0
2021-10-21 12:00:00,65.16,65.22,65.07,65.22,38639.0,63.5941,63.6527,63.5063,63.6527,38639.0
2021-10-21 12:30:00,65.21,65.25,65.12,65.21,30730.0,63.6429,63.6819,63.5551,63.6429,30730.0
2021-10-21 13:00:00,65.21,65.46,65.18,65.4,54096.0,63.6429,63.8869,63.6136,63.8283,54096.0
2021-10-21 13:30:00,65.39,65.6,65.36,65.51,48426.0,63.8186,64.0235,63.7893,63.9357,48426.0
2021-10-21 14:00:00,65.5,65.64,65.5,65.55,34685.0,63.9259,64.0626,63.9259,63.9747,34685.0
2021-10-21 14:30:00,65.57,65.59,65.44,65.46,31914.0,63.9943,64.0138,63.8674,63.8869,31914.0
2021-10-21 15:00:00,65.47,65.61,65.44,65.55,73198.0,63.8967,64.0333,63.8674,63.9747,73198.0
2021-10-21 15:30:00,65.55,65.66,65.4,65.62,197038.0,63.9747,64.0821,63.8283,64.0431,197038.0
2021-10-22 09:30:00,65.81,66.05,65.7,65.87,53165.0,64.2285,64.4627,64.1211,64.287,53165.0
2021-10-22 10:00:00,65.88,66.1,65.7,66.09,71620.0,64.2968,64.5115,64.1211,64.5018,71620.0
2021-10-22 10:30:00,66.1,66.13,65.82,65.97,64010.0,64.5115,64.5408,64.2382,64.3846,64010.0
2021-10-22 11:00:00,65.96,66.13,65.84,65.97,45054.0,64.3749,64.5408,64.2578,64.3846,45054.0
2021-10-22 11:30:00,65.95,65.95,65.64,65.88,40307.0,64.3651,64.3651,64.0626,64.2968,40307.0
2021-10-22 12:00:00,65.87,66.06,65.87,66.06,29498.0,64.287,64.4725,64.287,64.4725,29498.0
2021-10-22 12:30:00,66.05,66.18,66.02,66.12,32604.0,64.4627,64.5896,64.4334,64.531,32604.0
2021-10-22 13:00:00,66.13,66.26,66.1,66.23,28721.0,64.5408,64.6677,64.5115,64.6384,28721.0
2021-10-22 13:30:00,66.23,66.41,66.21,66.38,55451.0,64.6384,64.8141,64.6189,64.7848,55451.0
2021-10-22 14:00:00,66.38,66.56,66.38,66.44,64209.0,64.7848,64.9605,64.7848,64.8433,64209.0
2021-10-22 14:30:00,66.45,66.57,66.44,66.52,41905.0,64.8531,64.9702,64.8433,64.9214,41905.0
2021-10-22 15:00:00,66.52,66.52,66.37,66.42,49849.0,64.9214,64.9214,64.775,64.8238,49849.0
2021-10-22 15:30:00,66.44,66.61,66.44,66.48,184273.0,64.8433,65.0093,64.8433,64.8824,184273.0
2021-10-25 09:30:00,66.45,66.78,66.23,66.53,53258.0,64.8531,65.1752,64.6384,64.9312,53258.0
2021-10-25 10:00:00,66.56,66.59,66.36,66.52,36957.0,64.9605,64.9897,64.7653,64.9214,36957.0
2021-10-25 10:30:00,66.51,67.02,66.48,67.0,57091.0,64.9117,65.4094,64.8824,65.3899,57091.0
2021-10-25 11:00:00,66.98,67.09,66.86,67.08,58110.0,65.3704,65.4777,65.2533,65.468,58110.0
2021-10-25 11:30:00,67.08,67.17,67.01,67.09,63166.0,65.468,65.5558,65.3997,65.4777,63166.0
2021-10-25 12:00:00,67.09,67.24,67.09,67.22,63316.0,65.4777,65.6241,65.4777,65.6046,63316.0
2021-10-25 12:30:00,67.21,67.23,67.06,67.11,64329.0,65.5948,65.6144,65.4484,65.4972,64329.0
2021-10-25 13:00:00,67.12,67.2,67.07,67.09,75818.0,65.507,65.5851,65.4582,65.4777,75818.0
2021-10-25 13:30:00,67.09,67.1,66.99,67.04,54166.0,65.4777,65.4875,65.3801,65.4289,54166.0
2021-10-25 14:00:00,67.03,67.04,66.9,66.94,48737.0,65.4192,65.4289,65.2923,65.3313,48737.0
2021-10-25 14:30:00,66.94,66.96,66.66,66.8,124706.0,65.3313,65.3509,65.0581,65.1947,124706.0
2021-10-25 15:00:00,66.8,66.82,66.4,66.52,93528.0,65.1947,65.2142,64.8043,64.9214,93528.0
2021-10-25 15:30:00,66.51,66.63,66.36,66.43,347482.0,64.9117,65.0288,64.7653,64.8336,347482.0
2021-10-26 09:30:00,66.35,66.94,64.01,64.48,251359.0,64.7555,65.3313,62.4717,62.9305,251359.0
2021-10-26 10:00:00,64.48,64.79,63.82,63.99,126604.0,62.9305,63.233,62.2863,62.4522,126604.0
2021-10-26 10:30:00,63.99,64.37,63.57,63.66,90517.0,62.4522,62.8231,62.0423,62.1302,90517.0
2021-10-26 11:00:00,63.69,64.59,63.67,64.56,171837.0,62.1594,63.0378,62.1399,63.0085,171837.0
2021-10-26 11:30:00,64.57,64.72,64.3,64.37,112854.0,63.0183,63.1647,62.7548,62.8231,112854.0
2021-10-26 12:00:00,64.37,64.37,63.91,63.98,62211.0,62.8231,62.8231,62.3741,62.4425,62211.0
2021-10-26 12:30:00,63.98,64.14,63.45,64.05,86429.0,62.4425,62.5986,61.9252,62.5108,86429.0
2021-10-26 13:00:00,64.08,64.32,63.95,64.09,62189.0,62.5401,62.7743,62.4132,62.5498,62189.0
2021-10-26 13:30:00,64.07,64.44,64.01,64.38,81997.0,62.5303,62.8914,62.4717,62.8329,81997.0
2021-10-26 14:00:00,64.38,64.5,64.2,64.21,71982.0,62.8329,62.95,62.6572,62.6669,71982.0
2021-10-26 14:30:00,64.2,64.37,64.07,64.2,95203.0,62.6572,62.8231,62.5303,62.6572,95203.0
2021-10-26 15:00:00,64.2,64.53,64.16,64.41,108347.0,62.6572,62.9792,62.6181,62.8621,108347.0
2021-10-26 15:30:00,64.41,64.44,63.84,63.9,349658.0,62.8621,62.8914,62.3058,62.3644,349658.0
2021-10-27 09:30:00,64.26,64.52,63.61,64.0,94321.0,62.7157,62.9695,62.0814,62.462,94321.0
2021-10-27 10:00:00,64.02,64.1,63.12,63.18,99157.0,62.4815,62.5596,61.6031,61.6617,99157.0
2021-10-27 10:30:00,63.17,63.41,63.1,63.14,103109.0,61.6519,61.8862,61.5836,61.6227,103109.0
2021-10-27 11:00:00,63.13,63.13,62.78,62.88,76254.0,61.6129,61.6129,61.2713,61.3689,76254.0
2021-10-27 11:30:00,62.87,63.26,62.85,63.08,53034.0,61.3591,61.7398,61.3396,61.5641,53034.0
2021-10-27 12:00:00,63.07,63.12,62.89,62.9,46539.0,61.5543,61.6031,61.3787,61.3884,46539.0
2021-10-27 12:30:00,62.89,62.89,62.73,62.73,43725.0,61.3787,61.3787,61.2225,61.2225,43725.0
2021-10-27 13:00:00,62.75,62.78,62.54,62.55,76893.0,61.242,61.2713,61.0371,61.0468,76893.0
2021-10-27 13:30:00,62.55,62.72,62.43,62.64,59904.0,61.0468,61.2127,60.9297,61.1347,59904.0
2021-10-27 14:00:00,62.63,62.65,62.46,62.54,64616.0,61.1249,61.1444,60.959,61.0371,64616.0
2021-10-27 14:30:00,62.54,62.66,62.45,62.45,72594.0,61.0371,61.1542,60.9492,60.9492,72594.0
2021-10-27 15:00:00,62.45,62.68,62.29,62.59,76713.0,60.9492,61.1737,60.7931,61.0859,76713.0
2021-10-27 15:30:00,62.59,62.66,62.47,62.65,302934.0,61.0859,61.1542,60.9688,61.1444,302934.0
2021-10-28 09:30:00,62.78,63.43,62.78,63.23,61727.0,61.2713,61.9057,61.2713,61.7105,61727.0
2021-10-28 10:00:00,63.22,63.22,62.93,63.0,32749.0,61.7007,61.7007,61.4177,61.486,32749.0
2021-10-28 10:30:00,63.03,63.17,62.9,62.91,46034.0,61.5153,61.6519,61.3884,61.3982,46034.0
2021-10-28 11:00:00,62.9,63.01,62.78,62.79,33543.0,61.3884,61.4958,61.2713,61.2811,33543.0
2021-10-28 11:30:00,62.79,62.94,62.7,62.81,44160.0,61.2811,61.4275,61.1932,61.3006,44160.0
2021-10-28 12:00:00,62.81,62.91,62.79,62.85,25803.0,61.3006,61.3982,61.2811,61.3396,25803.0
2021-10-28 12:30:00,62.86,62.92,62.8,62.83,24431.0,61.3494,61.4079,61.2908,61.3201,24431.0
2021-10-28 13:00:00,62.85,63.0,62.84,62.89,35462.0,61.3396,61.486,61.3299,61.3787,35462.0
2021-10-28 13:30:00,62.91,62.99,62.85,62.85,27173.0,61.3982,61.4763,61.3396,61.3396,27173.0
2021-10-28 14:00:00,62.86,62.97,62.81,62.84,34146.0,61.3494,61.4567,61.3006,61.3299,34146.0
2021-10-28 14:30:00,62.85,62.89,62.8,62.83,34228.0,61.3396,61.3787,61.2908,61.3201,34228.0
2021-10-28 15:00:00,62.82,62.96,62.72,62.76,65439.0,61.3103,61.447,61.2127,61.2518,65439.0
2021-10-28 15:30:00,62.77,62.97,62.66,62.96,206319.0,61.2615,61.4567,61.1542,61.447,206319.0
2021-10-29 09:30:00,62.98,63.17,62.67,63.07,48090.0,61.4665,61.6519,61.1639,61.5543,48090.0
2021-10-29 10:00:00,63.04,63.52,63.02,63.31,82437.0,61.5251,61.9935,61.5055,61.7886,82437.0
2021-10-29 10:30:00,63.3,63.5,63.14,63.39,113068.0,61.7788,61.974,61.6227,61.8666,113068.0
2021-10-29 11:00:00,63.38,63.49,63.22,63.28,36588.0,61.8569,61.9642,61.7007,61.7593,36588.0
2021-10-29 11:30:00,63.28,63.41,63.21,63.24,34931.0,61.7593,61.8862,61.691,61.7202,34931.0
2021-10-29 12:00:00,63.24,63.36,63.19,63.27,37386.0,61.7202,61.8374,61.6715,61.7495,37386.0
2021-10-29 12:30:00,63.26,63.36,63.24,63.28,32338.0,61.7398,61.8374,61.7202,61.7593,32338.0
2021-10-29 13:00:00,63.28,63.35,63.17,63.19,33596.0,61.7593,61.8276,61.6519,61.6715,33596.0
2021-10-29 13:30:00,63.19,63.22,63.12,63.18,34588.0,61.6715,61.7007,61.6031,61.6617,34588.0
2021-10-29 14:00:00,63.17,63.19,62.75,62.76,55692.0,61.6519,61.6715,61.242,61.2518,55692.0
2021-10-29 14:30:00,62.76,62.85,62.7,62.78,37267.0,61.2518,61.3396,61.1932,61.2713,37267.0
2021-10-29 15:00:00,62.78,62.88,62.69,62.74,46492.0,61.2713,61.3689,61.1835,61.2323,46492.0
2021-10-29 15:30:00,62.75,63.15,62.72,63.1,313398.0,61.242,61.6324,61.2127,61.5836,313398.0
2021-11-01 09:30:00,63.28,63.3,62.4,62.42,77313.0,61.7593,61.7788,60.9004,60.92,77313.0
2021-11-01 10:00:00,62.42,62.42,61.8,61.84,107681.0,60.92,60.92,60.3149,60.3539,107681.0
2021-11-01 10:30:00,61.84,62.15,61.78,61.88,69886.0,60.3539,60.6564,60.2953,60.3929,69886.0
2021-11-01 11:00:00,61.92,61.99,61.65,61.8,70913.0,60.432,60.5003,60.1685,60.3149,70913.0
2021-11-01 11:30:00,61.8,61.81,61.4,61.56,120962.0,60.3149,60.3246,59.9245,60.0806,120962.0
2021-11-01 12:00:00,61.58,61.84,61.58,61.81,60240.0,60.1001,60.3539,60.1001,60.3246,60240.0
2021-11-01 12:30:00,61.81,62.11,61.81,61.91,55318.0,60.3246,60.6174,60.3246,60.4222,55318.0
2021-11-01 13:00:00,61.91,62.01,61.81,62.0,44262.0,60.4222,60.5198,60.3246,60.51,44262.0
2021-11-01 13:30:00,62.0,62.05,61.76,61.79,43395.0,60.51,60.5588,60.2758,60.3051,43395.0
2021-11-01 14:00:00,61.8,61.89,61.73,61.85,47111.0,60.3149,60.4027,60.2465,60.3637,47111.0
2021-11-01 14:30:00,61.84,61.87,61.72,61.81,48897.0,60.3539,60.3832,60.2368,60.3246,48897.0
2021-11-01 15:00:00,61.8,61.94,61.73,61.75,89188.0,60.3149,60.4515,60.2465,60.2661,89188.0
2021-11-01 15:30:00,61.76,61.91,61.73,61.87,215634.0,60.2758,60.4222,60.2465,60.3832,215634.0
2021-11-02 09:30:00,61.87,62.31,61.85,62.18,89557.0,60.4818,60.912,60.4623,60.7849,89557.0
2021-11-02 10:00:00,62.2,62.28,61.82,61.96,32031.0,60.8044,60.8826,60.433,60.5698,32031.0
2021-11-02 10:30:00,61.94,62.03,61.82,61.91,41341.0,60.5503,60.6382,60.433,60.5209,41341.0
2021-11-02 11:00:00,61.9,61.99,61.8,61.91,31901.0,60.5112,60.5991,60.4134,60.5209,31901.0
2021-11-02 11:30:00,61.92,61.95,61.84,61.91,36858.0,60.5307,60.56,60.4525,60.5209,36858.0
2021-11-02 12:00:00,61.92,62.37,61.89,62.35,70948.0,60.5307,60.9706,60.5014,60.9511,70948.0
2021-11-02 12:30:00,62.35,62.57,62.34,62.52,33433.0,60.9511,61.1661,60.9413,61.1173,33433.0
2021-11-02 13:00:00,62.54,62.65,62.48,62.63,55133.0,61.1368,61.2443,61.0782,61.2248,55133.0
2021-11-02 13:30:00,62.62,62.73,62.56,62.73,43974.0,61.215,61.3225,61.1564,61.3225,43974.0
2021-11-02 14:00:00,62.72,63.0,62.67,62.95,135516.0,61.3128,61.5865,61.2639,61.5376,135516.0
2021-11-02 14:30:00,62.95,63.08,62.89,63.06,143316.0,61.5376,61.6647,61.479,61.6451,143316.0
2021-11-02 15:00:00,63.06,63.12,62.79,62.85,149455.0,61.6451,61.7038,61.3812,61.4399,149455.0
2021-11-02 15:30:00,62.84,62.85,62.69,62.73,233822.0,61.4301,61.4399,61.2834,61.3225,233822.0
2021-11-03 09:30:00,62.78,63.52,62.7,62.92,135659.0,61.3714,62.0948,61.2932,61.5083,135659.0
2021-11-03 10:00:00,62.89,62.98,62.27,62.36,49021.0,61.479,61.5669,60.8729,60.9608,49021.0
2021-11-03 10:30:00,62.36,62.37,62.03,62.1,81813.0,60.9608,60.9706,60.6382,60.7067,81813.0
2021-11-03 11:00:00,62.09,62.13,61.53,61.54,139063.0,60.6969,60.736,60.1495,60.1592,139063.0
2021-11-03 11:30:00,61.51,61.58,61.08,61.09,102455.0,60.1299,60.1983,59.7096,59.7193,102455.0
2021-11-03 12:00:00,61.09,61.25,61.05,61.24,48904.0,59.7193,59.8757,59.6802,59.866,48904.0
2021-11-03 12:30:00,61.23,61.26,61.04,61.15,43903.0,59.8562,59.8855,59.6705,59.778,43903.0
2021-11-03 13:00:00,61.14,61.15,61.06,61.07,32628.0,59.7682,59.778,59.69,59.6998,32628.0
2021-11-03 13:30:00,61.08,61.19,61.01,61.16,42046.0,59.7096,59.8171,59.6411,59.7878,42046.0
2021-11-03 14:00:00,61.15,61.38,61.12,61.27,59367.0,59.778,60.0028,59.7487,59.8953,59367.0
2021-11-03 14:30:00,61.29,61.51,61.24,61.47,58059.0,59.9149,60.1299,59.866,60.0908,58059.0
2021-11-03 15:00:00,61.48,61.77,61.47,61.64,75865.0,60.1006,60.3841,60.0908,60.257,75865.0
2021-11-03 15:30:00,61.64,61.83,61.59,61.82,257969.0,60.257,60.4427,60.2081,60.433,257969.0
2021-11-04 09:30:00,61.9,62.02,61.55,61.98,64815.0,60.5112,60.6285,60.169,60.5894,64815.0
2021-11-04 10:00:00,61.98,62.1,61.82,61.86,63549.0,60.5894,60.7067,60.433,60.4721,63549.0
2021-11-04 10:30:00,61.87,61.91,61.71,61.71,47912.0,60.4818,60.5209,60.3254,60.3254,47912.0
2021-11-04 11:00:00,61.69,61.75,61.56,61.67,61299.0,60.3059,60.3645,60.1788,60.2863,61299.0
2021-11-04 11:30:00,61.66,61.77,61.63,61.77,43218.0,60.2765,60.3841,60.2472,60.3841,43218.0
2021-11-04 12:00:00,61.77,61.82,61.65,61.66,39664.0,60.3841,60.433,60.2668,60.2765,39664.0
2021-11-04 12:30:00,61.65,61.74,61.51,61.64,53121.0,60.2668,60.3548,60.1299,60.257,53121.0
2021-11-04 13:00:00,61.65,61.76,61.53,61.54,43329.0,60.2668,60.3743,60.1495,60.1592,43329.0
2021-11-04 13:30:00,61.54,61.64,61.46,61.59,47917.0,60.1592,60.257,60.081,60.2081,47917.0
2021-11-04 14:00:00,61.58,61.61,61.46,61.48,39976.0,60.1983,60.2277,60.081,60.1006,39976.0
2021-11-04 14:30:00,61.48,61.48,61.25,61.43,45346.0,60.1006,60.1006,59.8757,60.0517,45346.0
2021-11-04 15:00:00,61.42,61.52,61.36,61.37,70252.0,60.0419,60.1397,59.9833,59.9931,70252.0
2021-11-04 15:30:00,61.37,61.55,61.24,61.52,278490.0,59.9931,60.169,59.866,60.1397,278490.0
2021-11-05 09:30:00,61.93,62.06,61.68,62.02,52052.0,60.5405,60.6676,60.2961,60.6285,52052.0
2021-11-05 10:00:00,62.06,62.24,62.03,62.17,74996.0,60.6676,60.8435,60.6382,60.7751,74996.0
2021-11-05 10:30:00,62.17,62.27,61.99,62.04,42316.0,60.7751,60.8729,60.5991,60.648,42316.0
2021-11-05 11:00:00,62.05,62.16,62.03,62.1,50299.0,60.6578,60.7653,60.6382,60.7067,50299.0
2021-11-05 11:30:00,62.1,62.13,61.7,61.71,70253.0,60.7067,60.736,60.3157,60.3254,70253.0
2021-11-05 12:00:00,61.72,61.78,61.64,61.74,45507.0,60.3352,60.3939,60.257,60.3548,45507.0
2021-11-05 12:30:00,61.76,61.81,61.7,61.71,52110.0,60.3743,60.4232,60.3157,60.3254,52110.0
2021-11-05 13:00:00,61.71,61.81,61.62,61.62,51145.0,60.3254,60.4232,60.2374,60.2374,51145.0
2021-11-05 13:30:00,61.61,61.8,61.61,61.76,54115.0,60.2277,60.4134,60.2277,60.3743,54115.0
2021-11-05 14:00:00,61.73,61.89,61.73,61.86,43848.0,60.345,60.5014,60.345,60.4721,43848.0
2021-11-05 14:30:00,61.86,61.86,61.72,61.78,38414.0,60.4721,60.4721,60.3352,60.3939,38414.0
2021-11-05 15:00:00,61.78,61.94,61.72,61.89,56006.0,60.3939,60.5503,60.3352,60.5014,56006.0
2021-11-05 15:30:00,61.89,62.08,61.79,61.95,184824.0,60.5014,60.6871,60.4036,60.56,184824.0
2021-11-08 09:30:00,62.36,62.64,61.78,62.19,91229.0,60.9608,61.2346,60.3939,60.7947,91229.0
2021-11-08 10:00:00,62.16,62.27,61.96,62.2,70598.0,60.7653,60.8729,60.5698,60.8044,70598.0
2021-11-08 10:30:00,62.18,62.27,62.02,62.14,63217.0,60.7849,60.8729,60.6285,60.7458,63217.0
2021-11-08 11:00:00,62.14,62.52,62.12,62.48,56200.0,60.7458,61.1173,60.7262,61.0782,56200.0
2021-11-08 11:30:00,62.48,62.58,62.37,62.51,67303.0,61.0782,61.1759,60.9706,61.1075,67303.0
2021-11-08 12:00:00,62.5,62.54,62.42,62.44,34881.0,61.0977,61.1368,61.0195,61.039,34881.0
2021-11-08 12:30:00,62.43,62.47,62.3,62.33,40065.0,61.0293,61.0684,60.9022,60.9315,40065.0
2021-11-08 13:00:00,62.33,62.4,62.32,62.4,30831.0,60.9315,60.9999,60.9217,60.9999,30831.0
2021-11-08 13:30:00,62.39,62.56,62.35,62.55,31231.0,60.9902,61.1564,60.9511,61.1466,31231.0
2021-11-08 14:00:00,62.55,62.62,62.53,62.61,34947.0,61.1466,61.215,61.127,61.2052,34947.0
2021-11-08 14:30:00,62.61,62.74,62.61,62.69,42510.0,61.2052,61.3323,61.2052,61.2834,42510.0
2021-11-08 15:00:00,62.69,62.73,62.64,62.67,48423.0,61.2834,61.3225,61.2346,61.2639,48423.0
2021-11-08 15:30:00,62.66,62.83,62.64,62.71,168440.0,61.2541,61.4203,61.2346,61.303,168440.0
2021-11-09 09:30:00,62.58,63.22,62.51,62.99,82015.0,61.1759,61.8015,61.1075,61.5767,82015.0
2021-11-09 10:00:00,63.0,63.19,62.83,63.18,68820.0,61.5865,61.7722,61.4203,61.7624,68820.0
2021-11-09 10:30:00,63.2,63.33,62.96,62.97,54861.0,61.782,61.9091,61.5474,61.5572,54861.0
2021-11-09 11:00:00,62.96,63.07,62.86,62.98,45819.0,61.5474,61.6549,61.4496,61.5669,45819.0
2021-11-09 11:30:00,63.02,63.1,62.87,63.04,31959.0,61.606,61.6842,61.4594,61.6256,31959.0
2021-11-09 12:00:00,63.05,63.14,62.95,62.97,36255.0,61.6354,61.7233,61.5376,61.5572,36255.0
2021-11-09 12:30:00,62.97,63.1,62.93,63.02,39095.0,61.5572,61.6842,61.5181,61.606,39095.0
2021-11-09 13:00:00,63.02,63.04,62.94,62.98,37538.0,61.606,61.6256,61.5278,61.5669,37538.0
2021-11-09 13:30:00,62.98,63.06,62.95,63.02,31336.0,61.5669,61.6451,61.5376,61.606,31336.0
2021-11-09 14:00:00,63.03,63.06,62.77,62.91,51656.0,61.6158,61.6451,61.3616,61.4985,51656.0
2021-11-09 14:30:00,62.91,63.0,62.78,62.82,58420.0,61.4985,61.5865,61.3714,61.4105,58420.0
2021-11-09 15:00:00,62.83,62.95,62.81,62.89,87699.0,61.4203,61.5376,61.4007,61.479,87699.0
2021-11-09 15:30:00,62.88,63.04,62.71,63.02,255987.0,61.4692,61.6256,61.303,61.606,255987.0
2021-11-10 09:30:00,62.99,63.4,62.99,63.4,33113.0,61.5767,61.9775,61.5767,61.9775,33113.0
2021-11-10 10:00:00,63.43,63.48,63.15,63.27,38732.0,62.0068,62.0557,61.7331,61.8504,38732.0
2021-11-10 10:30:00,63.29,63.41,63.16,63.28,33584.0,61.87,61.9873,61.7429,61.8602,33584.0
2021-11-10 11:00:00,63.31,63.34,63.04,63.06,34428.0,61.8895,61.9189,61.6256,61.6451,34428.0
2021-11-10 11:30:00,63.06,63.09,62.89,62.92,37835.0,61.6451,61.6745,61.479,61.5083,37835.0
2021-11-10 12:00:00,62.93,63.07,62.91,63.07,28334.0,61.5181,61.6549,61.4985,61.6549,28334.0
2021-11-10 12:30:00,63.06,63.19,63.05,63.19,25210.0,61.6451,61.7722,61.6354,61.7722,25210.0
2021-11-10 13:00:00,63.19,63.23,63.07,63.13,31269.0,61.7722,61.8113,61.6549,61.7136,31269.0
2021-11-10 13:30:00,63.13,63.21,63.08,63.18,48439.0,61.7136,61.7918,61.6647,61.7624,48439.0
2021-11-10 14:00:00,63.15,63.16,62.98,63.0,38956.0,61.7331,61.7429,61.5669,61.5865,38956.0
2021-11-10 14:30:00,62.99,63.08,62.87,63.02,32018.0,61.5767,61.6647,61.4594,61.606,32018.0
2021-11-10 15:00:00,63.03,63.11,62.94,63.09,39201.0,61.6158,61.694,61.5278,61.6745,39201.0
2021-11-10 15:30:00,63.1,63.27,62.99,63.17,203885.0,61.6842,61.8504,61.5767,61.7527,203885.0
2021-11-11 09:30:00,63.1,63.36,62.85,63.08,35857.0,61.6842,61.9384,61.4399,61.6647,35857.0
2021-11-11 10:00:00,63.05,63.26,63.01,63.14,29656.0,61.6354,61.8407,61.5963,61.7233,29656.0
2021-11-11 10:30:00,63.13,63.19,62.94,63.1,36723.0,61.7136,61.7722,61.5278,61.6842,36723.0
2021-11-11 11:00:00,63.09,63.26,62.97,63.25,29045.0,61.6745,61.8407,61.5572,61.8309,29045.0
2021-11-11 11:30:00,63.23,63.48,63.23,63.48,24474.0,61.8113,62.0557,61.8113,62.0557,24474.0
2021-11-11 12:00:00,63.49,63.75,63.47,63.7,39543.0,62.0655,62.3197,62.0459,62.2708,39543.0
2021-11-11 12:30:00,63.72,63.9,63.71,63.82,44103.0,62.2903,62.4663,62.2806,62.3881,44103.0
2021-11-11 13:00:00,63.85,63.88,63.77,63.82,40898.0,62.4174,62.4467,62.3392,62.3881,40898.0
2021-11-11 13:30:00,63.83,63.88,63.79,63.82,35756.0,62.3979,62.4467,62.3588,62.3881,35756.0
2021-11-11 14:00:00,63.84,63.84,63.7,63.75,28484.0,62.4076,62.4076,62.2708,62.3197,28484.0
2021-11-11 14:30:00,63.74,63.8,63.67,63.79,38838.0,62.3099,62.3685,62.2415,62.3588,38838.0
2021-11-11 15:00:00,63.8,63.81,63.71,63.8,43399.0,62.3685,62.3783,62.2806,62.3685,43399.0
2021-11-11 15:30:00,63.8,63.8,63.64,63.67,172821.0,62.3685,62.3685,62.2121,62.2415,172821.0
2021-11-12 09:30:00,64.16,64.68,63.89,64.68,55206.0,62.7205,63.2288,62.4565,63.2288,55206.0
2021-11-12 10:00:00,64.66,64.66,64.3,64.42,57521.0,63.2092,63.2092,62.8573,62.9746,57521.0
2021-11-12 10:30:00,64.43,64.54,64.25,64.5,61011.0,62.9844,63.0919,62.8084,63.0528,61011.0
2021-11-12 11:00:00,64.52,64.72,64.51,64.57,48859.0,63.0724,63.2679,63.0626,63.1213,48859.0
2021-11-12 11:30:00,64.59,64.65,64.47,64.51,41030.0,63.1408,63.1995,63.0235,63.0626,41030.0
2021-11-12 12:00:00,64.5,64.62,64.46,64.61,40553.0,63.0528,63.1701,63.0137,63.1604,40553.0
2021-11-12 12:30:00,64.61,64.62,64.52,64.57,35630.0,63.1604,63.1701,63.0724,63.1213,35630.0
2021-11-12 13:00:00,64.58,64.62,64.51,64.55,35885.0,63.131,63.1701,63.0626,63.1017,35885.0
2021-11-12 13:30:00,64.57,64.63,64.55,64.61,32738.0,63.1213,63.1799,63.1017,63.1604,32738.0
2021-11-12 14:00:00,64.59,64.59,64.3,64.34,43794.0,63.1408,63.1408,62.8573,62.8964,43794.0
2021-11-12 14:30:00,64.34,64.45,64.28,64.41,48777.0,62.8964,63.004,62.8378,62.9648,48777.0
2021-11-12 15:00:00,64.42,64.56,64.33,64.46,55172.0,62.9746,63.1115,62.8866,63.0137,55172.0
2021-11-12 15:30:00,64.45,64.63,64.45,64.54,235596.0,63.004,63.1799,63.004,63.0919,235596.0
2021-11-15 09:30:00,64.61,64.65,64.17,64.47,64217.0,63.1604,63.1995,62.7302,63.0235,64217.0
2021-11-15 10:00:00,64.44,64.8,64.3,64.78,34159.0,62.9942,63.3461,62.8573,63.3265,34159.0
2021-11-15 10:30:00,64.78,65.0,64.76,64.99,42290.0,63.3265,63.5416,63.307,63.5318,42290.0
2021-11-15 11:00:00,64.99,65.03,64.72,64.74,36617.0,63.5318,63.5709,63.2679,63.2874,36617.0
2021-11-15 11:30:00,64.72,64.73,64.48,64.54,37645.0,63.2679,63.2777,63.0333,63.0919,37645.0
2021-11-15 12:00:00,64.55,64.56,64.37,64.43,30172.0,63.1017,63.1115,62.9257,62.9844,30172.0
2021-11-15 12:30:00,64.43,64.53,64.4,64.52,34277.0,62.9844,63.0822,62.9551,63.0724,34277.0
2021-11-15 13:00:00,64.52,64.59,64.45,64.48,36111.0,63.0724,63.1408,63.004,63.0333,36111.0
2021-11-15 13:30:00,64.5,64.51,64.38,64.47,26923.0,63.0528,63.0626,62.9355,63.0235,26923.0
2021-11-15 14:00:00,64.46,64.47,64.23,64.31,37494.0,63.0137,63.0235,62.7889,62.8671,37494.0
2021-11-15 14:30:00,64.31,64.31,64.1,64.2,44206.0,62.8671,62.8671,62.6618,62.7596,44206.0
2021-11-15 15:00:00,64.19,64.24,64.07,64.17,54229.0,62.7498,62.7987,62.6325,62.7302,54229.0
2021-11-15 15:30:00,64.14,64.3,64.03,64.3,189953.0,62.7009,62.8573,62.5934,62.8573,189953.0
2021-11-16 09:30:00,64.42,65.05,64.42,64.97,50559.0,62.9746,63.5905,62.9746,63.5123,50559.0
2021-11-16 10:00:00,64.97,65.24,64.93,65.14,38657.0,63.5123,63.7762,63.4732,63.6785,38657.0
2021-11-16 10:30:00,65.16,65.31,65.14,65.31,37471.0,63.698,63.8447,63.6785,63.8447,37471.0
2021-11-16 11:00:00,65.32,65.38,65.15,65.19,49639.0,63.8544,63.9131,63.6882,63.7273,49639.0
2021-11-16 11:30:00,65.19,65.37,65.18,65.35,35878.0,63.7273,63.9033,63.7176,63.8838,35878.0
2021-11-16 12:00:00,65.36,65.51,65.32,65.43,35073.0,63.8935,64.0402,63.8544,63.962,35073.0
2021-11-16 12:30:00,65.45,65.56,65.38,65.38,51609.0,63.9815,64.089,63.9131,63.9131,51609.0
2021-11-16 13:00:00,65.38,65.47,65.37,65.42,29257.0,63.9131,64.0011,63.9033,63.9522,29257.0
2021-11-16 13:30:00,65.44,65.55,65.41,65.54,49384.0,63.9717,64.0793,63.9424,64.0695,49384.0
2021-11-16 14:00:00,65.53,65.53,65.31,65.32,34497.0,64.0597,64.0597,63.8447,63.8544,34497.0
2021-11-16 14:30:00,65.33,65.37,65.2,65.25,44517.0,63.8642,63.9033,63.7371,63.786,44517.0
2021-11-16 15:00:00,65.27,65.27,65.09,65.14,58158.0,63.8056,63.8056,63.6296,63.6785,58158.0
2021-11-16 15:30:00,65.14,65.15,64.9,64.94,195763.0,63.6785,63.6882,63.4439,63.483,195763.0
2021-11-17 09:30:00,64.87,65.2,64.3,64.47,44293.0,63.4145,63.7371,62.8573,63.0235,44293.0
2021-11-17 10:00:00,64.43,64.75,64.29,64.72,34037.0,62.9844,63.2972,62.8475,63.2679,34037.0
2021-11-17 10:30:00,64.74,64.74,64.41,64.5,31183.0,63.2874,63.2874,62.9648,63.0528,31183.0
2021-11-17 11:00:00,64.48,64.54,64.25,64.29,32324.0,63.0333,63.0919,62.8084,62.8475,32324.0
2021-11-17 11:30:00,64.28,64.38,64.2,64.35,24061.0,62.8378,62.9355,62.7596,62.9062,24061.0
2021-11-17 12:00:00,64.36,64.55,64.3,64.47,24517.0,62.916,63.1017,62.8573,63.0235,24517.0
2021-11-17 12:30:00,64.48,64.65,64.47,64.61,48738.0,63.0333,63.1995,63.0235,63.1604,48738.0
2021-11-17 13:00:00,64.59,64.71,64.59,64.62,26220.0,63.1408,63.2581,63.1408,63.1701,26220.0
2021-11-17 13:30:00,64.62,64.77,64.59,64.74,23298.0,63.1701,63.3168,63.1408,63.2874,23298.0
2021-11-17 14:00:00,64.72,64.76,64.48,64.58,23839.0,63.2679,63.307,63.0333,63.131,23839.0
2021-11-17 14:30:00,64.56,64.74,64.56,64.65,31600.0,63.1115,63.2874,63.1115,63.1995,31600.0
2021-11-17 15:00:00,64.65,64.71,64.54,64.69,46899.0,63.1995,63.2581,63.0919,63.2386,46899.0
2021-11-17 15:30:00,64.7,64.81,64.64,64.73,165216.0,63.2483,63.3559,63.1897,63.2777,165216.0
2021-11-18 09:30:00,64.84,65.32,64.48,64.81,31374.0,63.3852,63.8544,63.0333,63.3559,31374.0
2021-11-18 10:00:00,64.78,64.82,64.19,64.27,32733.0,63.3265,63.3656,62.7498,62.828,32733.0
2021-11-18 10:30:00,64.28,64.5,64.27,64.34,27973.0,62.8378,63.0528,62.828,62.8964,27973.0
2021-11-18 11:00:00,64.38,64.5,64.32,64.4,26216.0,62.9355,63.0528,62.8769,62.9551,26216.0
2021-11-18 11:30:00,64.38,64.45,64.3,64.36,31956.0,62.9355,63.004,62.8573,62.916,31956.0
2021-11-18 12:00:00,64.37,64.5,64.31,64.32,22635.0,62.9257,63.0528,62.8671,62.8769,22635.0
2021-11-18 12:30:00,64.32,64.35,64.15,64.19,21840.0,62.8769,62.9062,62.7107,62.7498,21840.0
2021-11-18 13:00:00,64.2,64.32,64.19,64.31,22450.0,62.7596,62.8769,62.7498,62.8671,22450.0
2021-11-18 13:30:00,64.31,64.58,64.31,64.54,23002.0,62.8671,63.131,62.8671,63.0919,23002.0
2021-11-18 14:00:00,64.55,64.57,64.4,64.44,32009.0,63.1017,63.1213,62.9551,62.9942,32009.0
2021-11-18 14:30:00,64.44,64.51,64.37,64.42,38957.0,62.9942,63.0626,62.9257,62.9746,38957.0
2021-11-18 15:00:00,64.43,64.47,64.33,64.39,39683.0,62.9844,63.0235,62.8866,62.9453,39683.0
2021-11-18 15:30:00,64.39,64.39,64.1,64.15,152250.0,62.9453,62.9453,62.6618,62.7107,152250.0
2021-11-19 09:30:00,64.25,64.44,63.65,64.44,81462.0,62.8084,62.9942,62.2219,62.9942,81462.0
2021-11-19 10:00:00,64.53,64.63,64.33,64.39,47264.0,63.0822,63.1799,62.8866,62.9453,47264.0
2021-11-19 10:30:00,64.4,64.59,64.31,64.59,44642.0,62.9551,63.1408,62.8671,63.1408,44642.0
2021-11-19 11:00:00,64.57,64.71,64.53,64.53,35054.0,63.1213,63.2581,63.0822,63.0822,35054.0
2021-11-19 11:30:00,64.53,64.58,64.37,64.47,35928.0,63.0822,63.131,62.9257,63.0235,35928.0
2021-11-19 12:00:00,64.45,64.85,64.43,64.85,26719.0,63.004,63.395,62.9844,63.395,26719.0
2021-11-19 12:30:00,64.85,64.95,64.82,64.83,33615.0,63.395,63.4927,63.3656,63.3754,33615.0
2021-11-19 13:00:00,64.82,64.83,64.67,64.7,29480.0,63.3656,63.3754,63.219,63.2483,29480.0
2021-11-19 13:30:00,64.7,64.7,64.5,64.65,23900.0,63.2483,63.2483,63.0528,63.1995,23900.0
2021-11-19 14:00:00,64.65,64.71,64.62,64.62,27466.0,63.1995,63.2581,63.1701,63.1701,27466.0
2021-11-19 14:30:00,64.62,64.72,64.55,64.56,36881.0,63.1701,63.2679,63.1017,63.1115,36881.0
2021-11-19 15:00:00,64.59,64.96,64.59,64.91,82187.0,63.1408,63.5025,63.1408,63.4536,82187.0
2021-11-19 15:30:00,64.91,65.0,64.53,64.56,313714.0,63.4536,63.5416,63.0822,63.1115,313714.0
2021-11-22 09:30:00,64.91,65.27,64.58,65.27,83650.0,63.4536,63.8056,63.131,63.8056,83650.0
2021-11-22 10:00:00,65.28,65.4,65.08,65.3,36772.0,63.8153,63.9326,63.6198,63.8349,36772.0
2021-11-22 10:30:00,65.33,65.41,65.29,65.39,34881.0,63.8642,63.9424,63.8251,63.9229,34881.0
2021-11-22 11:00:00,65.41,65.46,65.16,65.41,32793.0,63.9424,63.9913,63.698,63.9424,32793.0
2021-11-22 11:30:00,65.42,65.72,65.41,65.49,36884.0,63.9522,64.2455,63.9424,64.0206,36884.0
2021-11-22 12:00:00,65.51,65.65,65.46,65.53,38017.0,64.0402,64.177,63.9913,64.0597,38017.0
2021-11-22 12:30:00,65.54,65.57,65.4,65.46,22164.0,64.0695,64.0988,63.9326,63.9913,22164.0
2021-11-22 13:00:00,65.43,65.47,65.29,65.38,22273.0,63.962,64.0011,63.8251,63.9131,22273.0
2021-11-22 13:30:00,65.36,65.5,65.36,65.5,25835.0,63.8935,64.0304,63.8935,64.0304,25835.0
2021-11-22 14:00:00,65.48,65.6,65.41,65.6,23470.0,64.0108,64.1281,63.9424,64.1281,23470.0
2021-11-22 14:30:00,65.61,65.87,65.6,65.87,34216.0,64.1379,64.3921,64.1281,64.3921,34216.0
2021-11-22 15:00:00,65.86,65.94,65.81,65.84,37245.0,64.3823,64.4605,64.3334,64.3628,37245.0
2021-11-22 15:30:00,65.83,65.97,65.23,65.28,271996.0,64.353,64.4898,63.7665,63.8153,271996.0
2021-11-23 09:30:00,65.27,65.66,64.99,65.59,39796.0,63.8056,64.1868,63.5318,64.1184,39796.0
2021-11-23 10:00:00,65.59,65.59,65.06,65.1,21804.0,64.1184,64.1184,63.6003,63.6394,21804.0
2021-11-23 10:30:00,65.06,65.25,64.99,65.07,22283.0,63.6003,63.786,63.5318,63.61,22283.0
2021-11-23 11:00:00,65.06,65.5,64.97,65.4,36643.0,63.6003,64.0304,63.5123,63.9326,36643.0
2021-11-23 11:30:00,65.36,65.48,65.24,65.26,20274.0,63.8935,64.0108,63.7762,63.7958,20274.0
2021-11-23 12:00:00,65.26,65.33,65.03,65.22,46131.0,63.7958,63.8642,63.5709,63.7567,46131.0
2021-11-23 12:30:00,65.25,65.3,65.12,65.18,22119.0,63.786,63.8349,63.6589,63.7176,22119.0
2021-11-23 13:00:00,65.14,65.32,65.14,65.28,17292.0,63.6785,63.8544,63.6785,63.8153,17292.0
2021-11-23 13:30:00,65.27,65.65,65.25,65.53,24660.0,63.8056,64.177,63.786,64.0597,24660.0
2021-11-23 14:00:00,65.52,65.54,65.4,65.46,17120.0,64.0499,64.0695,63.9326,63.9913,17120.0
2021-11-23 14:30:00,65.47,65.55,65.33,65.51,67205.0,64.0011,64.0793,63.8642,64.0402,67205.0
2021-11-23 15:00:00,65.53,65.61,65.26,65.49,57007.0,64.0597,64.1379,63.7958,64.0206,57007.0
2021-11-23 15:30:00,65.5,65.86,65.49,65.81,166279.0,64.0304,64.3823,64.0206,64.3334,166279.0
2021-11-24 09:30:00,65.52,66.0,65.48,65.65,48053.0,64.0499,64.5192,64.0108,64.177,48053.0
2021-11-24 10:00:00,65.7,66.1,65.56,65.78,51809.0,64.2259,64.6169,64.089,64.3041,51809.0
2021-11-24 10:30:00,65.77,66.12,65.69,66.06,48534.0,64.2943,64.6365,64.2161,64.5778,48534.0
2021-11-24 11:00:00,66.05,66.19,66.01,66.11,50645.0,64.5681,64.7049,64.529,64.6267,50645.0
2021-11-24 11:30:00,66.12,66.16,65.85,65.85,21147.0,64.6365,64.6756,64.3725,64.3725,21147.0
2021-11-24 12:00:00,65.8,66.15,65.74,66.12,21631.0,64.3237,64.6658,64.265,64.6365,21631.0
2021-11-24 12:30:00,66.1,66.18,65.95,66.12,20483.0,64.6169,64.6951,64.4703,64.6365,20483.0
2021-11-24 13:00:00,66.15,66.23,66.09,66.16,15545.0,64.6658,64.744,64.6072,64.6756,15545.0
2021-11-24 13:30:00,66.15,66.24,66.12,66.24,18626.0,64.6658,64.7538,64.6365,64.7538,18626.0
2021-11-24 14:00:00,66.29,66.3,66.06,66.13,19235.0,64.8027,64.8124,64.5778,64.6463,19235.0
2021-11-24 14:30:00,66.16,66.34,66.15,66.22,24956.0,64.6756,64.8515,64.6658,64.7342,24956.0
2021-11-24 15:00:00,66.2,66.41,66.2,66.4,35597.0,64.7147,64.92,64.7147,64.9102,35597.0
2021-11-24 15:30:00,66.41,66.43,66.25,66.33,180807.0,64.92,64.9395,64.7636,64.8418,180807.0
2021-11-26 09:30:00,65.33,65.68,64.72,64.93,103456.0,63.8642,64.2064,63.2679,63.4732,103456.0
2021-11-26 10:00:00,64.92,64.92,64.36,64.7,59942.0,63.4634,63.4634,62.916,63.2483,59942.0
2021-11-26 10:30:00,64.75,64.94,64.68,64.78,42030.0,63.2972,63.483,63.2288,63.3265,42030.0
2021-11-26 11:00:00,64.8,64.8,64.47,64.52,49131.0,63.3461,63.3461,63.0235,63.0724,49131.0
2021-11-26 11:30:00,64.49,64.85,64.4,64.76,38639.0,63.0431,63.395,62.9551,63.307,38639.0
2021-11-26 12:00:00,64.8,65.05,64.59,65.04,47962.0,63.3461,63.5905,63.1408,63.5807,47962.0
2021-11-26 12:30:00,65.03,65.35,64.43,64.8,136267.0,63.5709,63.8838,62.9844,63.3461,136267.0
2021-11-29 09:30:00,65.47,65.59,65.0,65.25,44682.0,64.0011,64.1184,63.5416,63.786,44682.0
2021-11-29 10:00:00,65.17,65.55,64.96,64.96,42307.0,63.7078,64.0793,63.5025,63.5025,42307.0
2021-11-29 10:30:00,64.91,65.02,64.78,64.85,30597.0,63.4536,63.5612,63.3265,63.395,30597.0
2021-11-29 11:00:00,64.83,65.25,64.81,65.06,33508.0,63.3754,63.786,63.3559,63.6003,33508.0
2021-11-29 11:30:00,65.09,65.46,65.09,65.37,28792.0,63.6296,63.9913,63.6296,63.9033,28792.0
2021-11-29 12:00:00,65.37,65.55,65.31,65.55,25839.0,63.9033,64.0793,63.8447,64.0793,25839.0
2021-11-29 12:30:00,65.55,65.7,65.54,65.67,24268.0,64.0793,64.2259,64.0695,64.1966,24268.0
2021-11-29 13:00:00,65.67,65.73,65.44,65.52,20410.0,64.1966,64.2552,63.9717,64.0499,20410.0
2021-11-29 13:30:00,65.52,65.68,65.44,65.66,23641.0,64.0499,64.2064,63.9717,64.1868,23641.0
2021-11-29 14:00:00,65.67,65.71,65.58,65.59,18901.0,64.1966,64.2357,64.1086,64.1184,18901.0
2021-11-29 14:30:00,65.58,65.63,65.49,65.54,20852.0,64.1086,64.1575,64.0206,64.0695,20852.0
2021-11-29 15:00:00,65.54,65.66,65.5,65.54,30597.0,64.0695,64.1868,64.0304,64.0695,30597.0
2021-11-29 15:30:00,65.52,65.59,65.35,65.42,120127.0,64.0499,64.1184,63.8838,63.9522,120127.0
2021-11-30 09:30:00,65.01,65.33,64.7,65.15,47371.0,63.5514,63.8642,63.2483,63.6882,47371.0
2021-11-30 10:00:00,65.11,65.49,65.1,65.41,61769.0,63.6491,64.0206,63.6394,63.9424,61769.0
2021-11-30 10:30:00,65.36,65.79,64.96,64.97,40672.0,63.8935,64.3139,63.5025,63.5123,40672.0
2021-11-30 11:00:00,64.91,65.3,64.77,65.26,34877.0,63.4536,63.8349,63.3168,63.7958,34877.0
2021-11-30 11:30:00,65.28,65.28,64.73,65.06,38564.0,63.8153,63.8153,63.2777,63.6003,38564.0
2021-11-30 12:00:00,65.06,65.27,64.9,65.23,67569.0,63.6003,63.8056,63.4439,63.7665,67569.0
2021-11-30 12:30:00,65.22,65.31,65.08,65.2,57611.0,63.7567,63.8447,63.6198,63.7371,57611.0
2021-11-30 13:00:00,65.2,65.24,64.83,64.89,37791.0,63.7371,63.7762,63.3754,63.4341,37791.0
2021-11-30 13:30:00,64.89,65.06,64.86,65.02,27632.0,63.4341,63.6003,63.4048,63.5612,27632.0
2021-11-30 14:00:00,65.01,65.13,64.94,65.0,35695.0,63.5514,63.6687,63.483,63.5416,35695.0
2021-11-30 14:30:00,65.0,65.03,64.68,64.77,31137.0,63.5416,63.5709,63.2288,63.3168,31137.0
2021-11-30 15:00:00,64.78,64.89,64.61,64.61,83989.0,63.3265,63.4341,63.1604,63.1604,83989.0
2021-11-30 15:30:00,64.61,64.76,64.22,64.43,445411.0,63.1604,63.307,62.7791,62.9844,445411.0
2021-12-01 09:30:00,65.24,65.66,64.98,65.14,55447.0,63.7762,64.1868,63.5221,63.6785,55447.0
2021-12-01 10:00:00,65.17,65.9,65.15,65.78,52666.0,63.7078,64.4214,63.6882,64.3041,52666.0
2021-12-01 10:30:00,65.81,65.85,65.41,65.78,54738.0,64.3334,64.3725,63.9424,64.3041,54738.0
2021-12-01 11:00:00,65.8,66.07,65.77,65.95,39391.0,64.3237,64.5876,64.2943,64.4703,39391.0
2021-12-01 11:30:00,65.97,65.99,65.61,65.73,39884.0,64.4898,64.5094,64.1379,64.2552,39884.0
2021-12-01 12:00:00,65.79,65.99,65.67,65.69,33521.0,64.3139,64.5094,64.1966,64.2161,33521.0
2021-12-01 12:30:00,65.71,65.71,65.21,65.23,30150.0,64.2357,64.2357,63.7469,63.7665,30150.0
2021-12-01 13:00:00,65.24,65.3,64.85,65.14,52812.0,63.7762,63.8349,63.395,63.6785,52812.0
2021-12-01 13:30:00,65.14,65.15,64.69,64.98,27922.0,63.6785,63.6882,63.2386,63.5221,27922.0
2021-12-01 14:00:00,64.98,65.0,64.66,64.94,33760.0,63.5221,63.5416,63.2092,63.483,33760.0
2021-12-01 14:30:00,64.93,65.02,64.79,64.82,38929.0,63.4732,63.5612,63.3363,63.3656,38929.0
2021-12-01 15:00:00,64.88,64.93,64.07,64.14,87913.0,63.4243,63.4732,62.6325,62.7009,87913.0
2021-12-01 15:30:00,64.11,64.26,63.68,63.69,375708.0,62.6716,62.8182,62.2512,62.261,375708.0
2021-12-02 09:30:00,64.05,65.08,63.8,65.0,57805.0,62.6129,63.6198,62.3685,63.5416,57805.0
2021-12-02 10:00:00,65.02,65.52,64.96,65.47,50955.0,63.5612,64.0499,63.5025,64.0011,50955.0
2021-12-02 10:30:00,65.46,65.53,64.96,65.42,68725.0,63.9913,64.0597,63.5025,63.9522,68725.0
2021-12-02 11:00:00,65.44,65.69,65.32,65.56,43227.0,63.9717,64.2161,63.8544,64.089,43227.0
2021-12-02 11:30:00,65.57,65.65,65.21,65.65,41349.0,64.0988,64.177,63.7469,64.177,41349.0
2021-12-02 12:00:00,65.68,65.85,65.6,65.78,27248.0,64.2064,64.3725,64.1281,64.3041,27248.0
2021-12-02 12:30:00,65.83,65.93,65.67,65.87,24104.0,64.353,64.4507,64.1966,64.3921,24104.0
2021-12-02 13:00:00,65.87,66.02,65.76,65.92,26113.0,64.3921,64.5387,64.2846,64.441,26113.0
2021-12-02 13:30:00,65.92,66.19,65.84,66.18,23930.0,64.441,64.7049,64.3628,64.6951,23930.0
2021-12-02 14:00:00,66.18,66.21,66.02,66.21,29599.0,64.6951,64.7245,64.5387,64.7245,29599.0
2021-12-02 14:30:00,66.19,66.24,66.04,66.18,33254.0,64.7049,64.7538,64.5583,64.6951,33254.0
2021-12-02 15:00:00,66.2,66.29,66.05,66.15,51299.0,64.7147,64.8027,64.5681,64.6658,51299.0
2021-12-02 15:30:00,66.15,66.32,65.76,65.88,280091.0,64.6658,64.832,64.2846,64.4019,280091.0
2021-12-03 09:30:00,66.08,66.2,65.2,65.25,31143.0,64.5974,64.7147,63.7371,63.786,31143.0
2021-12-03 10:00:00,65.19,65.59,65.06,65.54,22120.0,63.7273,64.1184,63.6003,64.0695,22120.0
2021-12-03 10:30:00,65.49,65.49,64.69,64.79,40093.0,64.0206,64.0206,63.2386,63.3363,40093.0
2021-12-03 11:00:00,64.79,65.06,64.58,65.02,31751.0,63.3363,63.6003,63.131,63.5612,31751.0
2021-12-03 11:30:00,64.99,65.21,64.76,64.77,29210.0,63.5318,63.7469,63.307,63.3168,29210.0
2021-12-03 12:00:00,64.81,65.41,64.75,65.34,45353.0,63.3559,63.9424,63.2972,63.874,45353.0
2021-12-03 12:30:00,65.31,65.4,64.98,65.09,60803.0,63.8447,63.9326,63.5221,63.6296,60803.0
2021-12-03 13:00:00,65.06,65.22,64.94,65.09,48208.0,63.6003,63.7567,63.483,63.6296,48208.0
2021-12-03 13:30:00,65.06,65.17,64.88,64.88,54369.0,63.6003,63.7078,63.4243,63.4243,54369.0
2021-12-03 14:00:00,64.92,64.95,64.64,64.78,62570.0,63.4634,63.4927,63.1897,63.3265,62570.0
2021-12-03 14:30:00,64.81,64.92,64.65,64.67,55605.0,63.3559,63.4634,63.1995,63.219,55605.0
2021-12-03 15:00:00,64.7,65.12,64.57,65.04,78570.0,63.2483,63.6589,63.1213,63.5807,78570.0
2021-12-03 15:30:00,65.05,65.33,64.7,65.21,312376.0,63.5905,63.8642,63.2483,63.7469,312376.0
2021-12-06 09:30:00,65.79,66.39,65.58,65.81,41857.0,64.3139,64.9004,64.1086,64.3334,41857.0
2021-12-06 10:00:00,65.84,65.96,65.48,65.9,30037.0,64.3628,64.4801,64.0108,64.4214,30037.0
2021-12-06 10:30:00,65.93,66.05,65.67,66.0,33716.0,64.4507,64.5681,64.1966,64.5192,33716.0
2021-12-06 11:00:00,66.02,66.03,65.74,65.84,26526.0,64.5387,64.5485,64.265,64.3628,26526.0
2021-12-06 11:30:00,65.85,65.89,65.59,65.89,43746.0,64.3725,64.4116,64.1184,64.4116,43746.0
2021-12-06 12:00:00,65.9,66.23,65.84,66.19,23831.0,64.4214,64.744,64.3628,64.7049,23831.0
2021-12-06 12:30:00,66.15,66.33,66.07,66.22,87405.0,64.6658,64.8418,64.5876,64.7342,87405.0
2021-12-06 13:00:00,66.23,66.24,65.92,66.17,34004.0,64.744,64.7538,64.441,64.6854,34004.0
2021-12-06 13:30:00,66.17,66.27,66.07,66.15,24108.0,64.6854,64.7831,64.5876,64.6658,24108.0
2021-12-06 14:00:00,66.18,66.36,66.12,66.23,53898.0,64.6951,64.8711,64.6365,64.744,53898.0
2021-12-06 14:30:00,66.25,66.3,65.95,66.0,23922.0,64.7636,64.8124,64.4703,64.5192,23922.0
2021-12-06 15:00:00,66.0,66.15,65.86,65.91,35353.0,64.5192,64.6658,64.3823,64.4312,35353.0
2021-12-06 15:30:00,65.92,66.16,65.88,65.9,161963.0,64.441,64.6756,64.4019,64.4214,161963.0
2021-12-07 09:30:00,66.42,66.93,66.3,66.84,54036.0,64.9298,65.4283,64.8124,65.3403,54036.0
2021-12-07 10:00:00,66.91,66.96,66.5,66.52,47170.0,65.4088,65.4576,65.008,65.0275,47170.0
2021-12-07 10:30:00,66.53,66.86,66.51,66.79,39100.0,65.0373,65.3599,65.0177,65.2914,39100.0
2021-12-07 11:00:00,66.81,66.91,66.6,66.75,34251.0,65.311,65.4088,65.1057,65.2523,34251.0
2021-12-07 11:30:00,66.75,66.82,66.51,66.63,31978.0,65.2523,65.3208,65.0177,65.135,31978.0
2021-12-07 12:00:00,66.62,66.64,66.42,66.48,25644.0,65.1253,65.1448,64.9298,64.9884,25644.0
2021-12-07 12:30:00,66.49,66.6,66.41,66.55,19704.0,64.9982,65.1057,64.92,65.0568,19704.0
2021-12-07 13:00:00,66.55,66.72,66.54,66.7,17462.0,65.0568,65.223,65.0471,65.2035,17462.0
2021-12-07 13:30:00,66.69,66.94,66.66,66.66,41156.0,65.1937,65.4381,65.1644,65.1644,41156.0
2021-12-07 14:00:00,66.67,66.85,66.6,66.75,43017.0,65.1741,65.3501,65.1057,65.2523,43017.0
2021-12-07 14:30:00,66.68,67.1,66.66,66.94,45945.0,65.1839,65.5945,65.1644,65.4381,45945.0
2021-12-07 15:00:00,66.92,67.02,66.86,66.94,33343.0,65.4185,65.5163,65.3599,65.4381,33343.0
2021-12-07 15:30:00,66.94,67.18,66.86,67.06,294804.0,65.4381,65.6727,65.3599,65.5554,294804.0
2021-12-08 09:30:00,67.34,67.81,67.06,67.55,71857.0,65.8291,66.2886,65.5554,66.0344,71857.0
2021-12-08 10:00:00,67.56,67.63,66.9,66.9,72885.0,66.0442,66.1126,65.399,65.399,72885.0
2021-12-08 10:30:00,66.94,66.99,66.67,66.73,65815.0,65.4381,65.487,65.1741,65.2328,65815.0
2021-12-08 11:00:00,66.75,67.41,66.74,67.37,62335.0,65.2523,65.8975,65.2426,65.8584,62335.0
2021-12-08 11:30:00,67.34,67.47,67.14,67.47,59082.0,65.8291,65.9562,65.6336,65.9562,59082.0
2021-12-08 12:00:00,67.45,67.53,67.33,67.5,32588.0,65.9366,66.0148,65.8193,65.9855,32588.0
2021-12-08 12:30:00,67.5,67.66,67.46,67.5,42711.0,65.9855,66.1419,65.9464,65.9855,42711.0
2021-12-08 13:00:00,67.5,67.76,67.5,67.72,27232.0,65.9855,66.2397,65.9855,66.2006,27232.0
2021-12-08 13:30:00,67.71,67.74,67.58,67.61,26550.0,66.1908,66.2201,66.0637,66.0931,26550.0
2021-12-08 14:00:00,67.62,67.76,67.53,67.58,41210.0,66.1028,66.2397,66.0148,66.0637,41210.0
2021-12-08 14:30:00,67.58,67.72,67.46,67.68,44129.0,66.0637,66.2006,65.9464,66.1615,44129.0
2021-12-08 15:00:00,67.7,67.74,67.6,67.67,56458.0,66.181,66.2201,66.0833,66.1517,56458.0
2021-12-08 15:30:00,67.69,67.91,67.59,67.69,331428.0,66.1713,66.3863,66.0735,66.1713,331428.0
2021-12-09 09:30:00,67.32,67.57,67.26,67.34,20624.0,65.8096,66.0539,65.7509,65.8291,20624.0
2021-12-09 10:00:00,67.32,67.44,67.1,67.13,16561.0,65.8096,65.9269,65.5945,65.6238,16561.0
2021-12-09 10:30:00,67.13,67.22,66.98,67.1,22385.0,65.6238,65.7118,65.4772,65.5945,22385.0
2021-12-09 11:00:00,67.09,67.27,67.0,67.26,19099.0,65.5847,65.7607,65.4967,65.7509,19099.0
2021-12-09 11:30:00,67.25,67.25,67.08,67.16,20643.0,65.7411,65.7411,65.5749,65.6531,20643.0
2021-12-09 12:00:00,67.15,67.27,67.11,67.23,20825.0,65.6434,65.7607,65.6043,65.7216,20825.0
2021-12-09 12:30:00,67.22,67.35,67.2,67.29,12961.0,65.7118,65.8389,65.6923,65.7802,12961.0
2021-12-09 13:00:00,67.3,67.49,67.23,67.49,10759.0,65.79,65.9757,65.7216,65.9757,10759.0
2021-12-09 13:30:00,67.52,67.61,67.42,67.52,18050.0,66.0051,66.0931,65.9073,66.0051,18050.0
2021-12-09 14:00:00,67.5,67.53,67.36,67.36,15806.0,65.9855,66.0148,65.8487,65.8487,15806.0
2021-12-09 14:30:00,67.38,67.43,67.28,67.33,21578.0,65.8682,65.9171,65.7705,65.8193,21578.0
2021-12-09 15:00:00,67.34,67.41,67.02,67.12,47821.0,65.8291,65.8975,65.5163,65.614,47821.0
2021-12-09 15:30:00,67.14,67.28,67.03,67.07,98083.0,65.6336,65.7705,65.5261,65.5652,98083.0
2021-12-10 09:30:00,67.71,67.77,66.83,66.83,42014.0,66.1908,66.2495,65.3306,65.3306,42014.0
2021-12-10 10:00:00,66.92,67.06,66.76,66.97,28186.0,65.4185,65.5554,65.2621,65.4674,28186.0
2021-12-10 10:30:00,66.96,66.99,66.64,66.67,29637.0,65.4576,65.487,65.1448,65.1741,29637.0
2021-12-10 11:00:00,66.68,66.8,66.43,66.73,32539.0,65.1839,65.3012,64.9395,65.2328,32539.0
2021-12-10 11:30:00,66.75,66.9,66.67,66.78,30110.0,65.2523,65.399,65.1741,65.2817,30110.0
2021-12-10 12:00:00,66.77,66.86,66.67,66.69,23503.0,65.2719,65.3599,65.1741,65.1937,23503.0
2021-12-10 12:30:00,66.69,66.87,66.59,66.78,29471.0,65.1937,65.3697,65.0959,65.2817,29471.0
2021-12-10 13:00:00,66.84,66.97,66.76,66.79,42869.0,65.3403,65.4674,65.2621,65.2914,42869.0
2021-12-10 13:30:00,66.79,66.79,66.58,66.7,39322.0,65.2914,65.2914,65.0862,65.2035,39322.0
2021-12-10 14:00:00,66.67,66.87,66.58,66.8,93758.0,65.1741,65.3697,65.0862,65.3012,93758.0
2021-12-10 14:30:00,66.8,67.01,66.72,66.92,125505.0,65.3012,65.5065,65.223,65.4185,125505.0
2021-12-10 15:00:00,66.9,67.02,66.82,67.01,48436.0,65.399,65.5163,65.3208,65.5065,48436.0
2021-12-10 15:30:00,67.02,67.29,66.98,67.21,185029.0,65.5163,65.7802,65.4772,65.702,185029.0
2021-12-13 09:30:00,67.12,67.13,66.1,66.14,77274.0,65.614,65.6238,64.6169,64.656,77274.0
2021-12-13 10:00:00,66.11,66.75,66.07,66.46,32685.0,64.6267,65.2523,64.5876,64.9689,32685.0
2021-12-13 10:30:00,66.46,66.84,66.4,66.79,17190.0,64.9689,65.3403,64.9102,65.2914,17190.0
2021-12-13 11:00:00,66.8,67.0,66.64,67.0,25582.0,65.3012,65.4967,65.1448,65.4967,25582.0
2021-12-13 11:30:00,66.98,67.24,66.97,67.24,22727.0,65.4772,65.7314,65.4674,65.7314,22727.0
2021-12-13 12:00:00,67.2,67.45,67.11,67.2,19802.0,65.6923,65.9366,65.6043,65.6923,19802.0
2021-12-13 12:30:00,67.19,67.19,66.93,66.95,13418.0,65.6825,65.6825,65.4283,65.4479,13418.0
2021-12-13 13:00:00,66.94,67.08,66.9,67.08,16179.0,65.4381,65.5749,65.399,65.5749,16179.0
2021-12-13 13:30:00,67.06,67.06,66.84,66.96,26845.0,65.5554,65.5554,65.3403,65.4576,26845.0
2021-12-13 14:00:00,66.96,67.08,66.87,67.0,17431.0,65.4576,65.5749,65.3697,65.4967,17431.0
2021-12-13 14:30:00,67.0,67.21,66.93,67.16,36768.0,65.4967,65.702,65.4283,65.6531,36768.0
2021-12-13 15:00:00,67.17,67.24,67.04,67.06,56526.0,65.6629,65.7314,65.5358,65.5554,56526.0
2021-12-13 15:30:00,67.07,67.33,66.9,66.96,164856.0,65.5652,65.8193,65.399,65.4576,164856.0
2021-12-14 09:30:00,66.86,66.95,66.08,66.58,49877.0,65.3599,65.4479,64.5974,65.0862,49877.0
2021-12-14 10:00:00,66.53,66.93,66.45,66.93,47325.0,65.0373,65.4283,64.9591,65.4283,47325.0
2021-12-14 10:30:00,66.87,66.88,66.28,66.54,55727.0,65.3697,65.3794,64.7929,65.0471,55727.0
2021-12-14 11:00:00,66.5,66.6,66.25,66.41,43360.0,65.008,65.1057,64.7636,64.92,43360.0
2021-12-14 11:30:00,66.42,66.52,65.96,66.0,17649.0,64.9298,65.0275,64.4801,64.5192,17649.0
2021-12-14 12:00:00,65.94,66.3,65.86,66.3,56380.0,64.4605,64.8124,64.3823,64.8124,56380.0
2021-12-14 12:30:00,66.3,66.38,66.21,66.34,20126.0,64.8124,64.8906,64.7245,64.8515,20126.0
2021-12-14 13:00:00,66.35,66.41,66.27,66.37,15623.0,64.8613,64.92,64.7831,64.8809,15623.0
2021-12-14 13:30:00,66.38,66.56,66.28,66.53,30782.0,64.8906,65.0666,64.7929,65.0373,30782.0
2021-12-14 14:00:00,66.53,66.91,66.53,66.85,32959.0,65.0373,65.4088,65.0373,65.3501,32959.0
2021-12-14 14:30:00,66.83,67.06,66.81,67.05,45715.0,65.3306,65.5554,65.311,65.5456,45715.0
2021-12-14 15:00:00,67.06,67.2,66.96,67.03,51405.0,65.5554,65.6923,65.4576,65.5261,51405.0
2021-12-14 15:30:00,67.02,67.24,66.82,66.98,189932.0,65.5163,65.7314,65.3208,65.4772,189932.0
2021-12-15 09:30:00,67.27,67.27,66.61,66.87,51912.0,65.7607,65.7607,65.1155,65.3697,51912.0
2021-12-15 10:00:00,66.88,67.51,66.87,67.36,21381.0,65.3794,65.9953,65.3697,65.8487,21381.0
2021-12-15 10:30:00,67.42,67.62,67.37,67.62,35525.0,65.9073,66.1028,65.8584,66.1028,35525.0
2021-12-15 11:00:00,67.64,67.76,67.4,67.62,60421.0,66.1224,66.2397,65.8878,66.1028,60421.0
2021-12-15 11:30:00,67.6,67.73,67.53,67.54,27098.0,66.0833,66.2104,66.0148,66.0246,27098.0
2021-12-15 12:00:00,67.55,67.77,67.42,67.73,28789.0,66.0344,66.2495,65.9073,66.2104,28789.0
2021-12-15 12:30:00,67.72,67.83,67.72,67.82,17191.0,66.2006,66.3081,66.2006,66.2983,17191.0
2021-12-15 13:00:00,67.84,67.95,67.79,67.88,19275.0,66.3179,66.4254,66.269,66.357,19275.0
2021-12-15 13:30:00,67.88,68.0,67.41,67.57,48331.0,66.357,66.4743,65.8975,66.0539,48331.0
2021-12-15 14:00:00,67.53,67.77,67.06,67.25,44154.0,66.0148,66.2495,65.5554,65.7411,44154.0
2021-12-15 14:30:00,67.23,67.77,67.16,67.47,40663.0,65.7216,66.2495,65.6531,65.9562,40663.0
2021-12-15 15:00:00,67.48,68.08,67.47,68.08,53200.0,65.966,66.5525,65.9562,66.5525,53200.0
2021-12-15 15:30:00,68.09,68.17,67.73,68.07,202123.0,66.5623,66.6405,66.2104,66.5427,202123.0
2021-12-16 09:30:00,68.04,68.53,67.75,67.96,45731.0,66.5134,66.9924,66.2299,66.4352,45731.0
2021-12-16 10:00:00,67.92,68.3,67.68,68.25,25856.0,66.3961,66.7676,66.1615,66.7187,25856.0
2021-12-16 10:30:00,68.26,68.34,67.99,68.16,30366.0,66.7285,66.8067,66.4645,66.6307,30366.0
2021-12-16 11:00:00,68.09,68.15,67.9,68.11,27331.0,66.5623,66.6209,66.3765,66.5818,27331.0
2021-12-16 11:30:00,68.09,68.23,67.92,67.92,40010.0,66.5623,66.6991,66.3961,66.3961,40010.0
2021-12-16 12:00:00,67.92,68.04,67.81,67.99,27154.0,66.3961,66.5134,66.2886,66.4645,27154.0
2021-12-16 12:30:00,67.99,68.02,67.82,67.85,21639.0,66.4645,66.4939,66.2983,66.3277,21639.0
2021-12-16 13:00:00,67.87,67.93,67.67,67.75,29586.0,66.3472,66.4059,66.1517,66.2299,29586.0
2021-12-16 13:30:00,67.72,67.76,67.56,67.68,27436.0,66.2006,66.2397,66.0442,66.1615,27436.0
2021-12-16 14:00:00,67.68,67.74,67.34,67.34,45162.0,66.1615,66.2201,65.8291,65.8291,45162.0
2021-12-16 14:30:00,67.34,67.35,66.81,67.02,99199.0,65.8291,65.8389,65.311,65.5163,99199.0
2021-12-16 15:00:00,67.0,67.21,66.94,67.18,50851.0,65.4967,65.702,65.4381,65.6727,50851.0
2021-12-16 15:30:00,67.18,67.45,67.02,67.24,229063.0,65.6727,65.9366,65.5163,65.7314,229063.0
2021-12-17 09:30:00,67.06,67.15,66.1,66.23,290658.0,65.5554,65.6434,64.6169,64.744,290658.0
2021-12-17 10:00:00,66.23,66.23,65.7,65.91,94465.0,64.744,64.744,64.2259,64.4312,94465.0
2021-12-17 10:30:00,65.88,66.55,65.83,66.44,66613.0,64.4019,65.0568,64.353,64.9493,66613.0
2021-12-17 11:00:00,66.44,66.74,66.39,66.55,33712.0,64.9493,65.2426,64.9004,65.0568,33712.0
2021-12-17 11:30:00,66.55,66.55,65.83,66.02,39349.0,65.0568,65.0568,64.353,64.5387,39349.0
2021-12-17 12:00:00,65.99,66.37,65.87,66.37,27878.0,64.5094,64.8809,64.3921,64.8809,27878.0
2021-12-17 12:30:00,66.36,66.57,66.33,66.33,39280.0,64.8711,65.0764,64.8418,64.8418,39280.0
2021-12-17 13:00:00,66.35,66.48,66.28,66.48,32841.0,64.8613,64.9884,64.7929,64.9884,32841.0
2021-12-17 13:30:00,66.47,66.57,66.38,66.5,22258.0,64.9786,65.0764,64.8906,65.008,22258.0
2021-12-17 14:00:00,66.51,66.53,66.02,66.07,49966.0,65.0177,65.0373,64.5387,64.5876,49966.0
2021-12-17 14:30:00,66.07,66.1,65.83,65.95,36020.0,64.5876,64.6169,64.353,64.4703,36020.0
2021-12-17 15:00:00,65.96,66.18,65.94,66.0,48868.0,64.4801,64.6951,64.4605,64.5192,48868.0
2021-12-17 15:30:00,66.01,66.05,65.62,65.84,251914.0,64.529,64.5681,64.1477,64.3628,251914.0
2021-12-20 09:30:00,65.2,65.29,64.66,64.94,63329.0,63.7371,63.8251,63.2092,63.483,63329.0
2021-12-20 10:00:00,64.93,65.07,64.44,64.48,49640.0,63.4732,63.61,62.9942,63.0333,49640.0
2021-12-20 10:30:00,64.47,65.29,64.41,64.9,63535.0,63.0235,63.8251,62.9648,63.4439,63535.0
2021-12-20 11:00:00,64.94,65.23,64.92,65.07,64236.0,63.483,63.7665,63.4634,63.61,64236.0
2021-12-20 11:30:00,65.04,65.31,65.01,65.31,63016.0,63.5807,63.8447,63.5514,63.8447,63016.0
2021-12-20 12:00:00,65.29,65.33,65.08,65.33,68115.0,63.8251,63.8642,63.6198,63.8642,68115.0
2021-12-20 12:30:00,65.35,65.46,65.2,65.38,20527.0,63.8838,63.9913,63.7371,63.9131,20527.0
2021-12-20 13:00:00,65.37,65.52,65.35,65.48,38923.0,63.9033,64.0499,63.8838,64.0108,38923.0
2021-12-20 13:30:00,65.47,65.69,65.46,65.51,51135.0,64.0011,64.2161,63.9913,64.0402,51135.0
2021-12-20 14:00:00,65.52,65.89,65.47,65.86,45777.0,64.0499,64.4116,64.0011,64.3823,45777.0
2021-12-20 14:30:00,65.85,65.85,65.63,65.69,52211.0,64.3725,64.3725,64.1575,64.2161,52211.0
2021-12-20 15:00:00,65.7,65.8,65.67,65.74,62325.0,64.2259,64.3237,64.1966,64.265,62325.0
2021-12-20 15:30:00,65.75,66.08,65.62,65.94,161399.0,64.2748,64.5974,64.1477,64.4605,161399.0
2021-12-21 09:30:00,66.44,67.11,66.04,66.53,51857.0,64.9493,65.6043,64.5583,65.0373,51857.0
2021-12-21 10:00:00,66.53,66.83,66.26,66.53,37365.0,65.0373,65.3306,64.7733,65.0373,37365.0
2021-12-21 10:30:00,66.53,66.63,66.19,66.29,21357.0,65.0373,65.135,64.7049,64.8027,21357.0
2021-12-21 11:00:00,66.23,66.39,66.17,66.21,36010.0,64.744,64.9004,64.6854,64.7245,36010.0
2021-12-21 11:30:00,66.24,66.77,66.24,66.58,28029.0,64.7538,65.2719,64.7538,65.0862,28029.0
2021-12-21 12:00:00,66.61,66.86,66.58,66.83,23759.0,65.1155,65.3599,65.0862,65.3306,23759.0
2021-12-21 12:30:00,66.81,67.12,66.81,67.06,28169.0,65.311,65.614,65.311,65.5554,28169.0
2021-12-21 13:00:00,67.05,67.1,66.89,66.99,29752.0,65.5456,65.5945,65.3892,65.487,29752.0
2021-12-21 13:30:00,66.99,67.08,66.94,66.95,32054.0,65.487,65.5749,65.4381,65.4479,32054.0
2021-12-21 14:00:00,66.96,66.96,66.54,66.62,45180.0,65.4576,65.4576,65.0471,65.1253,45180.0
2021-12-21 14:30:00,66.61,66.67,66.39,66.49,47843.0,65.1155,65.1741,64.9004,64.9982,47843.0
2021-12-21 15:00:00,66.5,66.57,66.31,66.53,42677.0,65.008,65.0764,64.8222,65.0373,42677.0
2021-12-21 15:30:00,66.53,66.62,66.32,66.5,174894.0,65.0373,65.1253,64.832,65.008,174894.0
2021-12-22 09:30:00,66.5,67.03,66.48,66.82,29407.0,65.008,65.5261,64.9884,65.3208,29407.0
2021-12-22 10:00:00,66.9,67.15,66.8,67.09,25536.0,65.399,65.6434,65.3012,65.5847,25536.0
2021-12-22 10:30:00,67.09,67.36,67.05,67.23,28206.0,65.5847,65.8487,65.5456,65.7216,28206.0
2021-12-22 11:00:00,67.21,67.29,67.07,67.11,20590.0,65.702,65.7802,65.5652,65.6043,20590.0
2021-12-22 11:30:00,67.13,67.27,67.12,67.26,12769.0,65.6238,65.7607,65.614,65.7509,12769.0
2021-12-22 12:00:00,67.32,67.4,67.19,67.27,25586.0,65.8096,65.8878,65.6825,65.7607,25586.0
2021-12-22 12:30:00,67.27,67.43,67.25,67.41,23538.0,65.7607,65.9171,65.7411,65.8975,23538.0
2021-12-22 13:00:00,67.42,67.49,67.38,67.48,22931.0,65.9073,65.9757,65.8682,65.966,22931.0
2021-12-22 13:30:00,67.49,67.49,67.35,67.36,14200.0,65.9757,65.9757,65.8389,65.8487,14200.0
2021-12-22 14:00:00,67.34,67.34,67.23,67.23,17441.0,65.8291,65.8291,65.7216,65.7216,17441.0
2021-12-22 14:30:00,67.25,67.28,67.14,67.17,20748.0,65.7411,65.7705,65.6336,65.6629,20748.0
2021-12-22 15:00:00,67.19,67.36,67.19,67.35,26871.0,65.6825,65.8487,65.6825,65.8389,26871.0
2021-12-22 15:30:00,67.33,67.62,67.31,67.58,124362.0,65.8193,66.1028,65.7998,66.0637,124362.0
2021-12-23 09:30:00,68.02,68.38,67.63,68.07,44822.0,66.4939,66.8458,66.1126,66.5427,44822.0
2021-12-23 10:00:00,68.07,68.11,67.91,68.05,21986.0,66.5427,66.5818,66.3863,66.5232,21986.0
2021-12-23 10:30:00,68.05,68.23,67.94,68.0,31608.0,66.5232,66.6991,66.4156,66.4743,31608.0
2021-12-23 11:00:00,68.0,68.0,67.88,67.98,20664.0,66.4743,66.4743,66.357,66.4547,20664.0
2021-12-23 11:30:00,67.97,68.12,67.94,68.02,33249.0,66.445,66.5916,66.4156,66.4939,33249.0
2021-12-23 12:00:00,68.01,68.04,67.81,67.91,20541.0,66.4841,66.5134,66.2886,66.3863,20541.0
2021-12-23 12:30:00,67.91,67.95,67.81,67.81,10955.0,66.3863,66.4254,66.2886,66.2886,10955.0
2021-12-23 13:00:00,67.81,67.84,67.68,67.81,11209.0,66.2886,66.3179,66.1615,66.2886,11209.0
2021-12-23 13:30:00,67.83,67.96,67.76,67.94,14162.0,66.3081,66.4352,66.2397,66.4156,14162.0
2021-12-23 14:00:00,67.95,68.03,67.95,68.03,14253.0,66.4254,66.5036,66.4254,66.5036,14253.0
2021-12-23 14:30:00,68.02,68.19,68.02,68.16,15913.0,66.4939,66.66,66.4939,66.6307,15913.0
2021-12-23 15:00:00,68.15,68.17,68.04,68.13,13357.0,66.6209,66.6405,66.5134,66.6014,13357.0
2021-12-23 15:30:00,68.14,68.27,68.0,68.03,92706.0,66.6112,66.7382,66.4743,66.5036,92706.0
2021-12-27 09:30:00,68.41,68.66,68.23,68.41,32960.0,66.8751,67.1195,66.6991,66.8751,32960.0
2021-12-27 10:00:00,68.47,68.64,68.36,68.48,18101.0,66.9338,67.0999,66.8262,66.9435,18101.0
2021-12-27 10:30:00,68.5,68.59,68.42,68.56,16981.0,66.9631,67.0511,66.8849,67.0217,16981.0
2021-12-27 11:00:00,68.58,68.7,68.58,68.65,9910.0,67.0413,67.1586,67.0413,67.1097,9910.0
2021-12-27 11:30:00,68.67,68.88,68.67,68.85,16186.0,67.1293,67.3346,67.1293,67.3052,16186.0
2021-12-27 12:00:00,68.86,68.97,68.85,68.85,15060.0,67.315,67.4225,67.3052,67.3052,15060.0
2021-12-27 12:30:00,68.86,69.05,68.85,68.98,13005.0,67.315,67.5007,67.3052,67.4323,13005.0
2021-12-27 13:00:00,68.95,69.0,68.92,68.99,13212.0,67.403,67.4519,67.3737,67.4421,13212.0
2021-12-27 13:30:00,69.0,69.05,68.92,69.0,14697.0,67.4519,67.5007,67.3737,67.4519,14697.0
2021-12-27 14:00:00,68.98,69.06,68.89,69.06,16279.0,67.4323,67.5105,67.3443,67.5105,16279.0
2021-12-27 14:30:00,69.06,69.12,68.88,69.0,21764.0,67.5105,67.5692,67.3346,67.4519,21764.0
2021-12-27 15:00:00,68.98,69.16,68.94,69.16,22962.0,67.4323,67.6083,67.3932,67.6083,22962.0
2021-12-27 15:30:00,69.17,69.48,69.17,69.47,80608.0,67.618,67.9211,67.618,67.9113,80608.0
2021-12-28 09:30:00,69.57,70.07,69.38,69.49,28969.0,68.0091,68.4979,67.8233,67.9309,28969.0
2021-12-28 10:00:00,69.49,69.52,69.27,69.36,12451.0,67.9309,67.9602,67.7158,67.8038,12451.0
2021-12-28 10:30:00,69.31,69.41,69.24,69.41,17795.0,67.7549,67.8527,67.6865,67.8527,17795.0
2021-12-28 11:00:00,69.4,69.45,69.19,69.22,14123.0,67.8429,67.8918,67.6376,67.6669,14123.0
2021-12-28 11:30:00,69.24,69.43,69.19,69.43,39835.0,67.6865,67.8722,67.6376,67.8722,39835.0
2021-12-28 12:00:00,69.41,69.45,69.27,69.27,11687.0,67.8527,67.8918,67.7158,67.7158,11687.0
2021-12-28 12:30:00,69.27,69.33,69.08,69.33,9205.0,67.7158,67.7745,67.5301,67.7745,9205.0
2021-12-28 13:00:00,69.34,69.37,69.28,69.31,9033.0,67.7842,67.8136,67.7256,67.7549,9033.0
2021-12-28 13:30:00,69.32,69.52,69.27,69.52,16124.0,67.7647,67.9602,67.7158,67.9602,16124.0
2021-12-28 14:00:00,69.5,69.5,69.3,69.37,19494.0,67.9406,67.9406,67.7451,67.8136,19494.0
2021-12-28 14:30:00,69.39,69.4,69.29,69.33,11517.0,67.8331,67.8429,67.7354,67.7745,11517.0
2021-12-28 15:00:00,69.34,69.36,69.25,69.3,16982.0,67.7842,67.8038,67.6963,67.7451,16982.0
2021-12-28 15:30:00,69.3,69.41,69.2,69.35,126556.0,67.7451,67.8527,67.6474,67.794,126556.0
2021-12-29 09:30:00,69.5,69.89,69.5,69.78,23431.0,67.9406,68.3219,67.9406,68.2144,23431.0
2021-12-29 10:00:00,69.77,70.12,69.74,70.02,18130.0,68.2046,68.5467,68.1753,68.449,18130.0
2021-12-29 10:30:00,70.01,70.01,69.89,69.96,12037.0,68.4392,68.4392,68.3219,68.3903,12037.0
2021-12-29 11:00:00,69.96,69.96,69.69,69.78,9907.0,68.3903,68.3903,68.1264,68.2144,9907.0
2021-12-29 11:30:00,69.79,69.91,69.78,69.79,8306.0,68.2241,68.3414,68.2144,68.2241,8306.0
2021-12-29 12:00:00,69.73,69.73,69.59,69.66,12511.0,68.1655,68.1655,68.0286,68.0971,12511.0
2021-12-29 12:30:00,69.65,69.74,69.64,69.68,13858.0,68.0873,68.1753,68.0775,68.1166,13858.0
2021-12-29 13:00:00,69.68,69.77,69.68,69.75,7938.0,68.1166,68.2046,68.1166,68.185,7938.0
2021-12-29 13:30:00,69.78,69.88,69.78,69.84,14915.0,68.2144,68.3121,68.2144,68.273,14915.0
2021-12-29 14:00:00,69.85,69.85,69.69,69.69,9337.0,68.2828,68.2828,68.1264,68.1264,9337.0
2021-12-29 14:30:00,69.69,69.77,69.67,69.7,11960.0,68.1264,68.2046,68.1068,68.1362,11960.0
2021-12-29 15:00:00,69.69,69.94,69.68,69.93,17868.0,68.1264,68.3708,68.1166,68.361,17868.0
2021-12-29 15:30:00,69.92,70.09,69.79,69.82,137334.0,68.3512,68.5174,68.2241,68.2535,137334.0
2021-12-30 09:30:00,70.0,70.18,69.69,69.98,32230.0,68.4294,68.6054,68.1264,68.4099,32230.0
2021-12-30 10:00:00,69.93,70.09,69.75,69.75,20249.0,68.361,68.5174,68.185,68.185,20249.0
2021-12-30 10:30:00,69.75,69.83,69.65,69.67,12674.0,68.185,68.2632,68.0873,68.1068,12674.0
2021-12-30 11:00:00,69.69,69.85,69.65,69.84,23662.0,68.1264,68.2828,68.0873,68.273,23662.0
2021-12-30 11:30:00,69.84,69.95,69.81,69.85,25992.0,68.273,68.3805,68.2437,68.2828,25992.0
2021-12-30 12:00:00,69.86,69.91,69.71,69.91,21128.0,68.2926,68.3414,68.1459,68.3414,21128.0
2021-12-30 12:30:00,69.91,69.91,69.84,69.89,11402.0,68.3414,68.3414,68.273,68.3219,11402.0
2021-12-30 13:00:00,69.89,69.96,69.76,69.76,13016.0,68.3219,68.3903,68.1948,68.1948,13016.0
2021-12-30 13:30:00,69.76,70.01,69.73,70.0,28691.0,68.1948,68.4392,68.1655,68.4294,28691.0
2021-12-30 14:00:00,70.0,70.1,69.95,70.07,22404.0,68.4294,68.5272,68.3805,68.4979,22404.0
2021-12-30 14:30:00,70.07,70.16,70.05,70.05,40135.0,68.4979,68.5858,68.4783,68.4783,40135.0
2021-12-30 15:00:00,70.05,70.11,70.01,70.02,34342.0,68.4783,68.537,68.4392,68.449,34342.0
2021-12-30 15:30:00,70.03,70.08,69.75,69.82,159819.0,68.4588,68.5076,68.185,68.2535,159819.0
2021-12-31 09:30:00,69.71,69.75,69.48,69.52,39952.0,68.1459,68.185,67.9211,67.9602,39952.0
2021-12-31 10:00:00,69.58,70.01,69.58,69.98,11387.0,68.0189,68.4392,68.0189,68.4099,11387.0
2021-12-31 10:30:00,69.95,70.23,69.87,70.23,22643.0,68.3805,68.6543,68.3023,68.6543,22643.0
2021-12-31 11:00:00,70.23,70.24,70.07,70.07,24121.0,68.6543,68.664,68.4979,68.4979,24121.0
2021-12-31 11:30:00,70.07,70.31,70.02,70.23,18853.0,68.4979,68.7325,68.449,68.6543,18853.0
2021-12-31 12:00:00,70.22,70.31,70.17,70.24,23808.0,68.6445,68.7325,68.5956,68.664,23808.0
2021-12-31 12:30:00,70.24,70.57,70.22,70.55,14864.0,68.664,68.9866,68.6445,68.9671,14864.0
2021-12-31 13:00:00,70.55,70.64,70.5,70.56,22451.0,68.9671,69.0551,68.9182,68.9769,22451.0
2021-12-31 13:30:00,70.58,70.62,70.49,70.6,21151.0,68.9964,69.0355,68.9084,69.016,21151.0
2021-12-31 14:00:00,70.58,70.68,70.52,70.63,67837.0,68.9964,69.0942,68.9378,69.0453,67837.0
2021-12-31 14:30:00,70.61,70.71,70.51,70.51,62951.0,69.0257,69.1235,68.928,68.928,62951.0
2021-12-31 15:00:00,70.5,70.65,70.49,70.64,31321.0,68.9182,69.0648,68.9084,69.0551,31321.0
2021-12-31 15:30:00,70.63,70.75,70.28,70.28,155274.0,69.0453,69.1626,68.7031,68.7031,155274.0
2022-01-03 09:30:00,70.39,70.6,69.51,69.8,98786.0,68.8107,69.016,67.9504,68.2339,98786.0
2022-01-03 10:00:00,69.82,69.9,69.45,69.56,172962.0,68.2535,68.3317,67.8918,67.9993,172962.0
2022-01-03 10:30:00,69.57,69.57,68.87,68.91,44101.0,68.0091,68.0091,67.3248,67.3639,44101.0
2022-01-03 11:00:00,68.9,68.9,68.53,68.57,32516.0,67.3541,67.3541,66.9924,67.0315,32516.0
2022-01-03 11:30:00,68.56,68.57,68.32,68.48,36672.0,67.0217,67.0315,66.7871,66.9435,36672.0
2022-01-03 12:00:00,68.48,68.78,68.44,68.72,43596.0,66.9435,67.2368,66.9044,67.1781,43596.0
2022-01-03 12:30:00,68.73,68.74,68.6,68.69,32290.0,67.1879,67.1977,67.0608,67.1488,32290.0
2022-01-03 13:00:00,68.69,68.84,68.65,68.78,48012.0,67.1488,67.2955,67.1097,67.2368,48012.0
2022-01-03 13:30:00,68.79,68.81,68.66,68.8,31057.0,67.2466,67.2661,67.1195,67.2564,31057.0
2022-01-03 14:00:00,68.8,69.0,68.78,68.87,62030.0,67.2564,67.4519,67.2368,67.3248,62030.0
2022-01-03 14:30:00,68.88,68.96,68.79,68.83,57064.0,67.3346,67.4128,67.2466,67.2857,57064.0
2022-01-03 15:00:00,68.82,68.85,68.68,68.75,47486.0,67.2759,67.3052,67.139,67.2075,47486.0
2022-01-03 15:30:00,68.76,68.96,68.65,68.79,309224.0,67.2172,67.4128,67.1097,67.2466,309224.0
2022-01-04 09:30:00,68.91,69.43,68.29,68.68,87980.0,67.3639,67.8722,66.7578,67.139,87980.0
2022-01-04 10:00:00,68.67,68.94,68.25,68.38,112577.0,67.1293,67.3932,66.7187,66.8458,112577.0
2022-01-04 10:30:00,68.4,68.73,68.27,68.63,158437.0,66.8653,67.1879,66.7382,67.0902,158437.0
2022-01-04 11:00:00,68.67,68.96,68.46,68.89,179320.0,67.1293,67.4128,66.924,67.3443,179320.0
2022-01-04 11:30:00,68.88,69.08,68.75,68.86,37652.0,67.3346,67.5301,67.2075,67.315,37652.0
2022-01-04 12:00:00,68.88,68.99,68.81,68.83,27384.0,67.3346,67.4421,67.2661,67.2857,27384.0
2022-01-04 12:30:00,68.83,69.04,68.78,68.87,25733.0,67.2857,67.491,67.2368,67.3248,25733.0
2022-01-04 13:00:00,68.85,69.03,68.75,68.84,46456.0,67.3052,67.4812,67.2075,67.2955,46456.0
2022-01-04 13:30:00,68.84,68.87,68.42,68.64,34520.0,67.2955,67.3248,66.8849,67.0999,34520.0
2022-01-04 14:00:00,68.65,68.77,68.61,68.68,86576.0,67.1097,67.227,67.0706,67.139,86576.0
2022-01-04 14:30:00,68.68,68.94,68.67,68.88,41392.0,67.139,67.3932,67.1293,67.3346,41392.0
2022-01-04 15:00:00,68.86,69.08,68.83,69.02,51094.0,67.315,67.5301,67.2857,67.4714,51094.0
2022-01-04 15:30:00,69.01,69.39,68.92,69.13,192548.0,67.4616,67.8331,67.3737,67.5789,192548.0
2022-01-05 09:30:00,69.28,69.37,68.43,68.54,58750.0,67.7256,67.8136,66.8947,67.0022,58750.0
2022-01-05 10:00:00,68.53,68.64,68.21,68.62,65127.0,66.9924,67.0999,66.6796,67.0804,65127.0
2022-01-05 10:30:00,68.66,68.74,68.38,68.42,44662.0,67.1195,67.1977,66.8458,66.8849,44662.0
2022-01-05 11:00:00,68.43,68.49,68.27,68.47,33867.0,66.8947,66.9533,66.7382,66.9338,33867.0
2022-01-05 11:30:00,68.46,68.52,68.2,68.32,71233.0,66.924,66.9826,66.6698,66.7871,71233.0
2022-01-05 12:00:00,68.33,68.47,68.23,68.27,30086.0,66.7969,66.9338,66.6991,66.7382,30086.0
2022-01-05 12:30:00,68.3,68.45,68.27,68.41,25823.0,66.7676,66.9142,66.7382,66.8751,25823.0
2022-01-05 13:00:00,68.42,68.46,68.21,68.24,33849.0,66.8849,66.924,66.6796,66.7089,33849.0
2022-01-05 13:30:00,68.28,68.48,68.23,68.4,66282.0,66.748,66.9435,66.6991,66.8653,66282.0
2022-01-05 14:00:00,68.37,68.46,67.92,68.12,72474.0,66.836,66.924,66.3961,66.5916,72474.0
2022-01-05 14:30:00,68.17,68.19,67.51,67.73,45595.0,66.6405,66.66,65.9953,66.2104,45595.0
2022-01-05 15:00:00,67.73,67.83,67.48,67.83,54407.0,66.2104,66.3081,65.966,66.3081,54407.0
2022-01-05 15:30:00,67.83,67.86,67.43,67.45,247176.0,66.3081,66.3374,65.9171,65.9366,247176.0
2022-01-06 09:30:00,67.58,67.91,67.15,67.35,50509.0,66.0637,66.3863,65.6434,65.8389,50509.0
2022-01-06 10:00:00,67.38,68.06,67.3,67.93,78675.0,65.8682,66.533,65.79,66.4059,78675.0
2022-01-06 10:30:00,67.9,68.37,67.86,68.16,47624.0,66.3765,66.836,66.3374,66.6307,47624.0
2022-01-06 11:00:00,68.19,68.34,68.03,68.21,27046.0,66.66,66.8067,66.5036,66.6796,27046.0
2022-01-06 11:30:00,68.19,68.59,68.14,68.56,37477.0,66.66,67.0511,66.6112,67.0217,37477.0
2022-01-06 12:00:00,68.59,68.86,68.5,68.83,47201.0,67.0511,67.315,66.9631,67.2857,47201.0
2022-01-06 12:30:00,68.8,68.85,68.61,68.61,39602.0,67.2564,67.3052,67.0706,67.0706,39602.0
2022-01-06 13:00:00,68.63,68.64,68.27,68.28,35612.0,67.0902,67.0999,66.7382,66.748,35612.0
2022-01-06 13:30:00,68.28,68.29,68.09,68.28,46009.0,66.748,66.7578,66.5623,66.748,46009.0
2022-01-06 14:00:00,68.27,68.39,68.17,68.31,41894.0,66.7382,66.8556,66.6405,66.7773,41894.0
2022-01-06 14:30:00,68.33,68.56,68.23,68.53,78056.0,66.7969,67.0217,66.6991,66.9924,78056.0
2022-01-06 15:00:00,68.52,68.71,68.45,68.45,103222.0,66.9826,67.1684,66.9142,66.9142,103222.0
2022-01-06 15:30:00,68.45,68.6,68.22,68.53,195046.0,66.9142,67.0608,66.6894,66.9924,195046.0
2022-01-07 09:30:00,68.45,68.56,68.09,68.17,92509.0,66.9142,67.0217,66.5623,66.6405,92509.0
2022-01-07 10:00:00,68.18,68.24,67.86,68.07,47278.0,66.6503,66.7089,66.3374,66.5427,47278.0
2022-01-07 10:30:00,68.06,68.07,67.74,67.89,52910.0,66.533,66.5427,66.2201,66.3668,52910.0
2022-01-07 11:00:00,67.9,68.0,67.58,67.92,136438.0,66.3765,66.4743,66.0637,66.3961,136438.0
2022-01-07 11:30:00,67.9,68.34,67.87,68.34,80518.0,66.3765,66.8067,66.3472,66.8067,80518.0
2022-01-07 12:00:00,68.34,68.35,68.13,68.16,39157.0,66.8067,66.8164,66.6014,66.6307,39157.0
2022-01-07 12:30:00,68.14,68.4,68.1,68.4,53369.0,66.6112,66.8653,66.5721,66.8653,53369.0
2022-01-07 13:00:00,68.39,68.45,68.33,68.4,96222.0,66.8556,66.9142,66.7969,66.8653,96222.0
2022-01-07 13:30:00,68.4,68.63,68.4,68.57,69639.0,66.8653,67.0902,66.8653,67.0315,69639.0
2022-01-07 14:00:00,68.59,68.77,68.57,68.59,53520.0,67.0511,67.227,67.0315,67.0511,53520.0
2022-01-07 14:30:00,68.58,68.72,68.48,68.66,52872.0,67.0413,67.1781,66.9435,67.1195,52872.0
2022-01-07 15:00:00,68.66,68.7,68.44,68.46,80815.0,67.1195,67.1586,66.9044,66.924,80815.0
2022-01-07 15:30:00,68.48,68.68,68.41,68.6,386798.0,66.9435,67.139,66.8751,67.0608,386798.0
2022-01-10 09:30:00,68.21,68.52,67.33,67.53,64960.0,66.6796,66.9826,65.8193,66.0148,64960.0
2022-01-10 10:00:00,67.51,67.55,67.0,67.42,48219.0,65.9953,66.0344,65.4967,65.9073,48219.0
2022-01-10 10:30:00,67.43,67.56,67.18,67.38,37331.0,65.9171,66.0442,65.6727,65.8682,37331.0
2022-01-10 11:00:00,67.39,67.89,67.27,67.83,22591.0,65.878,66.3668,65.7607,66.3081,22591.0
2022-01-10 11:30:00,67.81,67.81,67.24,67.32,27485.0,66.2886,66.2886,65.7314,65.8096,27485.0
2022-01-10 12:00:00,67.3,67.37,67.07,67.07,23961.0,65.79,65.8584,65.5652,65.5652,23961.0
2022-01-10 12:30:00,67.07,67.23,66.91,67.11,32365.0,65.5652,65.7216,65.4088,65.6043,32365.0
2022-01-10 13:00:00,67.14,67.55,67.11,67.53,24545.0,65.6336,66.0344,65.6043,66.0148,24545.0
2022-01-10 13:30:00,67.51,67.91,67.49,67.83,24178.0,65.9953,66.3863,65.9757,66.3081,24178.0
2022-01-10 14:00:00,67.83,67.93,67.76,67.92,30352.0,66.3081,66.4059,66.2397,66.3961,30352.0
2022-01-10 14:30:00,67.95,67.99,67.7,67.78,31354.0,66.4254,66.4645,66.181,66.2592,31354.0
2022-01-10 15:00:00,67.8,67.89,67.62,67.72,74373.0,66.2788,66.3668,66.1028,66.2006,74373.0
2022-01-10 15:30:00,67.71,68.09,67.63,68.07,237925.0,66.1908,66.5623,66.1126,66.5427,237925.0
2022-01-11 09:30:00,68.26,68.29,67.05,67.26,44868.0,66.7285,66.7578,65.5456,65.7509,44868.0
2022-01-11 10:00:00,67.24,67.55,67.23,67.39,45706.0,65.7314,66.0344,65.7216,65.878,45706.0
2022-01-11 10:30:00,67.42,67.63,67.12,67.48,55699.0,65.9073,66.1126,65.614,65.966,55699.0
2022-01-11 11:00:00,67.49,67.72,67.32,67.43,41592.0,65.9757,66.2006,65.8096,65.9171,41592.0
2022-01-11 11:30:00,67.43,67.7,67.41,67.67,59847.0,65.9171,66.181,65.8975,66.1517,59847.0
2022-01-11 12:00:00,67.65,67.71,67.58,67.66,43470.0,66.1322,66.1908,66.0637,66.1419,43470.0
2022-01-11 12:30:00,67.65,67.75,67.43,67.73,36763.0,66.1322,66.2299,65.9171,66.2104,36763.0
2022-01-11 13:00:00,67.73,67.94,67.65,67.9,33264.0,66.2104,66.4156,66.1322,66.3765,33264.0
2022-01-11 13:30:00,67.91,68.05,67.81,68.04,35522.0,66.3863,66.5232,66.2886,66.5134,35522.0
2022-01-11 14:00:00,68.05,68.06,67.8,67.9,38588.0,66.5232,66.533,66.2788,66.3765,38588.0
2022-01-11 14:30:00,67.89,68.06,67.87,68.02,49542.0,66.3668,66.533,66.3472,66.4939,49542.0
2022-01-11 15:00:00,68.02,68.4,68.02,68.35,50599.0,66.4939,66.8653,66.4939,66.8164,50599.0
2022-01-11 15:30:00,68.36,68.46,68.26,68.35,199483.0,66.8262,66.924,66.7285,66.8164,199483.0
2022-01-12 09:30:00,68.59,68.94,68.31,68.73,48492.0,67.0511,67.3932,66.7773,67.1879,48492.0
2022-01-12 10:00:00,68.8,69.0,68.64,68.83,45825.0,67.2564,67.4519,67.0999,67.2857,45825.0
2022-01-12 10:30:00,68.83,68.85,68.49,68.56,48851.0,67.2857,67.3052,66.9533,67.0217,48851.0
2022-01-12 11:00:00,68.56,68.62,68.23,68.57,61298.0,67.0217,67.0804,66.6991,67.0315,61298.0
2022-01-12 11:30:00,68.59,69.04,68.59,68.96,130559.0,67.0511,67.491,67.0511,67.4128,130559.0
2022-01-12 12:00:00,68.96,68.96,68.8,68.93,28294.0,67.4128,67.4128,67.2564,67.3834,28294.0
2022-01-12 12:30:00,68.92,69.31,68.91,69.28,40540.0,67.3737,67.7549,67.3639,67.7256,40540.0
2022-01-12 13:00:00,69.29,69.41,69.23,69.28,46848.0,67.7354,67.8527,67.6767,67.7256,46848.0
2022-01-12 13:30:00,69.25,69.29,69.1,69.26,29217.0,67.6963,67.7354,67.5496,67.706,29217.0
2022-01-12 14:00:00,69.23,69.6,69.15,69.59,41926.0,67.6767,68.0384,67.5985,68.0286,41926.0
2022-01-12 14:30:00,69.57,69.6,69.45,69.51,57204.0,68.0091,68.0384,67.8918,67.9504,57204.0
2022-01-12 15:00:00,69.51,69.52,69.36,69.44,72659.0,67.9504,67.9602,67.8038,67.882,72659.0
2022-01-12 15:30:00,69.44,69.69,69.25,69.45,238708.0,67.882,68.1264,67.6963,67.8918,238708.0
2022-01-13 09:30:00,69.54,69.54,69.06,69.34,62835.0,67.9797,67.9797,67.5105,67.7842,62835.0
2022-01-13 10:00:00,69.38,69.41,68.81,68.95,35803.0,67.8233,67.8527,67.2661,67.403,35803.0
2022-01-13 10:30:00,68.96,68.97,68.76,68.95,42426.0,67.4128,67.4225,67.2172,67.403,42426.0
2022-01-13 11:00:00,68.93,69.11,68.76,69.08,60661.0,67.3834,67.5594,67.2172,67.5301,60661.0
2022-01-13 11:30:00,69.09,69.4,69.02,69.28,80038.0,67.5398,67.8429,67.4714,67.7256,80038.0
2022-01-13 12:00:00,69.29,69.36,68.89,69.02,32374.0,67.7354,67.8038,67.3443,67.4714,32374.0
2022-01-13 12:30:00,69.04,69.21,68.93,69.04,51725.0,67.491,67.6572,67.3834,67.491,51725.0
2022-01-13 13:00:00,69.04,69.2,68.93,69.2,26524.0,67.491,67.6474,67.3834,67.6474,26524.0
2022-01-13 13:30:00,69.19,69.22,69.08,69.17,27366.0,67.6376,67.6669,67.5301,67.618,27366.0
2022-01-13 14:00:00,69.14,69.21,69.02,69.03,40593.0,67.5887,67.6572,67.4714,67.4812,40593.0
2022-01-13 14:30:00,69.02,69.05,68.9,68.97,27501.0,67.4714,67.5007,67.3541,67.4225,27501.0
2022-01-13 15:00:00,68.93,68.93,68.56,68.79,64998.0,67.3834,67.3834,67.0217,67.2466,64998.0
2022-01-13 15:30:00,68.8,68.82,68.34,68.58,162515.0,67.2564,67.2759,66.8067,67.0413,162515.0
2022-01-14 09:30:00,68.3,68.52,67.78,68.04,90799.0,66.7676,66.9826,66.2592,66.5134,90799.0
2022-01-14 10:00:00,68.12,68.12,67.28,67.4,55721.0,66.5916,66.5916,65.7705,65.8878,55721.0
2022-01-14 10:30:00,67.36,67.42,67.04,67.14,92250.0,65.8487,65.9073,65.5358,65.6336,92250.0
2022-01-14 11:00:00,67.18,67.21,66.62,66.71,115698.0,65.6727,65.702,65.1253,65.2132,115698.0
2022-01-14 11:30:00,66.72,67.19,66.71,67.08,71273.0,65.223,65.6825,65.2132,65.5749,71273.0
2022-01-14 12:00:00,67.04,67.04,66.7,66.78,37464.0,65.5358,65.5358,65.2035,65.2817,37464.0
2022-01-14 12:30:00,66.75,66.95,66.42,66.47,33706.0,65.2523,65.4479,64.9298,64.9786,33706.0
2022-01-14 13:00:00,66.47,66.59,66.35,66.44,34027.0,64.9786,65.0959,64.8613,64.9493,34027.0
2022-01-14 13:30:00,66.44,66.52,66.29,66.5,30063.0,64.9493,65.0275,64.8027,65.008,30063.0
2022-01-14 14:00:00,66.51,66.72,66.42,66.51,40607.0,65.0177,65.223,64.9298,65.0177,40607.0
2022-01-14 14:30:00,66.51,66.77,66.51,66.58,49653.0,65.0177,65.2719,65.0177,65.0862,49653.0
2022-01-14 15:00:00,66.59,66.84,66.52,66.79,63862.0,65.0959,65.3403,65.0275,65.2914,63862.0
2022-01-14 15:30:00,66.79,67.09,66.66,67.06,378654.0,65.2914,65.5847,65.1644,65.5554,378654.0
2022-01-18 09:30:00,66.32,66.81,65.56,65.81,77184.0,64.832,65.311,64.089,64.3334,77184.0
2022-01-18 10:00:00,65.78,65.95,65.52,65.92,52265.0,64.3041,64.4703,64.0499,64.441,52265.0
2022-01-18 10:30:00,65.94,66.1,65.85,65.89,85365.0,64.4605,64.6169,64.3725,64.4116,85365.0
2022-01-18 11:00:00,65.91,66.24,65.74,66.12,32139.0,64.4312,64.7538,64.265,64.6365,32139.0
2022-01-18 11:30:00,66.11,66.24,65.99,66.14,30134.0,64.6267,64.7538,64.5094,64.656,30134.0
2022-01-18 12:00:00,66.14,66.45,65.86,66.44,76033.0,64.656,64.9591,64.3823,64.9493,76033.0
2022-01-18 12:30:00,66.45,66.54,65.97,65.98,45825.0,64.9591,65.0471,64.4898,64.4996,45825.0
2022-01-18 13:00:00,65.98,66.18,65.94,66.08,29448.0,64.4996,64.6951,64.4605,64.5974,29448.0
2022-01-18 13:30:00,66.08,66.27,66.04,66.19,44935.0,64.5974,64.7831,64.5583,64.7049,44935.0
2022-01-18 14:00:00,66.2,66.21,66.02,66.16,34068.0,64.7147,64.7245,64.5387,64.6756,34068.0
2022-01-18 14:30:00,66.15,66.37,66.14,66.31,38613.0,64.6658,64.8809,64.656,64.8222,38613.0
2022-01-18 15:00:00,66.3,66.32,65.98,66.12,66217.0,64.8124,64.832,64.4996,64.6365,66217.0
2022-01-18 15:30:00,66.11,66.18,65.77,65.96,241500.0,64.6267,64.6951,64.2943,64.4801,241500.0
2022-01-19 09:30:00,66.6,66.6,65.89,65.97,49697.0,65.1057,65.1057,64.4116,64.4898,49697.0
2022-01-19 10:00:00,66.05,66.11,65.68,65.71,40780.0,64.5681,64.6267,64.2064,64.2357,40780.0
2022-01-19 10:30:00,65.69,65.98,65.57,65.86,47530.0,64.2161,64.4996,64.0988,64.3823,47530.0
2022-01-19 11:00:00,65.81,65.9,65.59,65.85,41422.0,64.3334,64.4214,64.1184,64.3725,41422.0
2022-01-19 11:30:00,65.92,66.02,65.71,66.01,37738.0,64.441,64.5387,64.2357,64.529,37738.0
2022-01-19 12:00:00,66.01,66.08,65.91,66.04,50483.0,64.529,64.5974,64.4312,64.5583,50483.0
2022-01-19 12:30:00,66.05,66.07,65.79,65.86,50368.0,64.5681,64.5876,64.3139,64.3823,50368.0
2022-01-19 13:00:00,65.82,65.95,65.67,65.67,81421.0,64.3432,64.4703,64.1966,64.1966,81421.0
2022-01-19 13:30:00,65.68,65.7,65.28,65.31,77306.0,64.2064,64.2259,63.8153,63.8447,77306.0
2022-01-19 14:00:00,65.3,65.41,65.1,65.2,54462.0,63.8349,63.9424,63.6394,63.7371,54462.0
2022-01-19 14:30:00,65.19,65.26,65.07,65.21,73942.0,63.7273,63.7958,63.61,63.7469,73942.0
2022-01-19 15:00:00,65.21,65.42,64.92,64.92,100165.0,63.7469,63.9522,63.4634,63.4634,100165.0
2022-01-19 15:30:00,64.92,65.01,64.56,64.64,244519.0,63.4634,63.5514,63.1115,63.1897,244519.0
2022-01-20 09:30:00,65.25,65.78,64.76,65.6,66909.0,63.786,64.3041,63.307,64.1281,66909.0
2022-01-20 10:00:00,65.62,65.7,65.14,65.31,75951.0,64.1477,64.2259,63.6785,63.8447,75951.0
2022-01-20 10:30:00,65.35,65.54,65.21,65.47,55260.0,63.8838,64.0695,63.7469,64.0011,55260.0
2022-01-20 11:00:00,65.49,65.74,65.49,65.71,49071.0,64.0206,64.265,64.0206,64.2357,49071.0
2022-01-20 11:30:00,65.7,65.73,65.42,65.46,52388.0,64.2259,64.2552,63.9522,63.9913,52388.0
2022-01-20 12:00:00,65.5,65.77,65.48,65.77,43377.0,64.0304,64.2943,64.0108,64.2943,43377.0
2022-01-20 12:30:00,65.83,65.89,65.7,65.78,36436.0,64.353,64.4116,64.2259,64.3041,36436.0
2022-01-20 13:00:00,65.77,65.78,65.45,65.65,38549.0,64.2943,64.3041,63.9815,64.177,38549.0
2022-01-20 13:30:00,65.67,65.69,65.43,65.47,26310.0,64.1966,64.2161,63.962,64.0011,26310.0
2022-01-20 14:00:00,65.45,65.54,65.26,65.36,32190.0,63.9815,64.0695,63.7958,63.8935,32190.0
2022-01-20 14:30:00,65.35,65.35,64.85,64.93,77906.0,63.8838,63.8838,63.395,63.4732,77906.0
2022-01-20 15:00:00,64.94,65.05,64.63,64.72,48743.0,63.483,63.5905,63.1799,63.2679,48743.0
2022-01-20 15:30:00,64.71,64.8,64.05,64.21,252739.0,63.2581,63.3461,62.6129,62.7693,252739.0
2022-01-21 09:30:00,64.29,64.69,63.95,64.37,120344.0,62.8475,63.2386,62.5152,62.9257,120344.0
2022-01-21 10:00:00,64.34,64.48,63.7,64.02,37697.0,62.8964,63.0333,62.2708,62.5836,37697.0
2022-01-21 10:30:00,63.95,64.52,63.86,64.35,70814.0,62.5152,63.0724,62.4272,62.9062,70814.0
2022-01-21 11:00:00,64.35,64.45,64.13,64.28,66317.0,62.9062,63.004,62.6911,62.8378,66317.0
2022-01-21 11:30:00,64.28,64.28,63.64,63.83,67010.0,62.8378,62.8378,62.2121,62.3979,67010.0
2022-01-21 12:00:00,63.82,63.91,63.63,63.79,41160.0,62.3881,62.4761,62.2023,62.3588,41160.0
2022-01-21 12:30:00,63.78,63.87,63.52,63.71,45327.0,62.349,62.437,62.0948,62.2806,45327.0
2022-01-21 13:00:00,63.73,63.94,63.56,63.65,38403.0,62.3001,62.5054,62.1339,62.2219,38403.0
2022-01-21 13:30:00,63.64,63.91,63.64,63.73,28999.0,62.2121,62.4761,62.2121,62.3001,28999.0
2022-01-21 14:00:00,63.73,63.91,63.59,63.62,54960.0,62.3001,62.4761,62.1632,62.1926,54960.0
2022-01-21 14:30:00,63.61,63.75,63.34,63.38,41748.0,62.1828,62.3197,61.9189,61.958,41748.0
2022-01-21 15:00:00,63.38,63.5,63.11,63.23,58632.0,61.958,62.0753,61.694,61.8113,58632.0
2022-01-21 15:30:00,63.24,63.55,63.12,63.13,363451.0,61.8211,62.1241,61.7038,61.7136,363451.0
2022-01-24 09:30:00,62.72,62.93,62.08,62.25,113427.0,61.3128,61.5181,60.6871,60.8533,113427.0
2022-01-24 10:00:00,62.24,62.85,61.94,62.85,107383.0,60.8435,61.4399,60.5503,61.4399,107383.0
2022-01-24 10:30:00,62.86,63.23,62.69,62.96,102646.0,61.4496,61.8113,61.2834,61.5474,102646.0
2022-01-24 11:00:00,62.94,63.1,62.57,63.0,70888.0,61.5278,61.6842,61.1661,61.5865,70888.0
2022-01-24 11:30:00,63.03,63.1,62.4,62.94,56116.0,61.6158,61.6842,60.9999,61.5278,56116.0
2022-01-24 12:00:00,62.88,62.89,62.18,62.44,62480.0,61.4692,61.479,60.7849,61.039,62480.0
2022-01-24 12:30:00,62.41,62.93,62.21,62.8,68478.0,61.0097,61.5181,60.8142,61.391,68478.0
2022-01-24 13:00:00,62.77,63.21,62.68,62.98,67880.0,61.3616,61.7918,61.2737,61.5669,67880.0
2022-01-24 13:30:00,63.01,63.81,63.0,63.8,74761.0,61.5963,62.3783,61.5865,62.3685,74761.0
2022-01-24 14:00:00,63.83,63.94,63.19,63.3,80641.0,62.3979,62.5054,61.7722,61.8798,80641.0
2022-01-24 14:30:00,63.28,63.82,63.06,63.78,89538.0,61.8602,62.3881,61.6451,62.349,89538.0
2022-01-24 15:00:00,63.78,64.15,63.64,64.02,96324.0,62.349,62.7107,62.2121,62.5836,96324.0
2022-01-24 15:30:00,64.0,64.95,63.93,64.68,326946.0,62.564,63.4927,62.4956,63.2288,326946.0
2022-01-25 09:30:00,66.1,67.36,63.73,63.81,396576.0,64.6169,65.8487,62.3001,62.3783,396576.0
2022-01-25 10:00:00,63.79,64.22,63.31,63.73,196925.0,62.3588,62.7791,61.8895,62.3001,196925.0
2022-01-25 10:30:00,63.85,64.58,63.35,63.89,146245.0,62.4174,63.131,61.9286,62.4565,146245.0
2022-01-25 11:00:00,63.89,64.06,63.44,63.61,73217.0,62.4565,62.6227,62.0166,62.1828,73217.0
2022-01-25 11:30:00,63.64,63.68,63.02,63.42,83374.0,62.2121,62.2512,61.606,61.9971,83374.0
2022-01-25 12:00:00,63.36,63.78,63.24,63.71,76648.0,61.9384,62.349,61.8211,62.2806,76648.0
2022-01-25 12:30:00,63.71,63.71,63.19,63.41,144139.0,62.2806,62.2806,61.7722,61.9873,144139.0
2022-01-25 13:00:00,63.4,63.7,63.22,63.64,82292.0,61.9775,62.2708,61.8015,62.2121,82292.0
2022-01-25 13:30:00,63.64,64.47,63.6,64.46,152853.0,62.2121,63.0235,62.173,63.0137,152853.0
2022-01-25 14:00:00,64.44,65.03,64.32,64.81,144049.0,62.9942,63.5709,62.8769,63.3559,144049.0
2022-01-25 14:30:00,64.85,65.05,64.65,64.95,102120.0,63.395,63.5905,63.1995,63.4927,102120.0
2022-01-25 15:00:00,64.96,65.0,64.41,64.47,145538.0,63.5025,63.5416,62.9648,63.0235,145538.0
2022-01-25 15:30:00,64.48,64.67,64.2,64.44,388192.0,63.0333,63.219,62.7596,62.9942,388192.0
2022-01-26 09:30:00,64.99,65.42,64.64,65.32,92796.0,63.5318,63.9522,63.1897,63.8544,92796.0
2022-01-26 10:00:00,65.35,65.62,65.11,65.16,79121.0,63.8838,64.1477,63.6491,63.698,79121.0
2022-01-26 10:30:00,65.16,65.16,64.43,64.72,62673.0,63.698,63.698,62.9844,63.2679,62673.0
2022-01-26 11:00:00,64.71,64.81,64.32,64.71,42857.0,63.2581,63.3559,62.8769,63.2581,42857.0
2022-01-26 11:30:00,64.74,64.86,64.34,64.6,38122.0,63.2874,63.4048,62.8964,63.1506,38122.0
2022-01-26 12:00:00,64.64,64.65,64.33,64.36,27532.0,63.1897,63.1995,62.8866,62.916,27532.0
2022-01-26 12:30:00,64.36,64.42,64.23,64.34,40463.0,62.916,62.9746,62.7889,62.8964,40463.0
2022-01-26 13:00:00,64.32,64.32,64.0,64.13,54498.0,62.8769,62.8769,62.564,62.6911,54498.0
2022-01-26 13:30:00,64.11,64.19,63.89,64.03,58322.0,62.6716,62.7498,62.4565,62.5934,58322.0
2022-01-26 14:00:00,64.03,64.4,63.69,64.1,67839.0,62.5934,62.9551,62.261,62.6618,67839.0
2022-01-26 14:30:00,64.1,64.13,63.22,63.48,101464.0,62.6618,62.6911,61.8015,62.0557,101464.0
2022-01-26 15:00:00,63.45,63.45,62.55,63.17,115697.0,62.0264,62.0264,61.1466,61.7527,115697.0
2022-01-26 15:30:00,63.16,63.34,62.62,63.27,396193.0,61.7429,61.9189,61.215,61.8504,396193.0
2022-01-27 09:30:00,63.82,64.15,63.11,63.42,134056.0,62.3881,62.7107,61.694,61.9971,134056.0
2022-01-27 10:00:00,63.39,63.39,62.29,62.29,91964.0,61.9677,61.9677,60.8924,60.8924,91964.0
2022-01-27 10:30:00,62.23,62.47,61.95,62.39,126999.0,60.8338,61.0684,60.56,60.9902,126999.0
2022-01-27 11:00:00,62.41,62.6,61.96,62.15,96034.0,61.0097,61.1955,60.5698,60.7556,96034.0
2022-01-27 11:30:00,62.16,62.37,62.03,62.22,64538.0,60.7653,60.9706,60.6382,60.824,64538.0
2022-01-27 12:00:00,62.19,62.31,61.73,61.82,91258.0,60.7947,60.912,60.345,60.433,91258.0
2022-01-27 12:30:00,61.84,62.05,61.4,61.93,70130.0,60.4525,60.6578,60.0224,60.5405,70130.0
2022-01-27 13:00:00,61.93,62.03,61.57,61.73,123028.0,60.5405,60.6382,60.1886,60.345,123028.0
2022-01-27 13:30:00,61.71,61.8,61.34,61.7,72017.0,60.3254,60.4134,59.9637,60.3157,72017.0
2022-01-27 14:00:00,61.72,61.94,61.45,61.52,72802.0,60.3352,60.5503,60.0713,60.1397,72802.0
2022-01-27 14:30:00,61.52,61.88,61.3,61.6,76971.0,60.1397,60.4916,59.9246,60.2179,76971.0
2022-01-27 15:00:00,61.63,61.92,61.45,61.88,97070.0,60.2472,60.5307,60.0713,60.4916,97070.0
2022-01-27 15:30:00,61.89,62.25,61.7,61.96,443090.0,60.5014,60.8533,60.3157,60.5698,443090.0
2022-01-28 09:30:00,62.07,62.26,61.49,61.98,101478.0,60.6774,60.8631,60.1104,60.5894,101478.0
2022-01-28 10:00:00,62.0,62.69,61.93,62.41,77381.0,60.6089,61.2834,60.5405,61.0097,77381.0
2022-01-28 10:30:00,62.42,62.95,62.31,62.85,105622.0,61.0195,61.5376,60.912,61.4399,105622.0
2022-01-28 11:00:00,62.86,62.97,62.66,62.79,95652.0,61.4496,61.5572,61.2541,61.3812,95652.0
2022-01-28 11:30:00,62.81,63.16,62.72,63.1,61875.0,61.4007,61.7429,61.3128,61.6842,61875.0
2022-01-28 12:00:00,63.12,63.35,63.04,63.16,65965.0,61.7038,61.9286,61.6256,61.7429,65965.0
2022-01-28 12:30:00,63.15,63.24,62.94,63.09,68492.0,61.7331,61.8211,61.5278,61.6745,68492.0
2022-01-28 13:00:00,63.12,63.35,63.1,63.3,67553.0,61.7038,61.9286,61.6842,61.8798,67553.0
2022-01-28 13:30:00,63.32,63.56,63.32,63.41,49784.0,61.8993,62.1339,61.8993,61.9873,49784.0
2022-01-28 14:00:00,63.41,63.5,62.76,62.78,105108.0,61.9873,62.0753,61.3519,61.3714,105108.0
2022-01-28 14:30:00,62.76,63.52,62.66,63.46,91322.0,61.3519,62.0948,61.2541,62.0362,91322.0
2022-01-28 15:00:00,63.49,63.78,63.45,63.72,68231.0,62.0655,62.349,62.0264,62.2903,68231.0
2022-01-28 15:30:00,63.69,64.42,63.48,64.39,386323.0,62.261,62.9746,62.0557,62.9453,386323.0
2022-01-31 09:30:00,64.36,64.98,64.05,64.39,108573.0,62.916,63.5221,62.6129,62.9453,108573.0
2022-01-31 10:00:00,64.41,65.26,64.34,65.15,72576.0,62.9648,63.7958,62.8964,63.6882,72576.0
2022-01-31 10:30:00,65.18,65.51,65.06,65.45,62195.0,63.7176,64.0402,63.6003,63.9815,62195.0
2022-01-31 11:00:00,65.48,65.53,65.33,65.35,48974.0,64.0108,64.0597,63.8642,63.8838,48974.0
2022-01-31 11:30:00,65.37,65.68,65.33,65.55,65415.0,63.9033,64.2064,63.8642,64.0793,65415.0
2022-01-31 12:00:00,65.57,65.57,65.17,65.42,80180.0,64.0988,64.0988,63.7078,63.9522,80180.0
2022-01-31 12:30:00,65.41,65.81,65.37,65.7,87115.0,63.9424,64.3334,63.9033,64.2259,87115.0
2022-01-31 13:00:00,65.7,66.05,65.63,65.99,89302.0,64.2259,64.5681,64.1575,64.5094,89302.0
2022-01-31 13:30:00,65.98,66.12,65.85,66.09,122617.0,64.4996,64.6365,64.3725,64.6072,122617.0
2022-01-31 14:00:00,66.07,66.16,65.92,66.15,121588.0,64.5876,64.6756,64.441,64.6658,121588.0
2022-01-31 14:30:00,66.15,66.17,65.93,65.98,113534.0,64.6658,64.6854,64.4507,64.4996,113534.0
2022-01-31 15:00:00,65.99,66.08,65.63,65.91,156839.0,64.5094,64.5974,64.1575,64.4312,156839.0
2022-01-31 15:30:00,65.9,66.58,65.73,66.27,1045749.0,64.4214,65.0862,64.2552,64.7831,1045749.0
2022-02-01 09:30:00,66.28,66.71,66.13,66.27,102772.0,64.7929,65.2132,64.6463,64.7831,102772.0
2022-02-01 10:00:00,66.31,66.31,65.39,65.39,106808.0,64.8222,64.8222,63.9229,63.9229,106808.0
2022-02-01 10:30:00,65.41,65.59,65.14,65.45,76097.0,63.9424,64.1184,63.6785,63.9815,76097.0
2022-02-01 11:00:00,65.45,65.64,65.29,65.38,78584.0,63.9815,64.1673,63.8251,63.9131,78584.0
2022-02-01 11:30:00,65.34,65.5,65.16,65.41,112820.0,63.874,64.0304,63.698,63.9424,112820.0
2022-02-01 12:00:00,65.43,65.63,65.27,65.63,56969.0,63.962,64.1575,63.8056,64.1575,56969.0
2022-02-01 12:30:00,65.61,65.88,65.49,65.88,60905.0,64.1379,64.4019,64.0206,64.4019,60905.0
2022-02-01 13:00:00,65.89,66.08,65.79,66.04,76970.0,64.4116,64.5974,64.3139,64.5583,76970.0
2022-02-01 13:30:00,66.02,66.26,65.95,66.24,49193.0,64.5387,64.7733,64.4703,64.7538,49193.0
2022-02-01 14:00:00,66.26,66.26,66.0,66.21,78735.0,64.7733,64.7733,64.5192,64.7245,78735.0
2022-02-01 14:30:00,66.23,66.36,66.16,66.35,91997.0,64.744,64.8711,64.6756,64.8613,91997.0
2022-02-01 15:00:00,66.36,66.65,66.33,66.63,89481.0,64.8711,65.1546,64.8418,65.135,89481.0
2022-02-01 15:30:00,66.63,66.79,66.52,66.65,308630.0,65.135,65.2914,65.0275,65.1546,308630.0
2022-02-02 09:30:00,66.66,67.62,66.58,66.98,89373.0,65.1644,66.1028,65.0862,65.4772,89373.0
2022-02-02 10:00:00,67.05,67.66,67.05,67.58,89853.0,65.5456,66.1419,65.5456,66.0637,89853.0
2022-02-02 10:30:00,67.55,68.09,67.48,68.0,95748.0,66.0344,66.5623,65.966,66.4743,95748.0
2022-02-02 11:00:00,68.04,68.04,67.53,67.79,57416.0,66.5134,66.5134,66.0148,66.269,57416.0
2022-02-02 11:30:00,67.78,67.91,67.71,67.83,83196.0,66.2592,66.3863,66.1908,66.3081,83196.0
2022-02-02 12:00:00,67.81,67.94,67.57,67.58,53255.0,66.2886,66.4156,66.0539,66.0637,53255.0
2022-02-02 12:30:00,67.61,67.98,67.58,67.98,60545.0,66.0931,66.4547,66.0637,66.4547,60545.0
2022-02-02 13:00:00,67.94,68.06,67.8,67.89,40857.0,66.4156,66.533,66.2788,66.3668,40857.0
2022-02-02 13:30:00,67.93,68.11,67.87,68.06,56247.0,66.4059,66.5818,66.3472,66.533,56247.0
2022-02-02 14:00:00,68.06,68.14,67.94,68.08,58680.0,66.533,66.6112,66.4156,66.5525,58680.0
2022-02-02 14:30:00,68.1,68.52,68.04,68.24,137637.0,66.5721,66.9826,66.5134,66.7089,137637.0
2022-02-02 15:00:00,68.29,68.37,68.11,68.17,87460.0,66.7578,66.836,66.5818,66.6405,87460.0
2022-02-02 15:30:00,68.17,68.34,68.06,68.09,308170.0,66.6405,66.8067,66.533,66.5623,308170.0
2022-02-03 09:30:00,67.45,67.99,67.14,67.31,76210.0,66.0381,66.5668,65.7345,65.901,76210.0
2022-02-03 10:00:00,67.35,67.69,67.21,67.67,60593.0,65.9402,66.273,65.8031,66.2535,60593.0
2022-02-03 10:30:00,67.71,67.89,67.58,67.65,48228.0,66.2926,66.4688,66.1653,66.2339,48228.0
2022-02-03 11:00:00,67.64,67.78,67.44,67.5,80803.0,66.2241,66.3612,66.0283,66.087,80803.0
2022-02-03 11:30:00,67.5,67.65,67.37,67.52,41321.0,66.087,66.2339,65.9597,66.1066,41321.0
2022-02-03 12:00:00,67.52,67.57,67.31,67.48,47887.0,66.1066,66.1555,65.901,66.0674,47887.0
2022-02-03 12:30:00,67.48,67.64,67.45,67.64,31091.0,66.0674,66.2241,66.0381,66.2241,31091.0
2022-02-03 13:00:00,67.63,67.63,67.31,67.31,27930.0,66.2143,66.2143,65.901,65.901,27930.0
2022-02-03 13:30:00,67.32,67.4,67.2,67.25,45570.0,65.9108,65.9891,65.7933,65.8422,45570.0
2022-02-03 14:00:00,67.25,67.37,67.19,67.21,38241.0,65.8422,65.9597,65.7835,65.8031,38241.0
2022-02-03 14:30:00,67.2,67.2,67.02,67.04,73485.0,65.7933,65.7933,65.6171,65.6366,73485.0
2022-02-03 15:00:00,67.03,67.18,66.85,66.95,82474.0,65.6269,65.7737,65.4506,65.5485,82474.0
2022-02-03 15:30:00,66.96,66.96,66.44,66.63,289950.0,65.5583,65.5583,65.0492,65.2352,289950.0
2022-02-04 09:30:00,66.39,66.85,66.17,66.5,48415.0,65.0002,65.4506,64.7849,65.1079,48415.0
2022-02-04 10:00:00,66.51,66.91,66.42,66.58,49281.0,65.1177,65.5094,65.0296,65.1863,49281.0
2022-02-04 10:30:00,66.62,66.9,66.5,66.73,47797.0,65.2254,65.4996,65.1079,65.3331,47797.0
2022-02-04 11:00:00,66.73,67.29,66.67,67.24,46400.0,65.3331,65.8814,65.2744,65.8325,46400.0
2022-02-04 11:30:00,67.24,67.37,67.19,67.26,38994.0,65.8325,65.9597,65.7835,65.852,38994.0
2022-02-04 12:00:00,67.26,67.4,67.14,67.35,24434.0,65.852,65.9891,65.7345,65.9402,24434.0
2022-02-04 12:30:00,67.35,67.6,67.26,67.58,25671.0,65.9402,66.1849,65.852,66.1653,25671.0
2022-02-04 13:00:00,67.59,67.89,67.58,67.8,29748.0,66.1751,66.4688,66.1653,66.3807,29748.0
2022-02-04 13:30:00,67.82,67.86,67.7,67.78,26802.0,66.4003,66.4395,66.2828,66.3612,26802.0
2022-02-04 14:00:00,67.77,67.78,67.43,67.54,30944.0,66.3514,66.3612,66.0185,66.1262,30944.0
2022-02-04 14:30:00,67.55,67.91,67.54,67.91,28533.0,66.136,66.4884,66.1262,66.4884,28533.0
2022-02-04 15:00:00,67.89,68.16,67.87,68.09,43051.0,66.4688,66.7332,66.4493,66.6647,43051.0
2022-02-04 15:30:00,68.11,68.17,67.52,67.54,261585.0,66.6842,66.743,66.1066,66.1262,261585.0
2022-02-07 09:30:00,67.59,68.09,67.53,67.79,69316.0,66.1751,66.6647,66.1164,66.3709,69316.0
2022-02-07 10:00:00,67.79,68.1,67.5,67.77,51661.0,66.3709,66.6745,66.087,66.3514,51661.0
2022-02-07 10:30:00,67.8,68.04,67.62,67.97,42666.0,66.3807,66.6157,66.2045,66.5472,42666.0
2022-02-07 11:00:00,67.97,68.01,67.82,68.0,62436.0,66.5472,66.5863,66.4003,66.5765,62436.0
2022-02-07 11:30:00,67.97,67.97,67.52,67.82,48284.0,66.5472,66.5472,66.1066,66.4003,48284.0
2022-02-07 12:00:00,67.81,67.84,67.7,67.75,37547.0,66.3905,66.4199,66.2828,66.3318,37547.0
2022-02-07 12:30:00,67.72,67.83,67.6,67.78,34352.0,66.3024,66.4101,66.1849,66.3612,34352.0
2022-02-07 13:00:00,67.78,67.9,67.78,67.84,34220.0,66.3612,66.4786,66.3612,66.4199,34220.0
2022-02-07 13:30:00,67.86,67.98,67.85,67.91,42179.0,66.4395,66.557,66.4297,66.4884,42179.0
2022-02-07 14:00:00,67.9,67.99,67.78,67.95,37636.0,66.4786,66.5668,66.3612,66.5276,37636.0
2022-02-07 14:30:00,67.98,68.21,67.93,68.17,61160.0,66.557,66.7822,66.508,66.743,61160.0
2022-02-07 15:00:00,68.17,68.26,68.05,68.12,75172.0,66.743,66.8311,66.6255,66.694,75172.0
2022-02-07 15:30:00,68.1,68.18,67.51,67.6,231581.0,66.6745,66.7528,66.0968,66.1849,231581.0
2022-02-08 09:30:00,67.68,68.11,66.2,66.56,83302.0,66.2632,66.6842,64.8142,65.1667,83302.0
2022-02-08 10:00:00,66.53,66.78,66.47,66.62,35970.0,65.1373,65.3821,65.0786,65.2254,35970.0
2022-02-08 10:30:00,66.64,67.07,66.6,66.91,31193.0,65.245,65.666,65.2059,65.5094,31193.0
2022-02-08 11:00:00,66.89,67.23,66.88,67.14,20963.0,65.4898,65.8227,65.48,65.7345,20963.0
2022-02-08 11:30:00,67.16,67.83,67.16,67.77,36152.0,65.7541,66.4101,65.7541,66.3514,36152.0
2022-02-08 12:00:00,67.77,68.03,67.75,67.92,33832.0,66.3514,66.6059,66.3318,66.4982,33832.0
2022-02-08 12:30:00,67.95,68.07,67.92,67.95,21925.0,66.5276,66.6451,66.4982,66.5276,21925.0
2022-02-08 13:00:00,67.99,68.15,67.85,67.91,32635.0,66.5668,66.7234,66.4297,66.4884,32635.0
2022-02-08 13:30:00,67.95,67.98,67.85,67.96,22528.0,66.5276,66.557,66.4297,66.5374,22528.0
2022-02-08 14:00:00,67.95,67.98,67.66,67.69,24907.0,66.5276,66.557,66.2437,66.273,24907.0
2022-02-08 14:30:00,67.7,67.77,67.53,67.64,31445.0,66.2828,66.3514,66.1164,66.2241,31445.0
2022-02-08 15:00:00,67.64,68.08,67.55,67.99,70744.0,66.2241,66.6549,66.136,66.5668,70744.0
2022-02-08 15:30:00,68.0,68.24,67.93,68.03,249873.0,66.5765,66.8115,66.508,66.6059,249873.0
2022-02-09 09:30:00,68.65,69.58,68.65,69.48,68156.0,67.2129,68.1235,67.2129,68.0256,68156.0
2022-02-09 10:00:00,69.43,69.73,69.37,69.41,61156.0,67.9766,68.2703,67.9179,67.957,61156.0
2022-02-09 10:30:00,69.41,69.76,69.4,69.74,25964.0,67.957,68.2997,67.9472,68.2801,25964.0
2022-02-09 11:00:00,69.74,69.85,69.61,69.67,28067.0,68.2801,68.3878,68.1528,68.2116,28067.0
2022-02-09 11:30:00,69.73,69.91,69.68,69.72,27464.0,68.2703,68.4466,68.2214,68.2605,27464.0
2022-02-09 12:00:00,69.72,69.72,69.58,69.59,30742.0,68.2605,68.2605,68.1235,68.1333,30742.0
2022-02-09 12:30:00,69.59,69.69,69.49,69.69,21218.0,68.1333,68.2312,68.0354,68.2312,21218.0
2022-02-09 13:00:00,69.7,69.7,69.5,69.68,45691.0,68.241,68.241,68.0451,68.2214,45691.0
2022-02-09 13:30:00,69.7,69.76,69.67,69.74,20320.0,68.241,68.2997,68.2116,68.2801,20320.0
2022-02-09 14:00:00,69.75,69.8,69.67,69.78,25358.0,68.2899,68.3389,68.2116,68.3193,25358.0
2022-02-09 14:30:00,69.78,69.78,69.62,69.63,73055.0,68.3193,68.3193,68.1626,68.1724,73055.0
2022-02-09 15:00:00,69.61,69.81,69.51,69.8,129265.0,68.1528,68.3487,68.0549,68.3389,129265.0
2022-02-09 15:30:00,69.81,70.04,69.76,70.04,334842.0,68.3487,68.5738,68.2997,68.5738,334842.0
2022-02-10 09:30:00,68.98,70.07,68.68,69.87,148033.0,67.536,68.6032,67.2423,68.4074,148033.0
2022-02-10 10:00:00,69.87,70.15,69.71,69.93,88092.0,68.4074,68.6815,68.2508,68.4661,88092.0
2022-02-10 10:30:00,69.97,70.48,69.92,70.22,92821.0,68.5053,69.0046,68.4564,68.7501,92821.0
2022-02-10 11:00:00,70.2,70.5,69.86,69.92,91281.0,68.7305,69.0242,68.3976,68.4564,91281.0
2022-02-10 11:30:00,69.92,70.33,69.86,70.16,142079.0,68.4564,68.8578,68.3976,68.6913,142079.0
2022-02-10 12:00:00,70.16,70.27,70.02,70.15,83365.0,68.6913,68.799,68.5543,68.6815,83365.0
2022-02-10 12:30:00,70.14,70.26,69.73,69.87,103032.0,68.6717,68.7892,68.2703,68.4074,103032.0
2022-02-10 13:00:00,69.9,69.93,69.57,69.64,156405.0,68.4368,68.4661,68.1137,68.1822,156405.0
2022-02-10 13:30:00,69.64,69.67,69.35,69.58,174137.0,68.1822,68.2116,67.8983,68.1235,174137.0
2022-02-10 14:00:00,69.59,69.64,69.06,69.22,153506.0,68.1333,68.1822,67.6144,67.771,153506.0
2022-02-10 14:30:00,69.22,69.34,69.04,69.16,122405.0,67.771,67.8885,67.5948,67.7123,122405.0
2022-02-10 15:00:00,69.16,69.49,69.09,69.38,195170.0,67.7123,68.0354,67.6437,67.9277,195170.0
2022-02-10 15:30:00,69.31,69.33,68.81,69.08,509193.0,67.8591,67.8787,67.3696,67.6339,509193.0
2022-02-11 09:30:00,69.05,69.27,68.58,68.63,84839.0,67.6046,67.82,67.1444,67.1934,84839.0
2022-02-11 10:00:00,68.68,68.94,68.46,68.58,81424.0,67.2423,67.4969,67.0269,67.1444,81424.0
2022-02-11 10:30:00,68.57,68.63,68.16,68.3,71264.0,67.1346,67.1934,66.7332,66.8703,71264.0
2022-02-11 11:00:00,68.31,68.53,68.12,68.13,61612.0,66.8801,67.0955,66.694,66.7038,61612.0
2022-02-11 11:30:00,68.15,68.2,67.91,68.11,55845.0,66.7234,66.7724,66.4884,66.6842,55845.0
2022-02-11 12:00:00,68.12,68.12,67.86,67.97,68667.0,66.694,66.694,66.4395,66.5472,68667.0
2022-02-11 12:30:00,67.95,68.09,67.76,67.78,46304.0,66.5276,66.6647,66.3416,66.3612,46304.0
2022-02-11 13:00:00,67.77,67.9,67.48,67.5,37483.0,66.3514,66.4786,66.0674,66.087,37483.0
2022-02-11 13:30:00,67.5,67.5,66.76,66.84,74385.0,66.087,66.087,65.3625,65.4408,74385.0
2022-02-11 14:00:00,66.82,67.31,66.63,66.82,88333.0,65.4212,65.901,65.2352,65.4212,88333.0
2022-02-11 14:30:00,66.87,67.38,66.82,67.05,94743.0,65.4702,65.9695,65.4212,65.6464,94743.0
2022-02-11 15:00:00,67.04,67.32,66.74,66.96,80631.0,65.6366,65.9108,65.3429,65.5583,80631.0
2022-02-11 15:30:00,66.95,67.23,66.65,66.9,267626.0,65.5485,65.8227,65.2548,65.4996,267626.0
2022-02-14 09:30:00,66.73,67.4,66.37,66.41,93624.0,65.3331,65.9891,64.9807,65.0198,93624.0
2022-02-14 10:00:00,66.39,66.39,65.47,65.82,79073.0,65.0002,65.0002,64.0995,64.4422,79073.0
2022-02-14 10:30:00,65.75,65.82,65.57,65.57,69193.0,64.3736,64.4422,64.1974,64.1974,69193.0
2022-02-14 11:00:00,65.6,65.93,65.56,65.92,50049.0,64.2268,64.5499,64.1876,64.5401,50049.0
2022-02-14 11:30:00,65.93,66.26,65.83,66.25,49674.0,64.5499,64.873,64.452,64.8632,49674.0
2022-02-14 12:00:00,66.23,66.34,66.04,66.34,36694.0,64.8436,64.9513,64.6576,64.9513,36694.0
2022-02-14 12:30:00,66.33,66.5,66.27,66.45,43912.0,64.9415,65.1079,64.8828,65.059,43912.0
2022-02-14 13:00:00,66.45,66.57,66.27,66.35,30341.0,65.059,65.1765,64.8828,64.9611,30341.0
2022-02-14 13:30:00,66.31,66.31,65.63,65.63,53335.0,64.9219,64.9219,64.2562,64.2562,53335.0
2022-02-14 14:00:00,65.61,65.96,65.49,65.85,52770.0,64.2366,64.5792,64.1191,64.4716,52770.0
2022-02-14 14:30:00,65.8,66.02,65.61,65.97,46629.0,64.4226,64.638,64.2366,64.589,46629.0
2022-02-14 15:00:00,66.02,66.02,65.75,65.95,63196.0,64.638,64.638,64.3736,64.5695,63196.0
2022-02-14 15:30:00,65.92,66.23,65.89,65.97,228844.0,64.5401,64.8436,64.5107,64.589,228844.0
2022-02-15 09:30:00,66.8,67.25,66.51,66.59,39214.0,65.4017,65.8422,65.1177,65.1961,39214.0
2022-02-15 10:00:00,66.63,66.72,66.29,66.57,22215.0,65.2352,65.3233,64.9023,65.1765,22215.0
2022-02-15 10:30:00,66.62,66.85,66.45,66.67,32443.0,65.2254,65.4506,65.059,65.2744,32443.0
2022-02-15 11:00:00,66.65,66.73,66.33,66.46,33487.0,65.2548,65.3331,64.9415,65.0688,33487.0
2022-02-15 11:30:00,66.44,66.59,66.38,66.5,28901.0,65.0492,65.1961,64.9905,65.1079,28901.0
2022-02-15 12:00:00,66.57,66.58,66.21,66.32,26308.0,65.1765,65.1863,64.824,64.9317,26308.0
2022-02-15 12:30:00,66.31,66.43,66.2,66.34,24175.0,64.9219,65.0394,64.8142,64.9513,24175.0
2022-02-15 13:00:00,66.35,66.88,66.33,66.78,38975.0,64.9611,65.48,64.9415,65.3821,38975.0
2022-02-15 13:30:00,66.79,66.87,66.73,66.78,30124.0,65.3919,65.4702,65.3331,65.3821,30124.0
2022-02-15 14:00:00,66.8,66.81,66.38,66.42,29390.0,65.4017,65.4115,64.9905,65.0296,29390.0
2022-02-15 14:30:00,66.41,66.46,66.28,66.35,29169.0,65.0198,65.0688,64.8926,64.9611,29169.0
2022-02-15 15:00:00,66.36,66.51,66.35,66.42,35509.0,64.9709,65.1177,64.9611,65.0296,35509.0
2022-02-15 15:30:00,66.42,66.62,66.19,66.59,193811.0,65.0296,65.2254,64.8044,65.1961,193811.0
2022-02-16 09:30:00,66.14,66.37,65.92,66.02,33951.0,64.7555,64.9807,64.5401,64.638,33951.0
2022-02-16 10:00:00,66.0,66.13,65.71,66.09,39115.0,64.6184,64.7457,64.3345,64.7065,39115.0
2022-02-16 10:30:00,66.06,66.24,65.88,65.92,21097.0,64.6772,64.8534,64.5009,64.5401,21097.0
2022-02-16 11:00:00,65.93,66.1,65.9,66.08,25282.0,64.5499,64.7163,64.5205,64.6967,25282.0
2022-02-16 11:30:00,66.06,66.44,66.03,66.33,40123.0,64.6772,65.0492,64.6478,64.9415,40123.0
2022-02-16 12:00:00,66.34,66.38,66.26,66.34,15120.0,64.9513,64.9905,64.873,64.9513,15120.0
2022-02-16 12:30:00,66.34,66.79,66.26,66.79,51845.0,64.9513,65.3919,64.873,65.3919,51845.0
2022-02-16 13:00:00,66.8,66.81,66.34,66.37,19918.0,65.4017,65.4115,64.9513,64.9807,19918.0
2022-02-16 13:30:00,66.36,66.38,66.25,66.33,14350.0,64.9709,64.9905,64.8632,64.9415,14350.0
2022-02-16 14:00:00,66.32,66.67,66.15,66.64,30177.0,64.9317,65.2744,64.7653,65.245,30177.0
2022-02-16 14:30:00,66.67,66.77,66.47,66.61,29132.0,65.2744,65.3723,65.0786,65.2156,29132.0
2022-02-16 15:00:00,66.61,66.77,66.56,66.7,34700.0,65.2156,65.3723,65.1667,65.3038,34700.0
2022-02-16 15:30:00,66.69,66.8,66.55,66.61,182642.0,65.294,65.4017,65.1569,65.2156,182642.0
2022-02-17 09:30:00,66.24,66.55,65.38,65.41,47042.0,64.8534,65.1569,64.0114,64.0408,47042.0
2022-02-17 10:00:00,65.4,65.67,65.32,65.53,30975.0,64.031,64.2953,63.9526,64.1583,30975.0
2022-02-17 10:30:00,65.55,65.87,65.52,65.81,37041.0,64.1778,64.4911,64.1485,64.4324,37041.0
2022-02-17 11:00:00,65.84,66.18,65.83,66.09,35218.0,64.4618,64.7946,64.452,64.7065,35218.0
2022-02-17 11:30:00,66.11,66.31,66.03,66.2,30358.0,64.7261,64.9219,64.6478,64.8142,30358.0
2022-02-17 12:00:00,66.22,66.27,66.13,66.25,33444.0,64.8338,64.8828,64.7457,64.8632,33444.0
2022-02-17 12:30:00,66.24,66.33,66.19,66.26,24111.0,64.8534,64.9415,64.8044,64.873,24111.0
2022-02-17 13:00:00,66.25,66.27,66.1,66.12,23261.0,64.8632,64.8828,64.7163,64.7359,23261.0
2022-02-17 13:30:00,66.13,66.17,66.02,66.05,26972.0,64.7457,64.7849,64.638,64.6674,26972.0
2022-02-17 14:00:00,66.05,66.06,65.87,65.97,29163.0,64.6674,64.6772,64.4911,64.589,29163.0
2022-02-17 14:30:00,65.98,65.99,65.78,65.84,35857.0,64.5988,64.6086,64.403,64.4618,35857.0
2022-02-17 15:00:00,65.83,65.86,65.54,65.72,42533.0,64.452,64.4813,64.168,64.3443,42533.0
2022-02-17 15:30:00,65.72,65.94,65.52,65.62,233507.0,64.3443,64.5597,64.1485,64.2464,233507.0
2022-02-18 09:30:00,65.62,66.02,65.37,66.01,60404.0,64.2464,64.638,64.0016,64.6282,60404.0
2022-02-18 10:00:00,66.0,66.19,65.84,66.17,40007.0,64.6184,64.8044,64.4618,64.7849,40007.0
2022-02-18 10:30:00,66.13,66.13,65.82,65.82,20974.0,64.7457,64.7457,64.4422,64.4422,20974.0
2022-02-18 11:00:00,65.87,65.99,65.62,65.91,39921.0,64.4911,64.6086,64.2464,64.5303,39921.0
2022-02-18 11:30:00,65.93,66.22,65.79,65.79,44512.0,64.5499,64.8338,64.4128,64.4128,44512.0
2022-02-18 12:00:00,65.79,66.08,65.68,65.95,27465.0,64.4128,64.6967,64.3051,64.5695,27465.0
2022-02-18 12:30:00,65.93,66.01,65.77,65.83,29113.0,64.5499,64.6282,64.3932,64.452,29113.0
2022-02-18 13:00:00,65.86,66.03,65.8,65.88,27735.0,64.4813,64.6478,64.4226,64.5009,27735.0
2022-02-18 13:30:00,65.89,66.13,65.87,66.08,32644.0,64.5107,64.7457,64.4911,64.6967,32644.0
2022-02-18 14:00:00,66.06,66.4,66.06,66.37,32201.0,64.6772,65.01,64.6772,64.9807,32201.0
2022-02-18 14:30:00,66.36,66.49,66.2,66.48,57296.0,64.9709,65.0982,64.8142,65.0884,57296.0
2022-02-18 15:00:00,66.5,66.56,66.12,66.18,42442.0,65.1079,65.1667,64.7359,64.7946,42442.0
2022-02-18 15:30:00,66.15,66.4,65.97,66.15,178909.0,64.7653,65.01,64.589,64.7653,178909.0
2022-02-22 09:30:00,66.09,66.58,65.83,66.4,45509.0,64.7065,65.1863,64.452,65.01,45509.0
2022-02-22 10:00:00,66.34,66.39,66.13,66.37,28498.0,64.9513,65.0002,64.7457,64.9807,28498.0
2022-02-22 10:30:00,66.37,66.37,66.01,66.1,40155.0,64.9807,64.9807,64.6282,64.7163,40155.0
2022-02-22 11:00:00,66.14,66.41,66.03,66.34,47239.0,64.7555,65.0198,64.6478,64.9513,47239.0
2022-02-22 11:30:00,66.3,66.5,66.21,66.41,27019.0,64.9121,65.1079,64.824,65.0198,27019.0
2022-02-22 12:00:00,66.41,66.47,66.1,66.14,22362.0,65.0198,65.0786,64.7163,64.7555,22362.0
2022-02-22 12:30:00,66.12,66.12,65.9,65.9,20434.0,64.7359,64.7359,64.5205,64.5205,20434.0
2022-02-22 13:00:00,65.88,65.94,65.69,65.76,18604.0,64.5009,64.5597,64.3149,64.3834,18604.0
2022-02-22 13:30:00,65.73,65.85,65.33,65.39,24854.0,64.3541,64.4716,63.9624,64.0212,24854.0
2022-02-22 14:00:00,65.39,65.46,65.09,65.33,39842.0,64.0212,64.0897,63.7275,63.9624,39842.0
2022-02-22 14:30:00,65.29,65.76,65.16,65.68,48733.0,63.9233,64.3834,63.796,64.3051,48733.0
2022-02-22 15:00:00,65.7,66.11,65.66,66.03,52315.0,64.3247,64.7261,64.2855,64.6478,52315.0
2022-02-22 15:30:00,65.97,66.08,65.53,65.68,199103.0,64.589,64.6967,64.1583,64.3051,199103.0
2022-02-23 09:30:00,65.99,66.3,65.75,65.84,26520.0,64.6086,64.9121,64.3736,64.4618,26520.0
2022-02-23 10:00:00,65.84,65.85,65.35,65.41,27609.0,64.4618,64.4716,63.982,64.0408,27609.0
2022-02-23 10:30:00,65.38,65.65,65.34,65.58,23024.0,64.0114,64.2757,63.9722,64.2072,23024.0
2022-02-23 11:00:00,65.48,65.59,65.27,65.31,16073.0,64.1093,64.217,63.9037,63.9429,16073.0
2022-02-23 11:30:00,65.33,65.47,65.26,65.41,15361.0,63.9624,64.0995,63.8939,64.0408,15361.0
2022-02-23 12:00:00,65.39,65.72,65.34,65.72,21581.0,64.0212,64.3443,63.9722,64.3443,21581.0
2022-02-23 12:30:00,65.7,65.74,65.38,65.43,18366.0,64.3247,64.3639,64.0114,64.0603,18366.0
2022-02-23 13:00:00,65.44,65.44,65.1,65.15,24800.0,64.0701,64.0701,63.7373,63.7862,24800.0
2022-02-23 13:30:00,65.16,65.45,65.03,65.16,28604.0,63.796,64.0799,63.6687,63.796,28604.0
2022-02-23 14:00:00,65.18,65.22,64.82,64.85,54604.0,63.8156,63.8547,63.4631,63.4925,54604.0
2022-02-23 14:30:00,64.89,64.91,64.61,64.78,27193.0,63.5316,63.5512,63.2575,63.424,27193.0
2022-02-23 15:00:00,64.76,64.8,64.52,64.7,38059.0,63.4044,63.4435,63.1694,63.3456,38059.0
2022-02-23 15:30:00,64.67,64.67,64.15,64.21,186997.0,63.3163,63.3163,62.8071,62.8659,186997.0
2022-02-24 09:30:00,62.87,64.08,62.41,64.05,108543.0,61.5539,62.7386,61.1036,62.7092,108543.0
2022-02-24 10:00:00,64.05,64.46,63.71,63.98,47669.0,62.7092,63.1106,62.3763,62.6407,47669.0
2022-02-24 10:30:00,63.98,64.53,63.85,64.46,73089.0,62.6407,63.1792,62.5134,63.1106,73089.0
2022-02-24 11:00:00,64.44,64.75,64.33,64.45,58271.0,63.0911,63.3946,62.9834,63.1009,58271.0
2022-02-24 11:30:00,64.45,64.99,64.36,64.96,60989.0,63.1009,63.6296,63.0127,63.6002,60989.0
2022-02-24 12:00:00,64.95,64.97,64.46,64.67,54523.0,63.5904,63.61,63.1106,63.3163,54523.0
2022-02-24 12:30:00,64.71,64.92,64.49,64.79,38071.0,63.3554,63.561,63.14,63.4337,38071.0
2022-02-24 13:00:00,64.77,65.0,64.62,64.71,32209.0,63.4142,63.6393,63.2673,63.3554,32209.0
2022-02-24 13:30:00,64.76,65.24,64.75,64.89,54425.0,63.4044,63.8743,63.3946,63.5316,54425.0
2022-02-24 14:00:00,64.87,65.34,64.76,65.31,55434.0,63.5121,63.9722,63.4044,63.9429,55434.0
2022-02-24 14:30:00,65.33,65.78,65.32,65.78,87127.0,63.9624,64.403,63.9526,64.403,87127.0
2022-02-24 15:00:00,65.79,65.98,65.61,65.63,108844.0,64.4128,64.5988,64.2366,64.2562,108844.0
2022-02-24 15:30:00,65.65,66.4,65.62,66.13,342313.0,64.2757,65.01,64.2464,64.7457,342313.0
2022-02-25 09:30:00,66.26,66.86,66.23,66.23,54013.0,64.873,65.4604,64.8436,64.8436,54013.0
2022-02-25 10:00:00,66.17,66.62,66.1,66.48,61154.0,64.7849,65.2254,64.7163,65.0884,61154.0
2022-02-25 10:30:00,66.48,66.79,66.39,66.59,72969.0,65.0884,65.3919,65.0002,65.1961,72969.0
2022-02-25 11:00:00,66.6,66.99,66.51,66.94,82932.0,65.2059,65.5877,65.1177,65.5387,82932.0
2022-02-25 11:30:00,66.94,67.28,66.79,67.23,77925.0,65.5387,65.8716,65.3919,65.8227,77925.0
2022-02-25 12:00:00,67.27,67.31,66.96,67.1,75807.0,65.8618,65.901,65.5583,65.6954,75807.0
2022-02-25 12:30:00,67.12,67.28,67.12,67.25,46875.0,65.715,65.8716,65.715,65.8422,46875.0
2022-02-25 13:00:00,67.28,67.41,67.0,67.41,50605.0,65.8716,65.9989,65.5975,65.9989,50605.0
2022-02-25 13:30:00,67.41,67.61,67.36,67.6,54480.0,65.9989,66.1947,65.9499,66.1849,54480.0
2022-02-25 14:00:00,67.61,67.75,67.43,67.7,89849.0,66.1947,66.3318,66.0185,66.2828,89849.0
2022-02-25 14:30:00,67.72,67.72,67.21,67.4,115024.0,66.3024,66.3024,65.8031,65.9891,115024.0
2022-02-25 15:00:00,67.37,67.62,67.22,67.5,114795.0,65.9597,66.2045,65.8129,66.087,114795.0
2022-02-25 15:30:00,67.5,67.65,67.28,67.58,594099.0,66.087,66.2339,65.8716,66.1653,594099.0
2022-02-28 09:30:00,66.46,67.17,66.4,67.09,64546.0,65.0688,65.7639,65.01,65.6856,64546.0
2022-02-28 10:00:00,67.06,67.21,66.83,67.09,38164.0,65.6562,65.8031,65.431,65.6856,38164.0
2022-02-28 10:30:00,67.1,67.45,67.06,67.41,48727.0,65.6954,66.0381,65.6562,65.9989,48727.0
2022-02-28 11:00:00,67.44,67.86,67.38,67.81,40430.0,66.0283,66.4395,65.9695,66.3905,40430.0
2022-02-28 11:30:00,67.79,67.84,67.4,67.7,37062.0,66.3709,66.4199,65.9891,66.2828,37062.0
2022-02-28 12:00:00,67.69,67.77,67.23,67.34,29143.0,66.273,66.3514,65.8227,65.9304,29143.0
2022-02-28 12:30:00,67.32,67.38,67.12,67.23,25425.0,65.9108,65.9695,65.715,65.8227,25425.0
2022-02-28 13:00:00,67.23,67.61,67.22,67.42,45150.0,65.8227,66.1947,65.8129,66.0087,45150.0
2022-02-28 13:30:00,67.36,67.62,67.29,67.54,26260.0,65.9499,66.2045,65.8814,66.1262,26260.0
2022-02-28 14:00:00,67.5,67.5,66.9,66.95,38336.0,66.087,66.087,65.4996,65.5485,38336.0
2022-02-28 14:30:00,66.96,67.17,66.87,67.11,34100.0,65.5583,65.7639,65.4702,65.7052,34100.0
2022-02-28 15:00:00,67.09,67.25,66.87,67.12,40929.0,65.6856,65.8422,65.4702,65.715,40929.0
2022-02-28 15:30:00,67.06,67.64,66.85,67.61,263711.0,65.6562,66.2241,65.4506,66.1947,263711.0
2022-03-01 09:30:00,67.43,67.7,67.11,67.18,62849.0,66.0185,66.2828,65.7052,65.7737,62849.0
2022-03-01 10:00:00,67.23,68.0,67.21,67.9,146351.0,65.8227,66.5765,65.8031,66.4786,146351.0
2022-03-01 10:30:00,67.87,67.91,67.12,67.34,68513.0,66.4493,66.4884,65.715,65.9304,68513.0
2022-03-01 11:00:00,67.33,67.96,67.32,67.67,85037.0,65.9206,66.5374,65.9108,66.2535,85037.0
2022-03-01 11:30:00,67.64,67.65,66.68,66.78,71319.0,66.2241,66.2339,65.2842,65.3821,71319.0
2022-03-01 12:00:00,66.76,66.96,66.42,66.92,55441.0,65.3625,65.5583,65.0296,65.5192,55441.0
2022-03-01 12:30:00,66.92,67.28,66.88,67.27,30547.0,65.5192,65.8716,65.48,65.8618,30547.0
2022-03-01 13:00:00,67.22,67.28,66.89,66.92,41659.0,65.8129,65.8716,65.4898,65.5192,41659.0
2022-03-01 13:30:00,66.89,67.15,66.75,67.07,51209.0,65.4898,65.7443,65.3527,65.666,51209.0
2022-03-01 14:00:00,67.08,67.53,66.97,67.51,52916.0,65.6758,66.1164,65.5681,66.0968,52916.0
2022-03-01 14:30:00,67.49,67.59,67.09,67.23,50213.0,66.0772,66.1751,65.6856,65.8227,50213.0
2022-03-01 15:00:00,67.23,67.59,67.08,67.21,90591.0,65.8227,66.1751,65.6758,65.8031,90591.0
2022-03-01 15:30:00,67.21,67.22,66.63,66.87,455336.0,65.8031,65.8129,65.2352,65.4702,455336.0
2022-03-02 09:30:00,67.49,67.76,67.28,67.41,61186.0,66.0772,66.3416,65.8716,65.9989,61186.0
2022-03-02 10:00:00,67.4,67.42,66.8,67.3,71164.0,65.9891,66.0087,65.4017,65.8912,71164.0
2022-03-02 10:30:00,67.28,67.53,67.16,67.49,50658.0,65.8716,66.1164,65.7541,66.0772,50658.0
2022-03-02 11:00:00,67.47,67.83,67.33,67.73,63573.0,66.0576,66.4101,65.9206,66.3122,63573.0
2022-03-02 11:30:00,67.75,67.97,67.64,67.77,30801.0,66.3318,66.5472,66.2241,66.3514,30801.0
2022-03-02 12:00:00,67.74,67.92,67.69,67.84,33496.0,66.322,66.4982,66.273,66.4199,33496.0
2022-03-02 12:30:00,67.88,67.96,67.76,67.88,30791.0,66.4591,66.5374,66.3416,66.4591,30791.0
2022-03-02 13:00:00,67.9,68.16,67.86,67.88,38717.0,66.4786,66.7332,66.4395,66.4591,38717.0
2022-03-02 13:30:00,67.9,67.98,67.73,67.83,33614.0,66.4786,66.557,66.3122,66.4101,33614.0
2022-03-02 14:00:00,67.8,67.96,67.63,67.74,37879.0,66.3807,66.5374,66.2143,66.322,37879.0
2022-03-02 14:30:00,67.72,67.84,67.52,67.57,42393.0,66.3024,66.4199,66.1066,66.1555,42393.0
2022-03-02 15:00:00,67.6,67.9,67.58,67.77,67840.0,66.1849,66.4786,66.1653,66.3514,67840.0
2022-03-02 15:30:00,67.77,68.0,67.57,67.72,252653.0,66.3514,66.5765,66.1555,66.3024,252653.0
2022-03-03 09:30:00,68.16,68.78,68.12,68.29,30692.0,66.7332,67.3402,66.694,66.8605,30692.0
2022-03-03 10:00:00,68.27,68.43,67.96,68.0,27144.0,66.8409,66.9975,66.5374,66.5765,27144.0
2022-03-03 10:30:00,67.98,68.0,67.41,67.45,48690.0,66.557,66.5765,65.9989,66.0381,48690.0
2022-03-03 11:00:00,67.48,67.77,67.47,67.77,49835.0,66.0674,66.3514,66.0576,66.3514,49835.0
2022-03-03 11:30:00,67.8,68.14,67.77,68.03,48174.0,66.3807,66.7136,66.3514,66.6059,48174.0
2022-03-03 12:00:00,67.97,68.33,67.92,68.03,65531.0,66.5472,66.8996,66.4982,66.6059,65531.0
2022-03-03 12:30:00,68.07,68.47,67.95,68.46,55460.0,66.6451,67.0367,66.5276,67.0269,55460.0
2022-03-03 13:00:00,68.45,68.66,68.36,68.62,61465.0,67.0171,67.2227,66.929,67.1836,61465.0
2022-03-03 13:30:00,68.6,68.69,68.43,68.61,32303.0,67.164,67.2521,66.9975,67.1738,32303.0
2022-03-03 14:00:00,68.63,68.87,68.54,68.69,46740.0,67.1934,67.4283,67.1052,67.2521,46740.0
2022-03-03 14:30:00,68.68,68.69,68.13,68.28,71285.0,67.2423,67.2521,66.7038,66.8507,71285.0
2022-03-03 15:00:00,68.23,68.4,67.99,68.35,58963.0,66.8017,66.9682,66.5668,66.9192,58963.0
2022-03-03 15:30:00,68.38,68.39,67.96,68.13,247915.0,66.9486,66.9584,66.5374,66.7038,247915.0
2022-03-04 09:30:00,67.59,67.67,66.98,67.49,39114.0,66.1751,66.2535,65.5779,66.0772,39114.0
2022-03-04 10:00:00,67.55,67.66,67.02,67.4,34791.0,66.136,66.2437,65.6171,65.9891,34791.0
2022-03-04 10:30:00,67.38,67.5,67.14,67.28,26745.0,65.9695,66.087,65.7345,65.8716,26745.0
2022-03-04 11:00:00,67.28,67.74,67.26,67.68,25173.0,65.8716,66.322,65.852,66.2632,25173.0
2022-03-04 11:30:00,67.7,67.92,67.56,67.72,25326.0,66.2828,66.4982,66.1458,66.3024,25326.0
2022-03-04 12:00:00,67.7,68.24,67.61,68.23,47493.0,66.2828,66.8115,66.1947,66.8017,47493.0
2022-03-04 12:30:00,68.21,68.48,68.1,68.39,20494.0,66.7822,67.0465,66.6745,66.9584,20494.0
2022-03-04 13:00:00,68.4,68.51,68.15,68.28,44016.0,66.9682,67.0759,66.7234,66.8507,44016.0
2022-03-04 13:30:00,68.31,68.31,67.73,67.76,56161.0,66.8801,66.8801,66.3122,66.3416,56161.0
2022-03-04 14:00:00,67.76,68.12,67.76,68.04,28662.0,66.3416,66.694,66.3416,66.6157,28662.0
2022-03-04 14:30:00,68.06,68.13,67.7,67.72,23486.0,66.6353,66.7038,66.2828,66.3024,23486.0
2022-03-04 15:00:00,67.75,68.04,67.7,67.92,34339.0,66.3318,66.6157,66.2828,66.4982,34339.0
2022-03-04 15:30:00,67.96,68.49,67.87,68.42,191490.0,66.5374,67.0563,66.4493,66.9878,191490.0
2022-03-07 09:30:00,67.82,68.01,67.25,67.55,86338.0,66.4003,66.5863,65.8422,66.136,86338.0
2022-03-07 10:00:00,67.48,67.75,67.0,67.13,54902.0,66.0674,66.3318,65.5975,65.7248,54902.0
2022-03-07 10:30:00,67.1,67.54,66.67,66.8,94991.0,65.6954,66.1262,65.2744,65.4017,94991.0
2022-03-07 11:00:00,66.78,67.14,66.78,66.87,38566.0,65.3821,65.7345,65.3821,65.4702,38566.0
2022-03-07 11:30:00,66.88,66.88,66.21,66.23,53437.0,65.48,65.48,64.824,64.8436,53437.0
2022-03-07 12:00:00,66.23,66.5,66.16,66.44,41406.0,64.8436,65.1079,64.7751,65.0492,41406.0
2022-03-07 12:30:00,66.43,66.62,66.26,66.26,43744.0,65.0394,65.2254,64.873,64.873,43744.0
2022-03-07 13:00:00,66.27,66.47,66.09,66.44,35325.0,64.8828,65.0786,64.7065,65.0492,35325.0
2022-03-07 13:30:00,66.44,66.79,66.44,66.75,38288.0,65.0492,65.3919,65.0492,65.3527,38288.0
2022-03-07 14:00:00,66.73,66.87,66.54,66.62,39610.0,65.3331,65.4702,65.1471,65.2254,39610.0
2022-03-07 14:30:00,66.63,66.79,66.5,66.64,46713.0,65.2352,65.3919,65.1079,65.245,46713.0
2022-03-07 15:00:00,66.64,66.71,66.38,66.64,63213.0,65.245,65.3135,64.9905,65.245,63213.0
2022-03-07 15:30:00,66.61,66.63,66.18,66.23,269430.0,65.2156,65.2352,64.7946,64.8436,269430.0
2022-03-08 09:30:00,66.15,66.33,64.9,64.93,210414.0,64.7653,64.9415,63.5414,63.5708,210414.0
2022-03-08 10:00:00,64.89,64.9,63.64,63.64,72568.0,63.5316,63.5414,62.3078,62.3078,72568.0
2022-03-08 10:30:00,63.63,63.76,62.94,63.01,191650.0,62.298,62.4253,61.6225,61.691,191650.0
2022-03-08 11:00:00,62.97,63.18,61.41,61.41,314720.0,61.6518,61.8574,60.1245,60.1245,314720.0
2022-03-08 11:30:00,61.38,61.97,61.2,61.6,202788.0,60.0951,60.6728,59.9189,60.3105,202788.0
2022-03-08 12:00:00,61.65,62.39,61.55,62.18,204921.0,60.3595,61.084,60.2616,60.8784,204921.0
2022-03-08 12:30:00,62.15,63.13,61.99,63.01,293762.0,60.849,61.8085,60.6924,61.691,293762.0
2022-03-08 13:00:00,63.01,63.47,62.44,62.53,264851.0,61.691,62.1414,61.1329,61.2211,264851.0
2022-03-08 13:30:00,62.44,62.52,61.85,61.85,201732.0,61.1329,61.2113,60.5553,60.5553,201732.0
2022-03-08 14:00:00,61.83,62.0,61.2,61.95,189732.0,60.5357,60.7021,59.9189,60.6532,189732.0
2022-03-08 14:30:00,61.94,62.55,61.69,62.34,282742.0,60.6434,61.2406,60.3986,61.035,282742.0
2022-03-08 15:00:00,62.34,62.53,61.64,61.72,268266.0,61.035,61.2211,60.3497,60.428,268266.0
2022-03-08 15:30:00,61.71,62.01,61.12,61.13,623566.0,60.4182,60.7119,59.8406,59.8504,623566.0
2022-03-09 09:30:00,62.4,62.87,61.62,62.15,125393.0,61.0938,61.5539,60.3301,60.849,125393.0
2022-03-09 10:00:00,62.19,62.81,62.09,62.64,114349.0,60.8882,61.4952,60.7903,61.3287,114349.0
2022-03-09 10:30:00,62.7,62.97,62.37,62.89,174718.0,61.3875,61.6518,61.0644,61.5735,174718.0
2022-03-09 11:00:00,62.9,63.26,62.84,63.14,101970.0,61.5833,61.9358,61.5246,61.8183,101970.0
2022-03-09 11:30:00,63.19,63.28,63.01,63.24,64737.0,61.8672,61.9554,61.691,61.9162,64737.0
2022-03-09 12:00:00,63.26,63.46,63.2,63.38,43406.0,61.9358,62.1316,61.877,62.0533,43406.0
2022-03-09 12:30:00,63.39,64.14,63.28,64.05,71247.0,62.063,62.7973,61.9554,62.7092,71247.0
2022-03-09 13:00:00,64.05,64.06,63.56,63.92,72721.0,62.7092,62.719,62.2295,62.582,72721.0
2022-03-09 13:30:00,63.92,64.03,63.57,64.03,134849.0,62.582,62.6897,62.2393,62.6897,134849.0
2022-03-09 14:00:00,64.02,64.23,63.52,63.56,107420.0,62.6799,62.8855,62.1903,62.2295,107420.0
2022-03-09 14:30:00,63.58,64.23,63.54,63.97,91955.0,62.2491,62.8855,62.2099,62.6309,91955.0
2022-03-09 15:00:00,63.95,64.02,63.7,63.77,131824.0,62.6113,62.6799,62.3666,62.4351,131824.0
2022-03-09 15:30:00,63.77,63.85,63.5,63.55,502273.0,62.4351,62.5134,62.1707,62.2197,502273.0
2022-03-10 09:30:00,62.61,63.72,62.61,63.71,117863.0,61.2994,62.3861,61.2994,62.3763,117863.0
2022-03-10 10:00:00,63.71,63.91,63.38,63.55,85784.0,62.3763,62.5722,62.0533,62.2197,85784.0
2022-03-10 10:30:00,63.49,63.73,63.18,63.41,71536.0,62.161,62.3959,61.8574,62.0826,71536.0
2022-03-10 11:00:00,63.39,63.52,63.0,63.04,81936.0,62.063,62.1903,61.6812,61.7204,81936.0
2022-03-10 11:30:00,63.04,63.14,62.88,63.04,46751.0,61.7204,61.8183,61.5637,61.7204,46751.0
2022-03-10 12:00:00,63.0,63.17,63.0,63.04,127585.0,61.6812,61.8477,61.6812,61.7204,127585.0
2022-03-10 12:30:00,63.03,63.09,62.81,62.87,47139.0,61.7106,61.7693,61.4952,61.5539,47139.0
2022-03-10 13:00:00,62.89,63.2,62.82,63.05,48964.0,61.5735,61.877,61.505,61.7302,48964.0
2022-03-10 13:30:00,63.06,63.28,63.01,63.09,35275.0,61.74,61.9554,61.691,61.7693,35275.0
2022-03-10 14:00:00,63.09,63.25,62.95,63.07,54000.0,61.7693,61.926,61.6323,61.7497,54000.0
2022-03-10 14:30:00,63.08,63.2,62.94,63.12,38828.0,61.7595,61.877,61.6225,61.7987,38828.0
2022-03-10 15:00:00,63.14,63.18,62.91,63.07,79963.0,61.8183,61.8574,61.5931,61.7497,79963.0
2022-03-10 15:30:00,63.1,63.33,62.9,63.18,269832.0,61.7791,62.0043,61.5833,61.8574,269832.0
2022-03-11 09:30:00,63.6,64.19,63.33,64.17,58228.0,62.2687,62.8463,62.0043,62.8267,58228.0
2022-03-11 10:00:00,64.1,64.1,63.47,63.58,43882.0,62.7582,62.7582,62.1414,62.2491,43882.0
2022-03-11 10:30:00,63.55,63.76,63.4,63.76,57861.0,62.2197,62.4253,62.0728,62.4253,57861.0
2022-03-11 11:00:00,63.78,63.93,63.69,63.79,43610.0,62.4449,62.5917,62.3568,62.4547,43610.0
2022-03-11 11:30:00,63.75,63.77,63.51,63.67,62002.0,62.4155,62.4351,62.1805,62.3372,62002.0
2022-03-11 12:00:00,63.64,63.64,63.32,63.37,24521.0,62.3078,62.3078,61.9945,62.0435,24521.0
2022-03-11 12:30:00,63.36,63.44,63.19,63.33,22290.0,62.0337,62.112,61.8672,62.0043,22290.0
2022-03-11 13:00:00,63.35,63.55,63.35,63.55,34067.0,62.0239,62.2197,62.0239,62.2197,34067.0
2022-03-11 13:30:00,63.54,63.66,63.22,63.22,37062.0,62.2099,62.3274,61.8966,61.8966,37062.0
2022-03-11 14:00:00,63.21,63.44,63.0,63.4,32339.0,61.8868,62.112,61.6812,62.0728,32339.0
2022-03-11 14:30:00,63.38,63.4,62.98,63.05,45673.0,62.0533,62.0728,61.6616,61.7302,45673.0
2022-03-11 15:00:00,63.06,63.17,62.99,63.14,39923.0,61.74,61.8477,61.6714,61.8183,39923.0
2022-03-11 15:30:00,63.13,63.13,62.63,62.71,231724.0,61.8085,61.8085,61.319,61.3973,231724.0
2022-03-14 09:30:00,63.33,63.53,62.74,63.25,51195.0,62.0043,62.2001,61.4267,61.926,51195.0
2022-03-14 10:00:00,63.28,63.53,63.06,63.06,27549.0,61.9554,62.2001,61.74,61.74,27549.0
2022-03-14 10:30:00,63.08,64.13,63.02,64.13,30628.0,61.7595,62.7876,61.7008,62.7876,30628.0
2022-03-14 11:00:00,64.14,64.16,63.95,64.0,28950.0,62.7973,62.8169,62.6113,62.6603,28950.0
2022-03-14 11:30:00,64.03,64.14,63.74,63.8,28603.0,62.6897,62.7973,62.4057,62.4645,28603.0
2022-03-14 12:00:00,63.75,63.88,63.51,63.88,60015.0,62.4155,62.5428,62.1805,62.5428,60015.0
2022-03-14 12:30:00,63.87,64.0,63.64,63.65,27641.0,62.533,62.6603,62.3078,62.3176,27641.0
2022-03-14 13:00:00,63.68,63.77,63.61,63.69,29758.0,62.347,62.4351,62.2784,62.3568,29758.0
2022-03-14 13:30:00,63.69,63.7,63.43,63.48,30755.0,62.3568,62.3666,62.1022,62.1512,30755.0
2022-03-14 14:00:00,63.48,63.48,63.13,63.14,28526.0,62.1512,62.1512,61.8085,61.8183,28526.0
2022-03-14 14:30:00,63.15,63.32,63.1,63.29,32158.0,61.8281,61.9945,61.7791,61.9651,32158.0
2022-03-14 15:00:00,63.28,63.59,63.27,63.4,40676.0,61.9554,62.2589,61.9456,62.0728,40676.0
2022-03-14 15:30:00,63.4,63.6,63.28,63.57,184639.0,62.0728,62.2687,61.9554,62.2393,184639.0
2022-03-15 09:30:00,64.36,65.12,64.27,64.69,68015.0,63.0127,63.7568,62.9246,63.3358,68015.0
2022-03-15 10:00:00,64.68,64.86,64.42,64.8,41497.0,63.326,63.5023,63.0715,63.4435,41497.0
2022-03-15 10:30:00,64.83,64.85,64.37,64.56,29953.0,63.4729,63.4925,63.0225,63.2086,29953.0
2022-03-15 11:00:00,64.57,65.11,64.57,65.01,46321.0,63.2183,63.747,63.2183,63.6491,46321.0
2022-03-15 11:30:00,65.01,65.31,65.0,65.26,89466.0,63.6491,63.9429,63.6393,63.8939,89466.0
2022-03-15 12:00:00,65.23,65.31,64.94,65.27,27423.0,63.8645,63.9429,63.5806,63.9037,27423.0
2022-03-15 12:30:00,65.31,65.51,65.19,65.33,27558.0,63.9429,64.1387,63.8254,63.9624,27558.0
2022-03-15 13:00:00,65.33,65.5,65.14,65.14,16261.0,63.9624,64.1289,63.7764,63.7764,16261.0
2022-03-15 13:30:00,65.15,65.34,65.05,65.06,44570.0,63.7862,63.9722,63.6883,63.6981,44570.0
2022-03-15 14:00:00,65.05,65.22,64.98,65.18,25584.0,63.6883,63.8547,63.6198,63.8156,25584.0
2022-03-15 14:30:00,65.2,65.76,65.17,65.74,50414.0,63.8352,64.3834,63.8058,64.3639,50414.0
2022-03-15 15:00:00,65.74,66.0,65.69,65.98,55887.0,64.3639,64.6184,64.3149,64.5988,55887.0
2022-03-15 15:30:00,65.99,66.06,65.7,65.99,362770.0,64.6086,64.6772,64.3247,64.6086,362770.0
2022-03-16 09:30:00,66.23,66.89,66.15,66.81,69132.0,64.8436,65.4898,64.7653,65.4115,69132.0
2022-03-16 10:00:00,66.76,67.54,66.49,67.19,64914.0,65.3625,66.1262,65.0982,65.7835,64914.0
2022-03-16 10:30:00,67.16,67.34,66.84,67.02,38168.0,65.7541,65.9304,65.4408,65.6171,38168.0
2022-03-16 11:00:00,67.04,67.26,66.96,67.22,41633.0,65.6366,65.852,65.5583,65.8129,41633.0
2022-03-16 11:30:00,67.24,67.31,67.04,67.24,36660.0,65.8325,65.901,65.6366,65.8325,36660.0
2022-03-16 12:00:00,67.19,67.33,66.81,66.9,34383.0,65.7835,65.9206,65.4115,65.4996,34383.0
2022-03-16 12:30:00,66.9,67.02,66.5,66.71,37251.0,65.4996,65.6171,65.1079,65.3135,37251.0
2022-03-16 13:00:00,66.71,66.74,66.31,66.34,34409.0,65.3135,65.3429,64.9219,64.9513,34409.0
2022-03-16 13:30:00,66.47,66.48,66.12,66.12,29449.0,65.0786,65.0884,64.7359,64.7359,29449.0
2022-03-16 14:00:00,66.1,66.22,65.42,65.46,47393.0,64.7163,64.8338,64.0506,64.0897,47393.0
2022-03-16 14:30:00,65.47,66.13,65.25,65.94,74026.0,64.0995,64.7457,63.8841,64.5597,74026.0
2022-03-16 15:00:00,65.95,66.39,65.86,66.26,34224.0,64.5695,65.0002,64.4813,64.873,34224.0
2022-03-16 15:30:00,66.24,66.91,66.11,66.9,287880.0,64.8534,65.5094,64.7261,65.4996,287880.0
2022-03-17 09:30:00,66.73,67.3,66.73,67.14,31243.0,65.3331,65.8912,65.3331,65.7345,31243.0
2022-03-17 10:00:00,67.19,67.35,67.05,67.09,37448.0,65.7835,65.9402,65.6464,65.6856,37448.0
2022-03-17 10:30:00,67.13,67.13,66.7,66.92,17811.0,65.7248,65.7248,65.3038,65.5192,17811.0
2022-03-17 11:00:00,66.93,67.27,66.88,67.19,24170.0,65.5289,65.8618,65.48,65.7835,24170.0
2022-03-17 11:30:00,67.19,67.91,67.18,67.88,30998.0,65.7835,66.4884,65.7737,66.4591,30998.0
2022-03-17 12:00:00,67.9,67.99,67.66,67.97,23718.0,66.4786,66.5668,66.2437,66.5472,23718.0
2022-03-17 12:30:00,67.97,68.11,67.88,68.1,56070.0,66.5472,66.6842,66.4591,66.6745,56070.0
2022-03-17 13:00:00,68.08,68.1,67.82,68.02,47319.0,66.6549,66.6745,66.4003,66.5961,47319.0
2022-03-17 13:30:00,68.02,68.16,67.96,68.12,47010.0,66.5961,66.7332,66.5374,66.694,47010.0
2022-03-17 14:00:00,68.13,68.17,67.71,67.71,54142.0,66.7038,66.743,66.2926,66.2926,54142.0
2022-03-17 14:30:00,67.74,67.96,67.74,67.92,27912.0,66.322,66.5374,66.322,66.4982,27912.0
2022-03-17 15:00:00,67.9,67.97,67.66,67.84,38167.0,66.4786,66.5472,66.2437,66.4199,38167.0
2022-03-17 15:30:00,67.85,68.1,67.78,68.03,269293.0,66.4297,66.6745,66.3612,66.6059,269293.0
2022-03-18 09:30:00,68.34,68.56,68.05,68.56,215652.0,66.9094,67.1248,66.6255,67.1248,215652.0
2022-03-18 10:00:00,68.54,68.78,68.5,68.71,86167.0,67.1052,67.3402,67.0661,67.2717,86167.0
2022-03-18 10:30:00,68.74,68.86,68.29,68.53,28062.0,67.3011,67.4185,66.8605,67.0955,28062.0
2022-03-18 11:00:00,68.55,68.82,68.54,68.73,33999.0,67.115,67.3794,67.1052,67.2913,33999.0
2022-03-18 11:30:00,68.74,68.87,68.47,68.79,53076.0,67.3011,67.4283,67.0367,67.35,53076.0
2022-03-18 12:00:00,68.76,68.91,68.65,68.84,36384.0,67.3206,67.4675,67.2129,67.399,36384.0
2022-03-18 12:30:00,68.85,69.0,68.76,68.84,70364.0,67.4088,67.5556,67.3206,67.399,70364.0
2022-03-18 13:00:00,68.83,69.16,68.81,69.03,59119.0,67.3892,67.7123,67.3696,67.585,59119.0
2022-03-18 13:30:00,69.02,69.33,69.0,69.33,64436.0,67.5752,67.8787,67.5556,67.8787,64436.0
2022-03-18 14:00:00,69.34,69.5,69.23,69.44,51817.0,67.8885,68.0451,67.7808,67.9864,51817.0
2022-03-18 14:30:00,69.42,69.5,69.28,69.45,73063.0,67.9668,68.0451,67.8298,67.9962,73063.0
2022-03-18 15:00:00,69.43,69.66,69.43,69.66,116363.0,67.9766,68.2018,67.9766,68.2018,116363.0
2022-03-18 15:30:00,69.66,69.81,69.48,69.61,293439.0,68.2018,68.3487,68.0256,68.1528,293439.0
2022-03-21 09:30:00,69.61,70.23,68.93,68.96,55831.0,68.1528,68.7599,67.4871,67.5165,55831.0
2022-03-21 10:00:00,68.95,68.98,68.55,68.64,53212.0,67.5067,67.536,67.115,67.2031,53212.0
2022-03-21 10:30:00,68.69,69.39,68.67,69.37,25603.0,67.2521,67.9374,67.2325,67.9179,25603.0
2022-03-21 11:00:00,69.37,69.58,69.24,69.51,47969.0,67.9179,68.1235,67.7906,68.0549,47969.0
2022-03-21 11:30:00,69.56,69.71,69.41,69.62,28283.0,68.1039,68.2508,67.957,68.1626,28283.0
2022-03-21 12:00:00,69.65,69.65,69.41,69.53,15042.0,68.192,68.192,67.957,68.0745,15042.0
2022-03-21 12:30:00,69.51,69.76,69.16,69.5,48030.0,68.0549,68.2997,67.7123,68.0451,48030.0
2022-03-21 13:00:00,69.51,69.51,69.33,69.37,64829.0,68.0549,68.0549,67.8787,67.9179,64829.0
2022-03-21 13:30:00,69.33,69.54,69.32,69.51,29333.0,67.8787,68.0843,67.8689,68.0549,29333.0
2022-03-21 14:00:00,69.54,69.72,69.3,69.66,36618.0,68.0843,68.2605,67.8493,68.2018,36618.0
2022-03-21 14:30:00,69.63,69.67,69.2,69.2,43997.0,68.1724,68.2116,67.7514,67.7514,43997.0
2022-03-21 15:00:00,69.23,69.53,69.1,69.5,46637.0,67.7808,68.0745,67.6535,68.0451,46637.0
2022-03-21 15:30:00,69.49,69.54,69.19,69.52,178492.0,68.0354,68.0843,67.7416,68.0647,178492.0
2022-03-22 09:30:00,69.84,69.88,68.73,68.86,65089.0,68.378,68.4172,67.2913,67.4185,65089.0
2022-03-22 10:00:00,68.9,69.36,68.89,69.36,42654.0,67.4577,67.9081,67.4479,67.9081,42654.0
2022-03-22 10:30:00,69.39,69.54,69.25,69.27,119779.0,67.9374,68.0843,67.8004,67.82,119779.0
2022-03-22 11:00:00,69.29,69.6,69.03,69.5,47994.0,67.8395,68.1431,67.585,68.0451,47994.0
2022-03-22 11:30:00,69.47,69.67,69.39,69.5,84421.0,68.0158,68.2116,67.9374,68.0451,84421.0
2022-03-22 12:00:00,69.5,69.53,69.13,69.18,56973.0,68.0451,68.0745,67.6829,67.7318,56973.0
2022-03-22 12:30:00,69.16,69.16,68.66,68.91,46046.0,67.7123,67.7123,67.2227,67.4675,46046.0
2022-03-22 13:00:00,68.9,69.04,68.72,68.72,56205.0,67.4577,67.5948,67.2815,67.2815,56205.0
2022-03-22 13:30:00,68.75,68.93,68.57,68.87,55270.0,67.3108,67.4871,67.1346,67.4283,55270.0
2022-03-22 14:00:00,68.87,69.0,68.74,68.94,34300.0,67.4283,67.5556,67.3011,67.4969,34300.0
2022-03-22 14:30:00,68.91,69.2,68.89,68.98,51322.0,67.4675,67.7514,67.4479,67.536,51322.0
2022-03-22 15:00:00,68.95,69.06,68.81,68.84,68705.0,67.5067,67.6144,67.3696,67.399,68705.0
2022-03-22 15:30:00,68.83,69.29,68.79,69.22,217629.0,67.3892,67.8395,67.35,67.771,217629.0
2022-03-23 09:30:00,68.79,69.24,68.6,69.06,27637.0,67.35,67.7906,67.164,67.6144,27637.0
2022-03-23 10:00:00,69.07,69.4,69.03,69.37,23319.0,67.6241,67.9472,67.585,67.9179,23319.0
2022-03-23 10:30:00,69.39,69.51,69.27,69.48,57054.0,67.9374,68.0549,67.82,68.0256,57054.0
2022-03-23 11:00:00,69.54,69.57,69.35,69.39,33901.0,68.0843,68.1137,67.8983,67.9374,33901.0
2022-03-23 11:30:00,69.42,69.68,69.4,69.67,22244.0,67.9668,68.2214,67.9472,68.2116,22244.0
2022-03-23 12:00:00,69.66,69.74,69.44,69.61,28115.0,68.2018,68.2801,67.9864,68.1528,28115.0
2022-03-23 12:30:00,69.6,69.67,69.31,69.32,32684.0,68.1431,68.2116,67.8591,67.8689,32684.0
2022-03-23 13:00:00,69.37,69.38,69.14,69.14,20720.0,67.9179,67.9277,67.6927,67.6927,20720.0
2022-03-23 13:30:00,69.16,69.22,69.09,69.15,19926.0,67.7123,67.771,67.6437,67.7025,19926.0
2022-03-23 14:00:00,69.16,69.25,69.02,69.25,29472.0,67.7123,67.8004,67.5752,67.8004,29472.0
2022-03-23 14:30:00,69.22,69.25,69.0,69.0,27164.0,67.771,67.8004,67.5556,67.5556,27164.0
2022-03-23 15:00:00,68.99,69.09,68.98,69.05,30968.0,67.5458,67.6437,67.536,67.6046,30968.0
2022-03-23 15:30:00,69.03,69.12,68.61,68.68,170220.0,67.585,67.6731,67.1738,67.2423,170220.0
2022-03-24 09:30:00,68.68,69.15,68.61,69.1,28186.0,67.2423,67.7025,67.1738,67.6535,28186.0
2022-03-24 10:00:00,69.09,69.42,69.09,69.23,30296.0,67.6437,67.9668,67.6437,67.7808,30296.0
2022-03-24 10:30:00,69.21,69.4,69.15,69.16,25012.0,67.7612,67.9472,67.7025,67.7123,25012.0
2022-03-24 11:00:00,69.16,69.36,68.86,69.12,33671.0,67.7123,67.9081,67.4185,67.6731,33671.0
2022-03-24 11:30:00,69.12,69.29,69.04,69.05,32570.0,67.6731,67.8395,67.5948,67.6046,32570.0
2022-03-24 12:00:00,69.05,69.11,68.92,68.98,44385.0,67.6046,67.6633,67.4773,67.536,44385.0
2022-03-24 12:30:00,69.0,69.12,68.94,69.03,28169.0,67.5556,67.6731,67.4969,67.585,28169.0
2022-03-24 13:00:00,69.03,69.1,68.99,69.07,28965.0,67.585,67.6535,67.5458,67.6241,28965.0
2022-03-24 13:30:00,69.08,69.09,68.91,68.92,38435.0,67.6339,67.6437,67.4675,67.4773,38435.0
2022-03-24 14:00:00,68.9,68.91,68.68,68.87,36319.0,67.4577,67.4675,67.2423,67.4283,36319.0
2022-03-24 14:30:00,68.87,68.95,68.71,68.93,24482.0,67.4283,67.5067,67.2717,67.4871,24482.0
2022-03-24 15:00:00,68.93,69.07,68.81,68.98,34451.0,67.4871,67.6241,67.3696,67.536,34451.0
2022-03-24 15:30:00,68.97,69.01,68.76,68.99,168047.0,67.5262,67.5654,67.3206,67.5458,168047.0
2022-03-25 09:30:00,69.25,69.44,69.03,69.19,30117.0,67.8004,67.9864,67.585,67.7416,30117.0
2022-03-25 10:00:00,69.22,69.58,69.08,69.55,46487.0,67.771,68.1235,67.6339,68.0941,46487.0
2022-03-25 10:30:00,69.6,69.74,69.49,69.64,23190.0,68.1431,68.2801,68.0354,68.1822,23190.0
2022-03-25 11:00:00,69.65,69.65,69.23,69.34,26792.0,68.192,68.192,67.7808,67.8885,26792.0
2022-03-25 11:30:00,69.33,69.7,69.29,69.56,33389.0,67.8787,68.241,67.8395,68.1039,33389.0
2022-03-25 12:00:00,69.54,69.73,69.54,69.72,24967.0,68.0843,68.2703,68.0843,68.2605,24967.0
2022-03-25 12:30:00,69.7,69.85,69.59,69.64,30706.0,68.241,68.3878,68.1333,68.1822,30706.0
2022-03-25 13:00:00,69.62,69.75,69.53,69.72,27900.0,68.1626,68.2899,68.0745,68.2605,27900.0
2022-03-25 13:30:00,69.71,69.93,69.68,69.9,27403.0,68.2508,68.4661,68.2214,68.4368,27403.0
2022-03-25 14:00:00,69.88,70.12,69.88,70.12,49185.0,68.4172,68.6522,68.4172,68.6522,49185.0
2022-03-25 14:30:00,70.16,70.19,70.07,70.13,30657.0,68.6913,68.7207,68.6032,68.662,30657.0
2022-03-25 15:00:00,70.11,70.14,69.95,69.95,42512.0,68.6424,68.6717,68.4857,68.4857,42512.0
2022-03-25 15:30:00,69.95,70.4,69.95,70.37,199426.0,68.4857,68.9263,68.4857,68.8969,199426.0
2022-03-28 09:30:00,70.75,72.25,70.7,72.03,195212.0,69.269,70.7376,69.22,70.5222,195212.0
2022-03-28 10:00:00,72.03,72.03,71.5,71.69,49395.0,70.5222,70.5222,70.0033,70.1893,49395.0
2022-03-28 10:30:00,71.66,71.9,71.51,71.56,55383.0,70.1599,70.3949,70.0131,70.062,55383.0
2022-03-28 11:00:00,71.59,71.59,71.25,71.42,58604.0,70.0914,70.0914,69.7585,69.925,58604.0
2022-03-28 11:30:00,71.44,71.47,71.18,71.24,52093.0,69.9445,69.9739,69.69,69.7487,52093.0
2022-03-28 12:00:00,71.23,71.53,71.22,71.39,66312.0,69.7389,70.0327,69.7291,69.8956,66312.0
2022-03-28 12:30:00,71.4,71.58,71.3,71.4,51461.0,69.9054,70.0816,69.8075,69.9054,51461.0
2022-03-28 13:00:00,71.42,71.65,71.41,71.63,41340.0,69.925,70.1501,69.9152,70.1306,41340.0
2022-03-28 13:30:00,71.65,71.83,71.61,71.71,65867.0,70.1501,70.3264,70.111,70.2089,65867.0
2022-03-28 14:00:00,71.73,71.92,71.72,71.79,43418.0,70.2285,70.4145,70.2187,70.2872,43418.0
2022-03-28 14:30:00,71.75,71.89,71.63,71.87,42485.0,70.248,70.3851,70.1306,70.3655,42485.0
2022-03-28 15:00:00,71.87,71.98,71.7,71.95,126912.0,70.3655,70.4732,70.1991,70.4439,126912.0
2022-03-28 15:30:00,71.95,72.12,71.87,72.12,253514.0,70.4439,70.6103,70.3655,70.6103,253514.0
2022-03-29 09:30:00,72.78,73.17,72.21,72.21,69868.0,71.2565,71.6383,70.6984,70.6984,69868.0
2022-03-29 10:00:00,72.29,72.45,71.98,72.45,59685.0,70.7767,70.9334,70.4732,70.9334,59685.0
2022-03-29 10:30:00,72.51,72.65,72.38,72.56,24543.0,70.9921,71.1292,70.8649,71.0411,24543.0
2022-03-29 11:00:00,72.53,72.53,72.01,72.17,49386.0,71.0117,71.0117,70.5026,70.6593,49386.0
2022-03-29 11:30:00,72.13,72.25,71.97,72.12,61194.0,70.6201,70.7376,70.4634,70.6103,61194.0
2022-03-29 12:00:00,72.12,72.14,71.89,72.04,55235.0,70.6103,70.6299,70.3851,70.532,55235.0
2022-03-29 12:30:00,72.03,72.28,71.85,72.25,36762.0,70.5222,70.767,70.346,70.7376,36762.0
2022-03-29 13:00:00,72.24,72.36,72.14,72.27,20616.0,70.7278,70.8453,70.6299,70.7572,20616.0
2022-03-29 13:30:00,72.29,72.43,72.25,72.41,24268.0,70.7767,70.9138,70.7376,70.8942,24268.0
2022-03-29 14:00:00,72.38,72.43,72.23,72.31,23484.0,70.8649,70.9138,70.718,70.7963,23484.0
2022-03-29 14:30:00,72.28,72.47,72.28,72.36,35685.0,70.767,70.953,70.767,70.8453,35685.0
2022-03-29 15:00:00,72.36,72.64,72.34,72.47,52170.0,70.8453,71.1194,70.8257,70.953,52170.0
2022-03-29 15:30:00,72.46,72.65,72.33,72.5,198636.0,70.9432,71.1292,70.8159,70.9823,198636.0
2022-03-30 09:30:00,72.43,72.58,72.2,72.36,31256.0,70.9138,71.0607,70.6886,70.8453,31256.0
2022-03-30 10:00:00,72.38,72.39,72.01,72.09,47237.0,70.8649,70.8746,70.5026,70.5809,47237.0
2022-03-30 10:30:00,72.08,72.41,72.08,72.29,41381.0,70.5711,70.8942,70.5711,70.7767,41381.0
2022-03-30 11:00:00,72.31,72.52,72.25,72.25,98218.0,70.7963,71.0019,70.7376,70.7376,98218.0
2022-03-30 11:30:00,72.24,72.35,72.13,72.28,106582.0,70.7278,70.8355,70.6201,70.767,106582.0
2022-03-30 12:00:00,72.27,72.34,72.12,72.29,57477.0,70.7572,70.8257,70.6103,70.7767,57477.0
2022-03-30 12:30:00,72.3,72.45,72.27,72.39,13154.0,70.7865,70.9334,70.7572,70.8746,13154.0
2022-03-30 13:00:00,72.38,72.48,72.34,72.36,20124.0,70.8649,70.9628,70.8257,70.8453,20124.0
2022-03-30 13:30:00,72.36,72.51,72.33,72.47,23177.0,70.8453,70.9921,70.8159,70.953,23177.0
2022-03-30 14:00:00,72.48,72.67,72.48,72.65,22176.0,70.9628,71.1488,70.9628,71.1292,22176.0
2022-03-30 14:30:00,72.65,72.72,72.49,72.55,23043.0,71.1292,71.1977,70.9726,71.0313,23043.0
2022-03-30 15:00:00,72.55,72.61,72.38,72.5,54456.0,71.0313,71.09,70.8649,70.9823,54456.0
2022-03-30 15:30:00,72.5,72.73,72.41,72.73,139448.0,70.9823,71.2075,70.8942,71.2075,139448.0
2022-03-31 09:30:00,72.88,73.57,72.86,73.56,51548.0,71.3544,72.0299,71.3348,72.0202,51548.0
2022-03-31 10:00:00,73.55,73.66,73.26,73.51,66652.0,72.0104,72.1181,71.7264,71.9712,66652.0
2022-03-31 10:30:00,73.55,73.88,73.49,73.87,74510.0,72.0104,72.3335,71.9516,72.3237,74510.0
2022-03-31 11:00:00,73.85,73.94,73.59,73.66,58116.0,72.3041,72.3922,72.0495,72.1181,58116.0
2022-03-31 11:30:00,73.65,74.0,73.65,73.96,59891.0,72.1083,72.4509,72.1083,72.4118,59891.0
2022-03-31 12:00:00,73.96,74.0,73.76,73.77,52251.0,72.4118,72.4509,72.216,72.2258,52251.0
2022-03-31 12:30:00,73.78,74.0,73.77,73.89,86757.0,72.2356,72.4509,72.2258,72.3432,86757.0
2022-03-31 13:00:00,73.89,73.9,73.63,73.69,66411.0,72.3432,72.353,72.0887,72.1474,66411.0
2022-03-31 13:30:00,73.69,73.73,73.53,73.53,52482.0,72.1474,72.1866,71.9908,71.9908,52482.0
2022-03-31 14:00:00,73.54,73.54,72.97,73.01,76141.0,72.0006,72.0006,71.4425,71.4817,76141.0
2022-03-31 14:30:00,73.01,73.05,72.81,72.99,58393.0,71.4817,71.5208,71.2859,71.4621,58393.0
2022-03-31 15:00:00,73.0,73.17,72.8,72.81,75066.0,71.4719,71.6383,71.2761,71.2859,75066.0
2022-03-31 15:30:00,72.81,72.82,72.27,72.28,406349.0,71.2859,71.2956,70.7572,70.767,406349.0
2022-04-01 09:30:00,72.55,73.41,72.12,73.22,134393.0,71.0313,71.8733,70.6103,71.6873,134393.0
2022-04-01 10:00:00,73.22,73.51,72.8,72.82,43215.0,71.6873,71.9712,71.2761,71.2956,43215.0
2022-04-01 10:30:00,72.82,73.37,72.8,73.12,54655.0,71.2956,71.8341,71.2761,71.5894,54655.0
2022-04-01 11:00:00,73.12,73.12,72.85,73.03,30398.0,71.5894,71.5894,71.325,71.5013,30398.0
2022-04-01 11:30:00,73.0,73.11,72.41,72.42,27994.0,71.4719,71.5796,70.8942,70.904,27994.0
2022-04-01 12:00:00,72.42,72.42,72.14,72.34,45038.0,70.904,70.904,70.6299,70.8257,45038.0
2022-04-01 12:30:00,72.34,72.37,72.03,72.32,61882.0,70.8257,70.8551,70.5222,70.8061,61882.0
2022-04-01 13:00:00,72.32,72.36,72.15,72.23,49476.0,70.8061,70.8453,70.6397,70.718,49476.0
2022-04-01 13:30:00,72.23,72.5,72.2,72.49,57411.0,70.718,70.9823,70.6886,70.9726,57411.0
2022-04-01 14:00:00,72.46,72.62,72.4,72.49,78582.0,70.9432,71.0998,70.8844,70.9726,78582.0
2022-04-01 14:30:00,72.49,72.67,72.43,72.47,67785.0,70.9726,71.1488,70.9138,70.953,67785.0
2022-04-01 15:00:00,72.47,72.51,72.18,72.25,110332.0,70.953,70.9921,70.669,70.7376,110332.0
2022-04-01 15:30:00,72.27,72.65,72.15,72.57,307915.0,70.7572,71.1292,70.6397,71.0509,307915.0
2022-04-04 09:30:00,72.41,73.34,72.24,72.32,73821.0,70.8942,71.8048,70.7278,70.8061,73821.0
2022-04-04 10:00:00,72.18,72.5,72.06,72.16,55423.0,70.669,70.9823,70.5516,70.6495,55423.0
2022-04-04 10:30:00,72.12,72.52,72.09,72.3,68767.0,70.6103,71.0019,70.5809,70.7865,68767.0
2022-04-04 11:00:00,72.29,72.49,72.01,72.24,63241.0,70.7767,70.9726,70.5026,70.7278,63241.0
2022-04-04 11:30:00,72.23,72.36,72.13,72.3,48818.0,70.718,70.8453,70.6201,70.7865,48818.0
2022-04-04 12:00:00,72.28,72.39,72.25,72.27,23988.0,70.767,70.8746,70.7376,70.7572,23988.0
2022-04-04 12:30:00,72.26,72.33,72.21,72.23,37764.0,70.7474,70.8159,70.6984,70.718,37764.0
2022-04-04 13:00:00,72.23,72.42,72.23,72.4,36828.0,70.718,70.904,70.718,70.8844,36828.0
2022-04-04 13:30:00,72.39,72.45,72.27,72.37,32746.0,70.8746,70.9334,70.7572,70.8551,32746.0
2022-04-04 14:00:00,72.36,72.38,72.12,72.28,26835.0,70.8453,70.8649,70.6103,70.767,26835.0
2022-04-04 14:30:00,72.3,72.59,72.26,72.52,40896.0,70.7865,71.0705,70.7474,71.0019,40896.0
2022-04-04 15:00:00,72.51,72.62,72.4,72.4,112348.0,70.9921,71.0998,70.8844,70.8844,112348.0
2022-04-04 15:30:00,72.4,72.4,72.05,72.21,190555.0,70.8844,70.8844,70.5418,70.6984,190555.0
2022-04-05 09:30:00,72.04,73.18,72.01,73.17,73984.0,70.532,71.6481,70.5026,71.6383,73984.0
2022-04-05 10:00:00,73.18,73.38,72.9,73.02,30691.0,71.6481,71.8439,71.374,71.4915,30691.0
2022-04-05 10:30:00,73.05,73.52,73.04,73.45,37819.0,71.5208,71.981,71.511,71.9125,37819.0
2022-04-05 11:00:00,73.44,73.6,73.25,73.46,49734.0,71.9027,72.0593,71.7166,71.9223,49734.0
2022-04-05 11:30:00,73.44,73.53,73.13,73.14,40186.0,71.9027,71.9908,71.5992,71.6089,40186.0
2022-04-05 12:00:00,73.14,73.18,72.96,73.05,22511.0,71.6089,71.6481,71.4327,71.5208,22511.0
2022-04-05 12:30:00,73.03,73.18,73.01,73.02,16596.0,71.5013,71.6481,71.4817,71.4915,16596.0
2022-04-05 13:00:00,73.04,73.17,72.96,73.01,22939.0,71.511,71.6383,71.4327,71.4817,22939.0
2022-04-05 13:30:00,73.01,73.03,72.78,72.89,19371.0,71.4817,71.5013,71.2565,71.3642,19371.0
2022-04-05 14:00:00,72.9,72.9,72.72,72.76,19396.0,71.374,71.374,71.1977,71.2369,19396.0
2022-04-05 14:30:00,72.75,72.82,72.65,72.67,18109.0,71.2271,71.2956,71.1292,71.1488,18109.0
2022-04-05 15:00:00,72.68,72.71,72.44,72.47,59388.0,71.1586,71.188,70.9236,70.953,59388.0
2022-04-05 15:30:00,72.42,72.42,72.17,72.35,157402.0,70.904,70.904,70.6593,70.8355,157402.0
2022-04-06 09:30:00,71.89,72.04,71.6,71.95,65038.0,70.3851,70.532,70.1012,70.4439,65038.0
2022-04-06 10:00:00,71.94,72.28,71.73,72.25,29295.0,70.4341,70.767,70.2285,70.7376,29295.0
2022-04-06 10:30:00,72.17,72.5,72.13,72.41,22813.0,70.6593,70.9823,70.6201,70.8942,22813.0
2022-04-06 11:00:00,72.46,72.74,72.31,72.72,22786.0,70.9432,71.2173,70.7963,71.1977,22786.0
2022-04-06 11:30:00,72.75,72.76,72.49,72.51,22860.0,71.2271,71.2369,70.9726,70.9921,22860.0
2022-04-06 12:00:00,72.51,72.72,72.43,72.72,23698.0,70.9921,71.1977,70.9138,71.1977,23698.0
2022-04-06 12:30:00,72.71,72.86,72.69,72.75,26462.0,71.188,71.3348,71.1684,71.2271,26462.0
2022-04-06 13:00:00,72.76,72.89,72.75,72.75,22284.0,71.2369,71.3642,71.2271,71.2271,22284.0
2022-04-06 13:30:00,72.73,72.91,72.66,72.68,35220.0,71.2075,71.3838,71.139,71.1586,35220.0
2022-04-06 14:00:00,72.63,72.93,72.32,72.53,32179.0,71.1096,71.4033,70.8061,71.0117,32179.0
2022-04-06 14:30:00,72.53,72.94,72.51,72.93,40196.0,71.0117,71.4131,70.9921,71.4033,40196.0
2022-04-06 15:00:00,72.92,72.99,72.56,72.59,44523.0,71.3936,71.4621,71.0411,71.0705,44523.0
2022-04-06 15:30:00,72.54,72.93,72.49,72.89,185364.0,71.0215,71.4033,70.9726,71.3642,185364.0
2022-04-07 09:30:00,72.92,73.24,72.35,72.83,84313.0,71.3936,71.7069,70.8355,71.3054,84313.0
2022-04-07 10:00:00,72.81,72.94,72.54,72.6,22363.0,71.2859,71.4131,71.0215,71.0803,22363.0
2022-04-07 10:30:00,72.6,72.79,72.42,72.56,18916.0,71.0803,71.2663,70.904,71.0411,18916.0
2022-04-07 11:00:00,72.6,72.95,72.46,72.81,26233.0,71.0803,71.4229,70.9432,71.2859,26233.0
2022-04-07 11:30:00,72.82,72.97,72.7,72.86,20780.0,71.2956,71.4425,71.1782,71.3348,20780.0
2022-04-07 12:00:00,72.8,72.96,72.74,72.87,22776.0,71.2761,71.4327,71.2173,71.3446,22776.0
2022-04-07 12:30:00,72.85,73.17,72.8,73.16,72758.0,71.325,71.6383,71.2761,71.6285,72758.0
2022-04-07 13:00:00,73.16,73.64,73.12,73.43,50529.0,71.6285,72.0985,71.5894,71.8929,50529.0
2022-04-07 13:30:00,73.4,73.57,73.28,73.57,21925.0,71.8635,72.0299,71.746,72.0299,21925.0
2022-04-07 14:00:00,73.58,73.64,73.37,73.37,23179.0,72.0397,72.0985,71.8341,71.8341,23179.0
2022-04-07 14:30:00,73.39,73.81,73.36,73.78,30885.0,71.8537,72.2649,71.8243,72.2356,30885.0
2022-04-07 15:00:00,73.76,73.87,73.58,73.68,37471.0,72.216,72.3237,72.0397,72.1376,37471.0
2022-04-07 15:30:00,73.66,73.78,73.38,73.4,165665.0,72.1181,72.2356,71.8439,71.8635,165665.0
2022-04-08 09:30:00,73.41,73.64,73.2,73.28,31046.0,71.8733,72.0985,71.6677,71.746,31046.0
2022-04-08 10:00:00,73.19,73.48,73.06,73.34,26324.0,71.6579,71.9418,71.5306,71.8048,26324.0
2022-04-08 10:30:00,73.42,73.73,73.34,73.7,45204.0,71.8831,72.1866,71.8048,72.1572,45204.0
2022-04-08 11:00:00,73.68,73.83,73.46,73.56,19840.0,72.1376,72.2845,71.9223,72.0202,19840.0
2022-04-08 11:30:00,73.58,73.72,73.5,73.5,30447.0,72.0397,72.1768,71.9614,71.9614,30447.0
2022-04-08 12:00:00,73.52,73.59,73.32,73.54,23245.0,71.981,72.0495,71.7852,72.0006,23245.0
2022-04-08 12:30:00,73.51,73.52,73.26,73.37,19252.0,71.9712,71.981,71.7264,71.8341,19252.0
2022-04-08 13:00:00,73.39,73.49,73.29,73.34,17161.0,71.8537,71.9516,71.7558,71.8048,17161.0
2022-04-08 13:30:00,73.33,73.41,73.1,73.21,22931.0,71.795,71.8733,71.5698,71.6775,22931.0
2022-04-08 14:00:00,73.2,73.35,73.0,73.03,35089.0,71.6677,71.8146,71.4719,71.5013,35089.0
2022-04-08 14:30:00,73.01,73.37,73.01,73.26,25551.0,71.4817,71.8341,71.4817,71.7264,25551.0
2022-04-08 15:00:00,73.24,73.34,73.19,73.25,24598.0,71.7069,71.8048,71.6579,71.7166,24598.0
2022-04-08 15:30:00,73.25,73.28,72.85,73.01,165171.0,71.7166,71.746,71.325,71.4817,165171.0
2022-04-11 09:30:00,72.85,73.24,72.64,72.64,45597.0,71.325,71.7069,71.1194,71.1194,45597.0
2022-04-11 10:00:00,72.65,72.69,72.0,72.15,58865.0,71.1292,71.1684,70.4928,70.6397,58865.0
2022-04-11 10:30:00,72.12,72.69,71.89,72.67,61232.0,70.6103,71.1684,70.3851,71.1488,61232.0
2022-04-11 11:00:00,72.66,72.72,72.27,72.51,39895.0,71.139,71.1977,70.7572,70.9921,39895.0
2022-04-11 11:30:00,72.46,72.79,72.45,72.6,45773.0,70.9432,71.2663,70.9334,71.0803,45773.0
2022-04-11 12:00:00,72.59,72.9,72.56,72.72,56297.0,71.0705,71.374,71.0411,71.1977,56297.0
2022-04-11 12:30:00,72.66,72.73,72.59,72.7,14651.0,71.139,71.2075,71.0705,71.1782,14651.0
2022-04-11 13:00:00,72.75,72.78,72.47,72.52,16584.0,71.2271,71.2565,70.953,71.0019,16584.0
2022-04-11 13:30:00,72.53,72.7,72.49,72.7,29484.0,71.0117,71.1782,70.9726,71.1782,29484.0
2022-04-11 14:00:00,72.69,72.69,72.47,72.62,18114.0,71.1684,71.1684,70.953,71.0998,18114.0
2022-04-11 14:30:00,72.6,72.88,72.55,72.84,16873.0,71.0803,71.3544,71.0313,71.3152,16873.0
2022-04-11 15:00:00,72.82,72.88,72.57,72.6,27253.0,71.2956,71.3544,71.0509,71.0803,27253.0
2022-04-11 15:30:00,72.58,72.62,72.38,72.57,145536.0,71.0607,71.0998,70.8649,71.0509,145536.0
2022-04-12 09:30:00,72.67,73.35,72.62,73.18,59873.0,71.1488,71.8146,71.0998,71.6481,59873.0
2022-04-12 10:00:00,73.16,73.44,72.95,73.13,39982.0,71.6285,71.9027,71.4229,71.5992,39982.0
2022-04-12 10:30:00,73.12,73.31,72.99,73.17,27378.0,71.5894,71.7754,71.4621,71.6383,27378.0
2022-04-12 11:00:00,73.21,73.44,73.18,73.34,33397.0,71.6775,71.9027,71.6481,71.8048,33397.0
2022-04-12 11:30:00,73.38,73.45,73.24,73.26,25145.0,71.8439,71.9125,71.7069,71.7264,25145.0
2022-04-12 12:00:00,73.26,73.34,72.96,72.96,35050.0,71.7264,71.8048,71.4327,71.4327,35050.0
2022-04-12 12:30:00,72.95,73.02,72.78,72.91,20747.0,71.4229,71.4915,71.2565,71.3838,20747.0
2022-04-12 13:00:00,72.91,72.94,72.76,72.88,26926.0,71.3838,71.4131,71.2369,71.3544,26926.0
2022-04-12 13:30:00,72.83,72.86,72.35,72.38,18963.0,71.3054,71.3348,70.8355,70.8649,18963.0
2022-04-12 14:00:00,72.38,72.56,72.23,72.32,18515.0,70.8649,71.0411,70.718,70.8061,18515.0
2022-04-12 14:30:00,72.33,72.35,72.09,72.17,27724.0,70.8159,70.8355,70.5809,70.6593,27724.0
2022-04-12 15:00:00,72.15,72.24,71.7,71.71,42280.0,70.6397,70.7278,70.1991,70.2089,42280.0
2022-04-12 15:30:00,71.73,72.04,71.69,71.94,156050.0,70.2285,70.532,70.1893,70.4341,156050.0
2022-04-13 09:30:00,71.85,72.19,71.45,71.56,61628.0,70.346,70.6788,69.9543,70.062,61628.0
2022-04-13 10:00:00,71.56,71.57,71.07,71.15,75397.0,70.062,70.0718,69.5823,69.6606,75397.0
2022-04-13 10:30:00,71.15,71.38,70.93,71.35,52819.0,69.6606,69.8858,69.4452,69.8564,52819.0
2022-04-13 11:00:00,71.34,71.53,71.28,71.36,60707.0,69.8466,70.0327,69.7879,69.8662,60707.0
2022-04-13 11:30:00,71.37,71.39,71.18,71.23,38320.0,69.876,69.8956,69.69,69.7389,38320.0
2022-04-13 12:00:00,71.23,71.38,71.22,71.23,44738.0,69.7389,69.8858,69.7291,69.7389,44738.0
2022-04-13 12:30:00,71.22,71.37,71.16,71.27,41693.0,69.7291,69.876,69.6704,69.7781,41693.0
2022-04-13 13:00:00,71.27,71.43,71.27,71.33,41012.0,69.7781,69.9347,69.7781,69.8368,41012.0
2022-04-13 13:30:00,71.34,71.49,71.18,71.48,27174.0,69.8466,69.9935,69.69,69.9837,27174.0
2022-04-13 14:00:00,71.49,71.51,71.31,71.45,47415.0,69.9935,70.0131,69.8173,69.9543,47415.0
2022-04-13 14:30:00,71.45,71.72,71.45,71.71,23793.0,69.9543,70.2187,69.9543,70.2089,23793.0
2022-04-13 15:00:00,71.68,71.81,71.65,71.72,30052.0,70.1795,70.3068,70.1501,70.2187,30052.0
2022-04-13 15:30:00,71.73,71.98,71.67,71.86,127040.0,70.2285,70.4732,70.1697,70.3557,127040.0
2022-04-14 09:30:00,71.98,72.38,71.75,71.85,59593.0,70.4732,70.8649,70.248,70.346,59593.0
2022-04-14 10:00:00,71.9,72.05,71.41,71.58,36326.0,70.3949,70.5418,69.9152,70.0816,36326.0
2022-04-14 10:30:00,71.6,71.93,71.53,71.74,36855.0,70.1012,70.4243,70.0327,70.2383,36855.0
2022-04-14 11:00:00,71.75,71.87,71.61,71.8,30076.0,70.248,70.3655,70.111,70.297,30076.0
2022-04-14 11:30:00,71.85,71.91,71.66,71.77,18523.0,70.346,70.4047,70.1599,70.2676,18523.0
2022-04-14 12:00:00,71.76,71.86,71.66,71.67,28890.0,70.2578,70.3557,70.1599,70.1697,28890.0
2022-04-14 12:30:00,71.65,71.7,71.55,71.62,15125.0,70.1501,70.1991,70.0522,70.1208,15125.0
2022-04-14 13:00:00,71.59,71.7,71.56,71.68,19534.0,70.0914,70.1991,70.062,70.1795,19534.0
2022-04-14 13:30:00,71.68,71.8,71.65,71.8,16359.0,70.1795,70.297,70.1501,70.297,16359.0
2022-04-14 14:00:00,71.82,71.94,71.67,71.76,22115.0,70.3166,70.4341,70.1697,70.2578,22115.0
2022-04-14 14:30:00,71.78,71.83,71.5,71.52,20529.0,70.2774,70.3264,70.0033,70.0229,20529.0
2022-04-14 15:00:00,71.51,71.6,71.45,71.5,30012.0,70.0131,70.1012,69.9543,70.0033,30012.0
2022-04-14 15:30:00,71.49,71.53,71.2,71.26,128156.0,69.9935,70.0327,69.7096,69.7683,128156.0
2022-04-18 09:30:00,70.54,71.09,70.43,70.59,56298.0,69.0634,69.6019,68.9557,69.1123,56298.0
2022-04-18 10:00:00,70.55,70.6,70.25,70.28,77480.0,69.0732,69.1221,68.7794,68.8088,77480.0
2022-04-18 10:30:00,70.31,70.42,70.15,70.21,37132.0,68.8382,68.9459,68.6815,68.7403,37132.0
2022-04-18 11:00:00,70.23,70.28,69.91,69.92,37905.0,68.7599,68.8088,68.4466,68.4564,37905.0
2022-04-18 11:30:00,69.92,69.98,69.69,69.92,32632.0,68.4564,68.5151,68.2312,68.4564,32632.0
2022-04-18 12:00:00,69.93,70.03,69.83,69.98,29308.0,68.4661,68.5641,68.3682,68.5151,29308.0
2022-04-18 12:30:00,69.96,70.1,69.86,70.08,32116.0,68.4955,68.6326,68.3976,68.613,32116.0
2022-04-18 13:00:00,70.07,70.36,70.06,70.22,47664.0,68.6032,68.8871,68.5934,68.7501,47664.0
2022-04-18 13:30:00,70.23,70.41,70.18,70.22,126852.0,68.7599,68.9361,68.7109,68.7501,126852.0
2022-04-18 14:00:00,70.21,70.33,70.12,70.26,51088.0,68.7403,68.8578,68.6522,68.7892,51088.0
2022-04-18 14:30:00,70.27,70.43,70.2,70.22,53011.0,68.799,68.9557,68.7305,68.7501,53011.0
2022-04-18 15:00:00,70.23,70.27,69.85,69.9,38143.0,68.7599,68.799,68.3878,68.4368,38143.0
2022-04-18 15:30:00,69.88,69.95,69.59,69.95,245106.0,68.4172,68.4857,68.1333,68.4857,245106.0
2022-04-19 09:30:00,70.05,70.37,69.79,70.3,82024.0,68.5836,68.8969,68.3291,68.8284,82024.0
2022-04-19 10:00:00,70.33,70.41,70.19,70.41,35724.0,68.8578,68.9361,68.7207,68.9361,35724.0
2022-04-19 10:30:00,70.42,70.46,70.14,70.25,38177.0,68.9459,68.9851,68.6717,68.7794,38177.0
2022-04-19 11:00:00,70.21,70.21,70.02,70.17,40429.0,68.7403,68.7403,68.5543,68.7011,40429.0
2022-04-19 11:30:00,70.17,70.18,69.7,69.7,62072.0,68.7011,68.7109,68.241,68.241,62072.0
2022-04-19 12:00:00,69.68,69.87,69.55,69.76,64783.0,68.2214,68.4074,68.0941,68.2997,64783.0
2022-04-19 12:30:00,69.77,69.84,69.71,69.74,26068.0,68.3095,68.378,68.2508,68.2801,26068.0
2022-04-19 13:00:00,69.76,69.86,69.6,69.81,63221.0,68.2997,68.3976,68.1431,68.3487,63221.0
2022-04-19 13:30:00,69.82,70.03,69.76,69.99,70235.0,68.3584,68.5641,68.2997,68.5249,70235.0
2022-04-19 14:00:00,70.0,70.0,69.68,69.77,45320.0,68.5347,68.5347,68.2214,68.3095,45320.0
2022-04-19 14:30:00,69.75,69.83,69.71,69.71,43849.0,68.2899,68.3682,68.2508,68.2508,43849.0
2022-04-19 15:00:00,69.73,69.93,69.7,69.91,58723.0,68.2703,68.4661,68.241,68.4466,58723.0
2022-04-19 15:30:00,69.93,70.28,69.9,70.15,283329.0,68.4661,68.8088,68.4368,68.6815,283329.0
2022-04-20 09:30:00,70.39,70.7,70.2,70.63,59769.0,68.9165,69.22,68.7305,69.1515,59769.0
2022-04-20 10:00:00,70.66,70.84,70.37,70.7,36010.0,69.1809,69.3571,68.8969,69.22,36010.0
2022-04-20 10:30:00,70.73,70.88,70.68,70.73,44081.0,69.2494,69.3963,69.2004,69.2494,44081.0
2022-04-20 11:00:00,70.73,70.84,70.53,70.72,34762.0,69.2494,69.3571,69.0536,69.2396,34762.0
2022-04-20 11:30:00,70.73,71.06,70.69,70.98,57592.0,69.2494,69.5725,69.2102,69.4942,57592.0
2022-04-20 12:00:00,70.98,71.03,70.91,70.92,36322.0,69.4942,69.5431,69.4256,69.4354,36322.0
2022-04-20 12:30:00,70.95,71.14,70.94,71.06,35454.0,69.4648,69.6508,69.455,69.5725,35454.0
2022-04-20 13:00:00,71.07,71.14,70.96,71.0,29373.0,69.5823,69.6508,69.4746,69.5137,29373.0
2022-04-20 13:30:00,70.98,71.15,70.87,71.08,30513.0,69.4942,69.6606,69.3865,69.5921,30513.0
2022-04-20 14:00:00,71.05,71.17,71.0,71.05,34229.0,69.5627,69.6802,69.5137,69.5627,34229.0
2022-04-20 14:30:00,71.04,71.09,70.82,70.89,34676.0,69.5529,69.6019,69.3375,69.406,34676.0
2022-04-20 15:00:00,70.9,71.18,70.8,71.06,60001.0,69.4158,69.69,69.3179,69.5725,60001.0
2022-04-20 15:30:00,71.08,71.27,70.99,71.06,259246.0,69.5921,69.7781,69.504,69.5725,259246.0
2022-04-21 09:30:00,71.59,71.87,71.36,71.8,65407.0,70.0914,70.3655,69.8662,70.297,65407.0
2022-04-21 10:00:00,71.77,72.02,71.69,71.97,63508.0,70.2676,70.5124,70.1893,70.4634,63508.0
2022-04-21 10:30:00,71.98,72.04,71.83,71.89,49210.0,70.4732,70.532,70.3264,70.3851,49210.0
2022-04-21 11:00:00,71.89,72.04,71.82,71.84,28526.0,70.3851,70.532,70.3166,70.3362,28526.0
2022-04-21 11:30:00,71.82,71.94,71.79,71.86,30200.0,70.3166,70.4341,70.2872,70.3557,30200.0
2022-04-21 12:00:00,71.85,71.88,71.56,71.56,29472.0,70.346,70.3753,70.062,70.062,29472.0
2022-04-21 12:30:00,71.57,71.75,71.46,71.46,27448.0,70.0718,70.248,69.9641,69.9641,27448.0
2022-04-21 13:00:00,71.43,71.59,71.37,71.57,34075.0,69.9347,70.0914,69.876,70.0718,34075.0
2022-04-21 13:30:00,71.58,71.76,71.5,71.56,35618.0,70.0816,70.2578,70.0033,70.062,35618.0
2022-04-21 14:00:00,71.53,71.53,71.15,71.18,35249.0,70.0327,70.0327,69.6606,69.69,35249.0
2022-04-21 14:30:00,71.18,71.39,71.07,71.16,57718.0,69.69,69.8956,69.5823,69.6704,57718.0
2022-04-21 15:00:00,71.15,71.15,70.68,70.92,99001.0,69.6606,69.6606,69.2004,69.4354,99001.0
2022-04-21 15:30:00,70.9,70.91,70.52,70.68,272499.0,69.4158,69.4256,69.0438,69.2004,272499.0
2022-04-22 09:30:00,70.44,70.56,69.44,69.53,43440.0,68.9655,69.083,67.9864,68.0745,43440.0
2022-04-22 10:00:00,69.52,69.84,69.25,69.48,33333.0,68.0647,68.378,67.8004,68.0256,33333.0
2022-04-22 10:30:00,69.46,69.6,69.11,69.17,36635.0,68.006,68.1431,67.6633,67.7221,36635.0
2022-04-22 11:00:00,69.19,69.42,69.12,69.17,37216.0,67.7416,67.9668,67.6731,67.7221,37216.0
2022-04-22 11:30:00,69.2,69.23,68.87,68.92,38938.0,67.7514,67.7808,67.4283,67.4773,38938.0
2022-04-22 12:00:00,68.91,68.96,68.69,68.92,27416.0,67.4675,67.5165,67.2521,67.4773,27416.0
2022-04-22 12:30:00,68.94,69.03,68.82,68.82,24202.0,67.4969,67.585,67.3794,67.3794,24202.0
2022-04-22 13:00:00,68.84,68.98,68.74,68.84,44210.0,67.399,67.536,67.3011,67.399,44210.0
2022-04-22 13:30:00,68.84,68.86,68.61,68.62,48851.0,67.399,67.4185,67.1738,67.1836,48851.0
2022-04-22 14:00:00,68.61,68.71,68.5,68.53,47292.0,67.1738,67.2717,67.0661,67.0955,47292.0
2022-04-22 14:30:00,68.53,68.56,68.1,68.17,50060.0,67.0955,67.1248,66.6745,66.743,50060.0
2022-04-22 15:00:00,68.17,68.36,67.92,68.11,85301.0,66.743,66.929,66.4982,66.6842,85301.0
2022-04-22 15:30:00,68.12,68.42,67.63,67.75,263505.0,66.694,66.9878,66.2143,66.3318,263505.0
2022-04-25 09:30:00,67.46,67.56,66.74,66.74,125362.0,66.0478,66.1458,65.3429,65.3429,125362.0
2022-04-25 10:00:00,66.72,66.94,66.61,66.87,58759.0,65.3233,65.5387,65.2156,65.4702,58759.0
2022-04-25 10:30:00,66.86,67.51,66.82,67.14,61757.0,65.4604,66.0968,65.4212,65.7345,61757.0
2022-04-25 11:00:00,67.1,67.33,66.99,67.09,77943.0,65.6954,65.9206,65.5877,65.6856,77943.0
2022-04-25 11:30:00,67.11,67.18,66.7,66.84,24454.0,65.7052,65.7737,65.3038,65.4408,24454.0
2022-04-25 12:00:00,66.84,67.15,66.73,67.14,31978.0,65.4408,65.7443,65.3331,65.7345,31978.0
2022-04-25 12:30:00,67.15,67.36,67.08,67.29,23889.0,65.7443,65.9499,65.6758,65.8814,23889.0
2022-04-25 13:00:00,67.32,67.63,67.19,67.42,35013.0,65.9108,66.2143,65.7835,66.0087,35013.0
2022-04-25 13:30:00,67.41,67.49,67.23,67.27,32910.0,65.9989,66.0772,65.8227,65.8618,32910.0
2022-04-25 14:00:00,67.29,67.77,67.15,67.74,26928.0,65.8814,66.3514,65.7443,66.322,26928.0
2022-04-25 14:30:00,67.73,67.9,67.64,67.77,27555.0,66.3122,66.4786,66.2241,66.3514,27555.0
2022-04-25 15:00:00,67.77,68.39,67.56,68.38,70349.0,66.3514,66.9584,66.1458,66.9486,70349.0
2022-04-25 15:30:00,68.35,68.63,68.3,68.49,231167.0,66.9192,67.1934,66.8703,67.0563,231167.0
2022-04-26 09:30:00,68.72,68.85,66.58,66.7,122133.0,67.2815,67.4088,65.1863,65.3038,122133.0
2022-04-26 10:00:00,66.7,67.18,66.15,66.37,118603.0,65.3038,65.7737,64.7653,64.9807,118603.0
2022-04-26 10:30:00,66.39,66.7,66.04,66.53,100040.0,65.0002,65.3038,64.6576,65.1373,100040.0
2022-04-26 11:00:00,66.52,67.34,66.4,67.18,97230.0,65.1275,65.9304,65.01,65.7737,97230.0
2022-04-26 11:30:00,67.17,67.2,66.68,66.79,51097.0,65.7639,65.7933,65.2842,65.3919,51097.0
2022-04-26 12:00:00,66.77,67.25,66.47,67.24,55802.0,65.3723,65.8422,65.0786,65.8325,55802.0
2022-04-26 12:30:00,67.2,67.2,66.72,66.98,60659.0,65.7933,65.7933,65.3233,65.5779,60659.0
2022-04-26 13:00:00,66.99,67.04,66.11,66.22,45980.0,65.5877,65.6366,64.7261,64.8338,45980.0
2022-04-26 13:30:00,66.2,66.62,66.02,66.51,113365.0,64.8142,65.2254,64.638,65.1177,113365.0
2022-04-26 14:00:00,66.51,66.72,66.46,66.53,64595.0,65.1177,65.3233,65.0688,65.1373,64595.0
2022-04-26 14:30:00,66.54,66.64,66.25,66.55,78892.0,65.1471,65.245,64.8632,65.1569,78892.0
2022-04-26 15:00:00,66.56,66.61,66.13,66.16,125098.0,65.1667,65.2156,64.7457,64.7751,125098.0
2022-04-26 15:30:00,66.16,66.17,65.66,65.68,409581.0,64.7751,64.7849,64.2855,64.3051,409581.0
2022-04-27 09:30:00,65.7,65.83,65.07,65.74,112130.0,64.3247,64.452,63.7079,64.3639,112130.0
2022-04-27 10:00:00,65.77,66.02,65.29,65.46,88315.0,64.3932,64.638,63.9233,64.0897,88315.0
2022-04-27 10:30:00,65.48,66.18,65.33,65.75,74714.0,64.1093,64.7946,63.9624,64.3736,74714.0
2022-04-27 11:00:00,65.78,65.94,65.19,65.92,86874.0,64.403,64.5597,63.8254,64.5401,86874.0
2022-04-27 11:30:00,65.91,66.03,65.65,65.78,49021.0,64.5303,64.6478,64.2757,64.403,49021.0
2022-04-27 12:00:00,65.74,65.84,65.57,65.74,43940.0,64.3639,64.4618,64.1974,64.3639,43940.0
2022-04-27 12:30:00,65.77,66.07,65.68,65.91,49327.0,64.3932,64.6869,64.3051,64.5303,49327.0
2022-04-27 13:00:00,65.88,65.97,65.46,65.75,55216.0,64.5009,64.589,64.0897,64.3736,55216.0
2022-04-27 13:30:00,65.73,65.84,65.56,65.65,55579.0,64.3541,64.4618,64.1876,64.2757,55579.0
2022-04-27 14:00:00,65.65,65.65,65.33,65.36,105685.0,64.2757,64.2757,63.9624,63.9918,105685.0
2022-04-27 14:30:00,65.36,65.41,64.88,64.98,81466.0,63.9918,64.0408,63.5219,63.6198,81466.0
2022-04-27 15:00:00,64.98,65.13,64.76,65.04,126786.0,63.6198,63.7666,63.4044,63.6785,126786.0
2022-04-27 15:30:00,65.03,65.11,64.51,64.73,326694.0,63.6687,63.747,63.1596,63.375,326694.0
2022-04-28 09:30:00,65.3,65.32,64.49,64.86,78373.0,63.9331,63.9526,63.14,63.5023,78373.0
2022-04-28 10:00:00,64.87,65.02,64.53,64.64,73376.0,63.5121,63.6589,63.1792,63.2869,73376.0
2022-04-28 10:30:00,64.64,64.81,64.36,64.61,80242.0,63.2869,63.4533,63.0127,63.2575,80242.0
2022-04-28 11:00:00,64.61,64.86,64.55,64.78,74853.0,63.2575,63.5023,63.1988,63.424,74853.0
2022-04-28 11:30:00,64.8,64.87,64.3,64.61,94990.0,63.4435,63.5121,62.954,63.2575,94990.0
2022-04-28 12:00:00,64.61,64.8,64.44,64.79,65260.0,63.2575,63.4435,63.0911,63.4337,65260.0
2022-04-28 12:30:00,64.8,65.26,64.77,65.23,76970.0,63.4435,63.8939,63.4142,63.8645,76970.0
2022-04-28 13:00:00,65.23,65.77,65.14,65.76,62803.0,63.8645,64.3932,63.7764,64.3834,62803.0
2022-04-28 13:30:00,65.77,65.87,65.65,65.71,46716.0,64.3932,64.4911,64.2757,64.3345,46716.0
2022-04-28 14:00:00,65.72,65.79,65.64,65.69,53929.0,64.3443,64.4128,64.2659,64.3149,53929.0
2022-04-28 14:30:00,65.69,65.94,65.64,65.92,61736.0,64.3149,64.5597,64.2659,64.5401,61736.0
2022-04-28 15:00:00,65.89,66.2,65.89,66.05,77335.0,64.5107,64.8142,64.5107,64.6674,77335.0
2022-04-28 15:30:00,66.06,66.11,65.69,65.79,283845.0,64.6772,64.7261,64.3149,64.4128,283845.0
2022-04-29 09:30:00,64.96,65.09,64.53,64.94,157486.0,63.6002,63.7275,63.1792,63.5806,157486.0
2022-04-29 10:00:00,64.92,65.01,64.13,64.16,163472.0,63.561,63.6491,62.7876,62.8169,163472.0
2022-04-29 10:30:00,64.14,64.27,63.87,63.96,270175.0,62.7973,62.9246,62.533,62.6211,270175.0
2022-04-29 11:00:00,63.95,64.08,63.45,63.55,177104.0,62.6113,62.7386,62.1218,62.2197,177104.0
2022-04-29 11:30:00,63.55,64.01,63.47,63.53,176391.0,62.2197,62.6701,62.1414,62.2001,176391.0
2022-04-29 12:00:00,63.55,63.63,63.23,63.6,91671.0,62.2197,62.298,61.9064,62.2687,91671.0
2022-04-29 12:30:00,63.6,63.71,63.35,63.52,49623.0,62.2687,62.3763,62.0239,62.1903,49623.0
2022-04-29 13:00:00,63.52,63.74,63.37,63.67,67635.0,62.1903,62.4057,62.0435,62.3372,67635.0
2022-04-29 13:30:00,63.65,63.82,63.45,63.51,62395.0,62.3176,62.484,62.1218,62.1805,62395.0
2022-04-29 14:00:00,63.51,63.6,63.28,63.36,115226.0,62.1805,62.2687,61.9554,62.0337,115226.0
2022-04-29 14:30:00,63.36,63.48,62.89,63.05,119475.0,62.0337,62.1512,61.5735,61.7302,119475.0
2022-04-29 15:00:00,63.04,63.04,62.5,62.53,165744.0,61.7204,61.7204,61.1917,61.2211,165744.0
2022-04-29 15:30:00,62.52,62.76,61.76,62.0,570908.0,61.2113,61.4462,60.4672,60.7021,570908.0
2022-05-02 09:30:00,62.5,62.7,61.38,61.69,169311.0,61.1917,61.3875,60.0951,60.3986,169311.0
2022-05-02 10:00:00,61.64,62.34,61.21,62.11,79097.0,60.3497,61.035,59.9287,60.8098,79097.0
2022-05-02 10:30:00,62.13,62.31,61.0,61.03,140175.0,60.8294,61.0057,59.7231,59.7525,140175.0
2022-05-02 11:00:00,61.04,61.08,60.33,60.42,113816.0,59.7622,59.8014,59.0671,59.1552,113816.0
2022-05-02 11:30:00,60.42,60.73,60.21,60.64,139011.0,59.1552,59.4587,58.9496,59.3706,139011.0
2022-05-02 12:00:00,60.64,60.73,60.14,60.4,134973.0,59.3706,59.4587,58.8811,59.1356,134973.0
2022-05-02 12:30:00,60.41,60.52,60.01,60.07,70737.0,59.1454,59.2531,58.7538,58.8125,70737.0
2022-05-02 13:00:00,60.1,60.17,59.71,59.77,88837.0,58.8419,58.9105,58.4601,58.5188,88837.0
2022-05-02 13:30:00,59.77,59.88,59.24,59.26,121139.0,58.5188,58.6265,57.9999,58.0195,121139.0
2022-05-02 14:00:00,59.26,59.42,58.69,58.96,244437.0,58.0195,58.1762,57.4614,57.7258,244437.0
2022-05-02 14:30:00,58.96,59.15,58.55,58.77,122669.0,57.7258,57.9118,57.3244,57.5398,122669.0
2022-05-02 15:00:00,58.77,59.86,58.77,59.69,225356.0,57.5398,58.6069,57.5398,58.4405,225356.0
2022-05-02 15:30:00,59.7,60.08,59.69,60.08,460438.0,58.4503,58.8223,58.4405,58.8223,460438.0
2022-05-03 09:30:00,60.27,61.21,60.18,61.01,115212.0,59.0084,59.9287,58.9202,59.7329,115212.0
2022-05-03 10:00:00,61.01,61.23,60.64,61.01,135124.0,59.7329,59.9483,59.3706,59.7329,135124.0
2022-05-03 10:30:00,61.03,61.15,60.55,60.56,108765.0,59.7525,59.8699,59.2825,59.2923,108765.0
2022-05-03 11:00:00,60.58,61.03,60.51,61.0,130257.0,59.3119,59.7525,59.2433,59.7231,130257.0
2022-05-03 11:30:00,61.03,61.29,60.48,60.49,36360.0,59.7525,60.007,59.214,59.2238,36360.0
2022-05-03 12:00:00,60.5,60.6,59.92,59.94,73791.0,59.2335,59.3315,58.6657,58.6853,73791.0
2022-05-03 12:30:00,59.95,60.22,59.88,60.22,37990.0,58.6951,58.9594,58.6265,58.9594,37990.0
2022-05-03 13:00:00,60.21,60.28,60.03,60.07,45493.0,58.9496,59.0181,58.7734,58.8125,45493.0
2022-05-03 13:30:00,60.08,60.49,60.02,60.22,62223.0,58.8223,59.2238,58.7636,58.9594,62223.0
2022-05-03 14:00:00,60.21,60.26,59.77,59.78,41577.0,58.9496,58.9986,58.5188,58.5286,41577.0
2022-05-03 14:30:00,59.79,60.11,59.69,60.11,49966.0,58.5384,58.8517,58.4405,58.8517,49966.0
2022-05-03 15:00:00,60.09,60.31,60.04,60.2,77616.0,58.8321,59.0475,58.7832,58.9398,77616.0
2022-05-03 15:30:00,60.2,60.3,59.84,59.97,285770.0,58.9398,59.0377,58.5874,58.7146,285770.0
2022-05-04 09:30:00,59.92,60.01,59.33,59.56,116514.0,58.6657,58.7538,58.088,58.3132,116514.0
2022-05-04 10:00:00,59.51,59.57,59.05,59.07,47227.0,58.2643,58.323,57.8139,57.8335,47227.0
2022-05-04 10:30:00,59.05,59.3,58.87,59.17,38309.0,57.8139,58.0587,57.6377,57.9314,38309.0
2022-05-04 11:00:00,59.17,59.22,58.88,58.96,42766.0,57.9314,57.9803,57.6475,57.7258,42766.0
2022-05-04 11:30:00,58.94,59.38,58.82,59.23,47229.0,57.7062,58.137,57.5887,57.9901,47229.0
2022-05-04 12:00:00,59.23,59.75,59.18,59.7,49405.0,57.9901,58.4992,57.9412,58.4503,49405.0
2022-05-04 12:30:00,59.7,59.81,59.57,59.7,45392.0,58.4503,58.558,58.323,58.4503,45392.0
2022-05-04 13:00:00,59.73,59.91,59.54,59.75,109690.0,58.4797,58.6559,58.2936,58.4992,109690.0
2022-05-04 13:30:00,59.72,60.17,59.63,59.98,128309.0,58.4699,58.9105,58.3818,58.7244,128309.0
2022-05-04 14:00:00,60.05,60.3,59.67,60.23,85821.0,58.793,59.0377,58.4209,58.9692,85821.0
2022-05-04 14:30:00,60.26,60.99,59.44,60.85,103572.0,58.9986,59.7133,58.1957,59.5762,103572.0
2022-05-04 15:00:00,60.88,61.13,60.79,61.02,112979.0,59.6056,59.8504,59.5175,59.7427,112979.0
2022-05-04 15:30:00,61.03,61.64,61.02,61.53,512901.0,59.7525,60.3497,59.7427,60.242,512901.0
2022-05-05 09:30:00,60.92,61.31,60.35,60.48,52775.0,59.6448,60.0266,59.0867,59.214,52775.0
2022-05-05 10:00:00,60.45,60.49,59.86,60.12,34439.0,59.1846,59.2238,58.6069,58.8615,34439.0
2022-05-05 10:30:00,60.1,60.12,59.46,59.56,59669.0,58.8419,58.8615,58.2153,58.3132,59669.0
2022-05-05 11:00:00,59.53,59.68,59.05,59.25,46455.0,58.2838,58.4307,57.8139,58.0097,46455.0
2022-05-05 11:30:00,59.26,59.52,58.83,58.83,36652.0,58.0195,58.2741,57.5985,57.5985,36652.0
2022-05-05 12:00:00,58.81,59.39,58.65,59.22,38074.0,57.5789,58.1468,57.4223,57.9803,38074.0
2022-05-05 12:30:00,59.23,59.33,58.92,59.31,40070.0,57.9901,58.088,57.6866,58.0685,40070.0
2022-05-05 13:00:00,59.33,59.48,59.03,59.25,37535.0,58.088,58.2349,57.7943,58.0097,37535.0
2022-05-05 13:30:00,59.18,59.51,58.87,58.95,45459.0,57.9412,58.2643,57.6377,57.716,45459.0
2022-05-05 14:00:00,58.92,59.2,58.67,58.68,78935.0,57.6866,57.9608,57.4419,57.4516,78935.0
2022-05-05 14:30:00,58.69,58.9,58.56,58.74,45758.0,57.4614,57.667,57.3342,57.5104,45758.0
2022-05-05 15:00:00,58.74,58.74,58.33,58.42,71577.0,57.5104,57.5104,57.109,57.1971,71577.0
2022-05-05 15:30:00,58.4,58.99,58.25,58.99,287749.0,57.1775,57.7552,57.0306,57.7552,287749.0
2022-05-06 09:30:00,58.47,58.47,57.51,57.63,67536.0,57.3468,57.3468,56.4052,56.5229,67536.0
2022-05-06 10:00:00,57.59,58.3,57.56,58.0,69669.0,56.4837,57.1801,56.4543,56.8858,69669.0
2022-05-06 10:30:00,58.0,58.58,57.77,58.36,55358.0,56.8858,57.4547,56.6602,57.2389,55358.0
2022-05-06 11:00:00,58.33,58.52,58.18,58.32,43024.0,57.2095,57.3958,57.0624,57.1997,43024.0
2022-05-06 11:30:00,58.32,58.33,57.83,58.11,60448.0,57.1997,57.2095,56.7191,56.9937,60448.0
2022-05-06 12:00:00,58.12,58.67,58.05,58.58,54841.0,57.0035,57.5429,56.9349,57.4547,54841.0
2022-05-06 12:30:00,58.5,58.75,58.34,58.69,54072.0,57.3762,57.6214,57.2193,57.5626,54072.0
2022-05-06 13:00:00,58.7,58.79,58.29,58.44,36417.0,57.5724,57.6606,57.1702,57.3174,36417.0
2022-05-06 13:30:00,58.47,58.58,58.18,58.29,66007.0,57.3468,57.4547,57.0624,57.1702,66007.0
2022-05-06 14:00:00,58.29,58.44,58.09,58.19,110439.0,57.1702,57.3174,56.9741,57.0722,110439.0
2022-05-06 14:30:00,58.2,58.46,58.04,58.19,83145.0,57.082,57.337,56.925,57.0722,83145.0
2022-05-06 15:00:00,58.21,58.24,57.76,57.92,84203.0,57.0918,57.1212,56.6504,56.8074,84203.0
2022-05-06 15:30:00,57.91,58.48,57.91,58.26,332700.0,56.7975,57.3566,56.7975,57.1408,332700.0
2022-05-09 09:30:00,57.86,57.94,57.15,57.6,115676.0,56.7485,56.827,56.0521,56.4935,115676.0
2022-05-09 10:00:00,57.58,57.61,56.89,57.02,63667.0,56.4739,56.5033,55.7971,55.9246,63667.0
2022-05-09 10:30:00,57.03,57.36,56.94,56.94,56358.0,55.9345,56.2581,55.8462,55.8462,56358.0
2022-05-09 11:00:00,56.89,57.05,56.64,56.7,41428.0,55.7971,55.9541,55.5519,55.6108,41428.0
2022-05-09 11:30:00,56.64,57.13,56.57,57.1,42449.0,55.5519,56.0325,55.4833,56.0031,42449.0
2022-05-09 12:00:00,57.09,57.5,56.93,57.23,87108.0,55.9933,56.3954,55.8364,56.1306,87108.0
2022-05-09 12:30:00,57.23,57.33,56.82,56.86,48816.0,56.1306,56.2287,55.7285,55.7677,48816.0
2022-05-09 13:00:00,56.81,57.06,56.71,57.05,48188.0,55.7187,55.9639,55.6206,55.9541,48188.0
2022-05-09 13:30:00,57.07,57.18,56.82,56.97,66050.0,55.9737,56.0816,55.7285,55.8756,66050.0
2022-05-09 14:00:00,57.0,57.15,56.79,56.9,47080.0,55.905,56.0521,55.6991,55.8069,47080.0
2022-05-09 14:30:00,56.89,56.99,56.7,56.9,41687.0,55.7971,55.8952,55.6108,55.8069,41687.0
2022-05-09 15:00:00,56.93,57.19,56.73,56.77,68303.0,55.8364,56.0914,55.6402,55.6794,68303.0
2022-05-09 15:30:00,56.77,56.77,56.35,56.59,286677.0,55.6794,55.6794,55.2675,55.5029,286677.0
2022-05-10 09:30:00,57.14,57.89,57.04,57.68,114136.0,56.0423,56.7779,55.9443,56.572,114136.0
2022-05-10 10:00:00,57.71,57.98,57.31,57.37,98072.0,56.6014,56.8662,56.2091,56.2679,98072.0
2022-05-10 10:30:00,57.35,57.35,56.63,56.82,76086.0,56.2483,56.2483,55.5421,55.7285,76086.0
2022-05-10 11:00:00,56.81,57.08,56.6,56.87,169222.0,55.7187,55.9835,55.5127,55.7775,169222.0
2022-05-10 11:30:00,56.89,57.18,56.69,56.93,75857.0,55.7971,56.0816,55.601,55.8364,75857.0
2022-05-10 12:00:00,56.93,57.12,56.44,56.51,72762.0,55.8364,56.0227,55.3558,55.4244,72762.0
2022-05-10 12:30:00,56.47,56.65,56.24,56.47,55646.0,55.3852,55.5618,55.1596,55.3852,55646.0
2022-05-10 13:00:00,56.44,57.19,56.42,57.17,162604.0,55.3558,56.0914,55.3362,56.0718,162604.0
2022-05-10 13:30:00,57.18,57.89,57.17,57.89,124493.0,56.0816,56.7779,56.0718,56.7779,124493.0
2022-05-10 14:00:00,57.87,57.99,57.55,57.71,121960.0,56.7583,56.876,56.4445,56.6014,121960.0
2022-05-10 14:30:00,57.7,57.93,57.55,57.7,128425.0,56.5916,56.8172,56.4445,56.5916,128425.0
2022-05-10 15:00:00,57.72,57.93,57.55,57.59,164117.0,56.6112,56.8172,56.4445,56.4837,164117.0
2022-05-10 15:30:00,57.6,57.69,57.38,57.55,479555.0,56.4935,56.5818,56.2777,56.4445,479555.0
2022-05-11 09:30:00,57.28,57.85,57.11,57.82,63258.0,56.1796,56.7387,56.0129,56.7093,63258.0
2022-05-11 10:00:00,57.8,57.9,57.14,57.76,75381.0,56.6897,56.7877,56.0423,56.6504,75381.0
2022-05-11 10:30:00,57.78,57.93,57.37,57.62,99556.0,56.67,56.8172,56.2679,56.5131,99556.0
2022-05-11 11:00:00,57.59,57.77,57.43,57.74,74115.0,56.4837,56.6602,56.3268,56.6308,74115.0
2022-05-11 11:30:00,57.74,57.97,57.46,57.55,58013.0,56.6308,56.8564,56.3562,56.4445,58013.0
2022-05-11 12:00:00,57.55,57.69,57.23,57.23,67712.0,56.4445,56.5818,56.1306,56.1306,67712.0
2022-05-11 12:30:00,57.21,57.35,56.78,56.81,69247.0,56.111,56.2483,55.6893,55.7187,69247.0
2022-05-11 13:00:00,56.79,56.79,56.46,56.47,50224.0,55.6991,55.6991,55.3754,55.3852,50224.0
2022-05-11 13:30:00,56.48,56.55,56.11,56.13,52447.0,55.395,55.4637,55.0321,55.0517,52447.0
2022-05-11 14:00:00,56.15,56.63,56.15,56.41,74444.0,55.0714,55.5421,55.0714,55.3264,74444.0
2022-05-11 14:30:00,56.4,56.77,56.33,56.36,92386.0,55.3166,55.6794,55.2479,55.2773,92386.0
2022-05-11 15:00:00,56.32,56.46,56.13,56.41,111040.0,55.2381,55.3754,55.0517,55.3264,111040.0
2022-05-11 15:30:00,56.42,56.47,55.98,56.09,319382.0,55.3362,55.3852,54.9046,55.0125,319382.0
2022-05-12 09:30:00,55.88,56.12,55.31,55.87,75997.0,54.8065,55.0419,54.2475,54.7967,75997.0
2022-05-12 10:00:00,55.89,56.69,55.54,56.46,67133.0,54.8164,55.601,54.4731,55.3754,67133.0
2022-05-12 10:30:00,56.47,56.71,56.34,56.62,70827.0,55.3852,55.6206,55.2577,55.5323,70827.0
2022-05-12 11:00:00,56.64,56.91,56.4,56.47,65624.0,55.5519,55.8168,55.3166,55.3852,65624.0
2022-05-12 11:30:00,56.48,56.67,56.03,56.04,65476.0,55.395,55.5814,54.9537,54.9635,65476.0
2022-05-12 12:00:00,56.03,56.42,55.96,56.38,69651.0,54.9537,55.3362,54.885,55.2969,69651.0
2022-05-12 12:30:00,56.39,56.53,56.16,56.18,56599.0,55.3067,55.4441,55.0812,55.1008,56599.0
2022-05-12 13:00:00,56.17,56.34,55.99,56.12,81705.0,55.091,55.2577,54.9144,55.0419,81705.0
2022-05-12 13:30:00,56.1,56.16,55.76,55.89,75865.0,55.0223,55.0812,54.6888,54.8164,75865.0
2022-05-12 14:00:00,55.9,56.04,55.61,55.65,85241.0,54.8262,54.9635,54.5417,54.581,85241.0
2022-05-12 14:30:00,55.63,55.68,55.28,55.3,64765.0,54.5613,54.6104,54.2181,54.2377,64765.0
2022-05-12 15:00:00,55.3,56.07,55.24,55.79,109158.0,54.2377,54.9929,54.1788,54.7183,109158.0
2022-05-12 15:30:00,55.81,56.08,55.79,56.06,475051.0,54.7379,55.0027,54.7183,54.9831,475051.0
2022-05-13 09:30:00,56.6,56.83,56.41,56.83,59632.0,55.5127,55.7383,55.3264,55.7383,59632.0
2022-05-13 10:00:00,56.87,57.26,56.75,57.19,60542.0,55.7775,56.16,55.6598,56.0914,60542.0
2022-05-13 10:30:00,57.2,57.47,57.14,57.28,41352.0,56.1012,56.366,56.0423,56.1796,41352.0
2022-05-13 11:00:00,57.29,57.63,57.23,57.57,92304.0,56.1895,56.5229,56.1306,56.4641,92304.0
2022-05-13 11:30:00,57.58,57.68,57.53,57.68,47460.0,56.4739,56.572,56.4248,56.572,47460.0
2022-05-13 12:00:00,57.66,58.15,57.63,58.15,109225.0,56.5523,57.0329,56.5229,57.0329,109225.0
2022-05-13 12:30:00,58.14,58.23,57.92,58.06,97921.0,57.0231,57.1114,56.8074,56.9447,97921.0
2022-05-13 13:00:00,58.07,58.17,57.69,57.74,47713.0,56.9545,57.0526,56.5818,56.6308,47713.0
2022-05-13 13:30:00,57.74,57.77,57.47,57.52,53736.0,56.6308,56.6602,56.366,56.415,53736.0
2022-05-13 14:00:00,57.51,57.51,57.25,57.4,70111.0,56.4052,56.4052,56.1502,56.2973,70111.0
2022-05-13 14:30:00,57.43,57.82,57.43,57.79,72709.0,56.3268,56.7093,56.3268,56.6799,72709.0
2022-05-13 15:00:00,57.81,57.99,57.76,57.97,78847.0,56.6995,56.876,56.6504,56.8564,78847.0
2022-05-13 15:30:00,57.98,58.0,57.66,57.88,305053.0,56.8662,56.8858,56.5523,56.7681,305053.0
2022-05-16 09:30:00,57.78,57.89,57.01,57.08,55881.0,56.67,56.7779,55.9148,55.9835,55881.0
2022-05-16 10:00:00,57.04,57.75,57.0,57.67,53366.0,55.9443,56.6406,55.905,56.5622,53366.0
2022-05-16 10:30:00,57.65,57.65,57.27,57.41,57043.0,56.5425,56.5425,56.1698,56.3072,57043.0
2022-05-16 11:00:00,57.39,57.42,57.19,57.2,38962.0,56.2875,56.317,56.0914,56.1012,38962.0
2022-05-16 11:30:00,57.22,57.57,57.06,57.47,33774.0,56.1208,56.4641,55.9639,56.366,33774.0
2022-05-16 12:00:00,57.47,57.6,57.35,57.38,34306.0,56.366,56.4935,56.2483,56.2777,34306.0
2022-05-16 12:30:00,57.4,57.47,57.21,57.32,29199.0,56.2973,56.366,56.111,56.2189,29199.0
2022-05-16 13:00:00,57.29,57.64,57.25,57.64,41421.0,56.1895,56.5327,56.1502,56.5327,41421.0
2022-05-16 13:30:00,57.66,57.75,57.59,57.66,49071.0,56.5523,56.6406,56.4837,56.5523,49071.0
2022-05-16 14:00:00,57.65,57.94,57.59,57.93,46063.0,56.5425,56.827,56.4837,56.8172,46063.0
2022-05-16 14:30:00,57.94,57.98,57.66,57.77,44925.0,56.827,56.8662,56.5523,56.6602,44925.0
2022-05-16 15:00:00,57.77,57.88,57.51,57.54,47155.0,56.6602,56.7681,56.4052,56.4347,47155.0
2022-05-16 15:30:00,57.53,57.61,57.33,57.49,240370.0,56.4248,56.5033,56.2287,56.3856,240370.0
2022-05-17 09:30:00,58.05,58.3,57.29,57.76,83220.0,56.9349,57.1801,56.1895,56.6504,83220.0
2022-05-17 10:00:00,57.8,58.03,57.42,57.43,60930.0,56.6897,56.9152,56.317,56.3268,60930.0
2022-05-17 10:30:00,57.45,57.52,57.23,57.43,44941.0,56.3464,56.415,56.1306,56.3268,44941.0
2022-05-17 11:00:00,57.43,57.59,57.42,57.55,39049.0,56.3268,56.4837,56.317,56.4445,39049.0
2022-05-17 11:30:00,57.54,57.74,57.53,57.62,27815.0,56.4347,56.6308,56.4248,56.5131,27815.0
2022-05-17 12:00:00,57.62,57.81,57.5,57.77,34989.0,56.5131,56.6995,56.3954,56.6602,34989.0
2022-05-17 12:30:00,57.77,57.92,57.74,57.85,31304.0,56.6602,56.8074,56.6308,56.7387,31304.0
2022-05-17 13:00:00,57.85,58.14,57.75,57.98,61795.0,56.7387,57.0231,56.6406,56.8662,61795.0
2022-05-17 13:30:00,57.99,58.1,57.88,57.88,57261.0,56.876,56.9839,56.7681,56.7681,57261.0
2022-05-17 14:00:00,57.9,58.1,57.56,57.85,66311.0,56.7877,56.9839,56.4543,56.7387,66311.0
2022-05-17 14:30:00,57.85,58.22,57.69,58.16,67032.0,56.7387,57.1016,56.5818,57.0427,67032.0
2022-05-17 15:00:00,58.15,58.35,58.13,58.34,73428.0,57.0329,57.2291,57.0133,57.2193,73428.0
2022-05-17 15:30:00,58.35,58.36,58.13,58.28,301733.0,57.2291,57.2389,57.0133,57.1604,301733.0
2022-05-18 09:30:00,57.63,57.78,56.51,56.58,69685.0,56.5229,56.67,55.4244,55.4931,69685.0
2022-05-18 10:00:00,56.6,56.72,56.3,56.36,60987.0,55.5127,55.6304,55.2185,55.2773,60987.0
2022-05-18 10:30:00,56.33,56.63,56.2,56.61,44124.0,55.2479,55.5421,55.1204,55.5225,44124.0
2022-05-18 11:00:00,56.6,56.76,56.14,56.14,46360.0,55.5127,55.6696,55.0615,55.0615,46360.0
2022-05-18 11:30:00,56.17,56.38,56.04,56.07,39181.0,55.091,55.2969,54.9635,54.9929,39181.0
2022-05-18 12:00:00,56.06,56.22,56.01,56.05,34123.0,54.9831,55.14,54.934,54.9733,34123.0
2022-05-18 12:30:00,56.04,56.32,56.01,56.23,37493.0,54.9635,55.2381,54.934,55.1498,37493.0
2022-05-18 13:00:00,56.23,56.23,55.85,55.97,41918.0,55.1498,55.1498,54.7771,54.8948,41918.0
2022-05-18 13:30:00,55.95,56.02,55.58,55.69,44794.0,54.8752,54.9439,54.5123,54.6202,44794.0
2022-05-18 14:00:00,55.72,55.91,55.65,55.81,50450.0,54.6496,54.836,54.581,54.7379,50450.0
2022-05-18 14:30:00,55.79,55.83,55.41,55.44,55902.0,54.7183,54.7575,54.3456,54.375,55902.0
2022-05-18 15:00:00,55.44,55.54,55.19,55.2,69404.0,54.375,54.4731,54.1298,54.1396,69404.0
2022-05-18 15:30:00,55.21,55.48,55.11,55.28,355980.0,54.1494,54.4142,54.0513,54.2181,355980.0
2022-05-19 09:30:00,55.03,55.36,54.28,54.53,121824.0,53.9729,54.2965,53.2373,53.4825,121824.0
2022-05-19 10:00:00,54.56,54.87,54.36,54.5,83553.0,53.5119,53.8159,53.3157,53.4531,83553.0
2022-05-19 10:30:00,54.47,54.64,53.9,54.0,74416.0,53.4236,53.5904,52.8646,52.9627,74416.0
2022-05-19 11:00:00,54.02,54.28,53.91,54.15,69061.0,52.9823,53.2373,52.8744,53.1098,69061.0
2022-05-19 11:30:00,54.16,55.05,54.16,54.81,86684.0,53.1196,53.9925,53.1196,53.7571,86684.0
2022-05-19 12:00:00,54.81,55.12,54.73,54.86,62253.0,53.7571,54.0611,53.6786,53.8061,62253.0
2022-05-19 12:30:00,54.85,54.88,54.47,54.74,71157.0,53.7963,53.8258,53.4236,53.6884,71157.0
2022-05-19 13:00:00,54.72,54.83,54.37,54.61,74193.0,53.6688,53.7767,53.3256,53.5609,74193.0
2022-05-19 13:30:00,54.62,55.08,54.46,55.04,99753.0,53.5707,54.0219,53.4138,53.9827,99753.0
2022-05-19 14:00:00,55.03,55.04,54.57,54.67,63283.0,53.9729,53.9827,53.5217,53.6198,63283.0
2022-05-19 14:30:00,54.66,54.99,54.55,54.95,78148.0,53.61,53.9336,53.5021,53.8944,78148.0
2022-05-19 15:00:00,54.95,55.18,54.71,54.73,123394.0,53.8944,54.12,53.659,53.6786,123394.0
2022-05-19 15:30:00,54.72,54.98,54.61,54.7,504525.0,53.6688,53.9238,53.5609,53.6492,504525.0
2022-05-20 09:30:00,55.23,55.37,54.53,54.73,102512.0,54.169,54.3063,53.4825,53.6786,102512.0
2022-05-20 10:00:00,54.76,54.82,54.12,54.16,77897.0,53.7081,53.7669,53.0804,53.1196,77897.0
2022-05-20 10:30:00,54.12,54.6,54.07,54.23,122199.0,53.0804,53.5511,53.0313,53.1882,122199.0
2022-05-20 11:00:00,54.25,54.42,54.1,54.38,110050.0,53.2079,53.3746,53.0607,53.3354,110050.0
2022-05-20 11:30:00,54.36,54.44,54.09,54.12,99999.0,53.3157,53.3942,53.0509,53.0804,99999.0
2022-05-20 12:00:00,54.1,54.1,53.62,53.82,97205.0,53.0607,53.0607,52.59,52.7861,97205.0
2022-05-20 12:30:00,53.83,53.9,53.45,53.72,98136.0,52.7959,52.8646,52.4232,52.688,98136.0
2022-05-20 13:00:00,53.7,53.7,53.4,53.51,92276.0,52.6684,52.6684,52.3742,52.4821,92276.0
2022-05-20 13:30:00,53.51,54.12,53.51,54.07,121615.0,52.4821,53.0804,52.4821,53.0313,121615.0
2022-05-20 14:00:00,54.08,54.19,53.92,54.02,113543.0,53.0411,53.149,52.8842,52.9823,113543.0
2022-05-20 14:30:00,54.01,54.32,53.8,54.15,136042.0,52.9725,53.2765,52.7665,53.1098,136042.0
2022-05-20 15:00:00,54.15,54.23,53.85,54.06,161615.0,53.1098,53.1882,52.8155,53.0215,161615.0
2022-05-20 15:30:00,54.07,55.03,53.99,55.0,606296.0,53.0313,53.9729,52.9529,53.9434,606296.0
2022-05-23 09:30:00,55.63,55.73,54.88,54.9,151893.0,54.5613,54.6594,53.8258,53.8454,151893.0
2022-05-23 10:00:00,54.89,55.3,54.65,55.23,82877.0,53.8356,54.2377,53.6002,54.169,82877.0
2022-05-23 10:30:00,55.31,55.31,54.98,55.2,76343.0,54.2475,54.2475,53.9238,54.1396,76343.0
2022-05-23 11:00:00,55.23,55.76,55.17,55.69,58261.0,54.169,54.6888,54.1102,54.6202,58261.0
2022-05-23 11:30:00,55.68,55.93,55.58,55.79,46064.0,54.6104,54.8556,54.5123,54.7183,46064.0
2022-05-23 12:00:00,55.76,55.91,55.58,55.59,42885.0,54.6888,54.836,54.5123,54.5221,42885.0
2022-05-23 12:30:00,55.59,55.77,55.54,55.75,43425.0,54.5221,54.6987,54.4731,54.679,43425.0
2022-05-23 13:00:00,55.76,55.8,55.37,55.69,54888.0,54.6888,54.7281,54.3063,54.6202,54888.0
2022-05-23 13:30:00,55.69,56.09,55.64,56.09,66602.0,54.6202,55.0125,54.5712,55.0125,66602.0
2022-05-23 14:00:00,56.12,56.17,56.0,56.02,69011.0,55.0419,55.091,54.9242,54.9439,69011.0
2022-05-23 14:30:00,56.01,56.16,55.88,55.92,79913.0,54.934,55.0812,54.8065,54.8458,79913.0
2022-05-23 15:00:00,55.91,56.05,55.87,55.98,114596.0,54.836,54.9733,54.7967,54.9046,114596.0
2022-05-23 15:30:00,55.97,56.13,55.75,55.99,374850.0,54.8948,55.0517,54.679,54.9144,374850.0
2022-05-24 09:30:00,55.67,55.86,55.19,55.68,86411.0,54.6006,54.7869,54.1298,54.6104,86411.0
2022-05-24 10:00:00,55.64,55.69,54.85,55.11,70004.0,54.5712,54.6202,53.7963,54.0513,70004.0
2022-05-24 10:30:00,55.12,55.25,54.88,55.16,58458.0,54.0611,54.1886,53.8258,54.1004,58458.0
2022-05-24 11:00:00,55.15,55.16,54.62,54.79,61764.0,54.0906,54.1004,53.5707,53.7375,61764.0
2022-05-24 11:30:00,54.82,55.18,54.71,55.03,58729.0,53.7669,54.12,53.659,53.9729,58729.0
2022-05-24 12:00:00,55.01,55.3,54.97,55.19,65198.0,53.9533,54.2377,53.914,54.1298,65198.0
2022-05-24 12:30:00,55.16,55.22,54.86,55.03,58453.0,54.1004,54.1592,53.8061,53.9729,58453.0
2022-05-24 13:00:00,54.99,55.06,54.85,55.02,60754.0,53.9336,54.0023,53.7963,53.9631,60754.0
2022-05-24 13:30:00,55.01,55.34,54.93,55.32,59405.0,53.9533,54.2769,53.8748,54.2573,59405.0
2022-05-24 14:00:00,55.32,55.65,55.22,55.54,72011.0,54.2573,54.581,54.1592,54.4731,72011.0
2022-05-24 14:30:00,55.5,55.73,55.35,55.47,101732.0,54.4338,54.6594,54.2867,54.4044,101732.0
2022-05-24 15:00:00,55.47,55.91,55.45,55.9,87773.0,54.4044,54.836,54.3848,54.8262,87773.0
2022-05-24 15:30:00,55.91,56.16,55.8,55.98,289187.0,54.836,55.0812,54.7281,54.9046,289187.0
2022-05-25 09:30:00,55.78,55.78,55.32,55.54,103311.0,54.7085,54.7085,54.2573,54.4731,103311.0
2022-05-25 10:00:00,55.51,55.73,55.4,55.68,63083.0,54.4437,54.6594,54.3358,54.6104,63083.0
2022-05-25 10:30:00,55.69,56.17,55.64,56.1,88319.0,54.6202,55.091,54.5712,55.0223,88319.0
2022-05-25 11:00:00,56.07,56.17,55.77,55.93,128381.0,54.9929,55.091,54.6987,54.8556,128381.0
2022-05-25 11:30:00,55.85,55.94,55.67,55.9,45779.0,54.7771,54.8654,54.6006,54.8262,45779.0
2022-05-25 12:00:00,55.91,56.0,55.55,55.63,48828.0,54.836,54.9242,54.4829,54.5613,48828.0
2022-05-25 12:30:00,55.64,55.75,55.54,55.71,43760.0,54.5712,54.679,54.4731,54.6398,43760.0
2022-05-25 13:00:00,55.68,55.78,55.56,55.75,47948.0,54.6104,54.7085,54.4927,54.679,47948.0
2022-05-25 13:30:00,55.73,55.86,55.55,55.65,51812.0,54.6594,54.7869,54.4829,54.581,51812.0
2022-05-25 14:00:00,55.68,56.14,55.5,56.09,94787.0,54.6104,55.0615,54.4338,55.0125,94787.0
2022-05-25 14:30:00,56.1,56.29,55.98,56.27,94360.0,55.0223,55.2087,54.9046,55.1891,94360.0
2022-05-25 15:00:00,56.28,56.48,56.25,56.39,97765.0,55.1989,55.395,55.1694,55.3067,97765.0
2022-05-25 15:30:00,56.4,56.44,56.06,56.2,299881.0,55.3166,55.3558,54.9831,55.1204,299881.0
2022-05-26 09:30:00,56.8,56.85,56.31,56.69,77337.0,55.7089,55.7579,55.2283,55.601,77337.0
2022-05-26 10:00:00,56.75,57.09,56.65,56.94,51897.0,55.6598,55.9933,55.5618,55.8462,51897.0
2022-05-26 10:30:00,56.94,57.33,56.94,57.28,74601.0,55.8462,56.2287,55.8462,56.1796,74601.0
2022-05-26 11:00:00,57.25,57.52,57.22,57.27,98172.0,56.1502,56.415,56.1208,56.1698,98172.0
2022-05-26 11:30:00,57.27,57.4,57.09,57.21,56884.0,56.1698,56.2973,55.9933,56.111,56884.0
2022-05-26 12:00:00,57.2,57.58,57.19,57.58,55145.0,56.1012,56.4739,56.0914,56.4739,55145.0
2022-05-26 12:30:00,57.59,57.94,57.51,57.92,104536.0,56.4837,56.827,56.4052,56.8074,104536.0
2022-05-26 13:00:00,57.93,58.02,57.82,57.83,62230.0,56.8172,56.9054,56.7093,56.7191,62230.0
2022-05-26 13:30:00,57.81,58.15,57.81,58.05,154342.0,56.6995,57.0329,56.6995,56.9349,154342.0
2022-05-26 14:00:00,58.06,58.21,57.95,57.98,166777.0,56.9447,57.0918,56.8368,56.8662,166777.0
2022-05-26 14:30:00,57.98,58.03,57.86,57.94,89795.0,56.8662,56.9152,56.7485,56.827,89795.0
2022-05-26 15:00:00,57.93,58.15,57.88,58.08,142245.0,56.8172,57.0329,56.7681,56.9643,142245.0
2022-05-26 15:30:00,58.07,58.37,58.03,58.1,383313.0,56.9545,57.2487,56.9152,56.9839,383313.0
2022-05-27 09:30:00,58.4,58.7,58.29,58.6,86840.0,57.2781,57.5724,57.1702,57.4743,86840.0
2022-05-27 10:00:00,58.6,59.46,58.57,59.35,102493.0,57.4743,58.3178,57.4449,58.2099,102493.0
2022-05-27 10:30:00,59.36,59.57,59.06,59.31,90315.0,58.2197,58.4257,57.9255,58.1707,90315.0
2022-05-27 11:00:00,59.32,59.48,59.22,59.42,72999.0,58.1805,58.3374,58.0824,58.2785,72999.0
2022-05-27 11:30:00,59.41,59.64,59.27,59.55,111821.0,58.2687,58.4943,58.1314,58.406,111821.0
2022-05-27 12:00:00,59.55,59.65,59.47,59.59,80072.0,58.406,58.5041,58.3276,58.4453,80072.0
2022-05-27 12:30:00,59.57,59.57,59.27,59.35,46133.0,58.4257,58.4257,58.1314,58.2099,46133.0
2022-05-27 13:00:00,59.34,59.47,59.3,59.39,58342.0,58.2001,58.3276,58.1608,58.2491,58342.0
2022-05-27 13:30:00,59.39,59.5,59.31,59.41,42768.0,58.2491,58.357,58.1707,58.2687,42768.0
2022-05-27 14:00:00,59.41,59.58,59.33,59.53,59641.0,58.2687,58.4355,58.1903,58.3864,59641.0
2022-05-27 14:30:00,59.54,59.7,59.5,59.69,66193.0,58.3962,58.5532,58.357,58.5434,66193.0
2022-05-27 15:00:00,59.69,59.87,59.67,59.72,111944.0,58.5434,58.7199,58.5237,58.5728,111944.0
2022-05-27 15:30:00,59.72,59.96,59.63,59.96,276200.0,58.5728,58.8082,58.4845,58.8082,276200.0
2022-05-31 09:30:00,59.47,59.56,58.65,58.83,82256.0,58.3276,58.4159,57.5233,57.6999,82256.0
2022-05-31 10:00:00,58.8,58.86,58.43,58.55,60028.0,57.6705,57.7293,57.3076,57.4253,60028.0
2022-05-31 10:30:00,58.59,59.0,58.52,58.94,59266.0,57.4645,57.8666,57.3958,57.8078,59266.0
2022-05-31 11:00:00,58.95,59.13,58.68,58.76,61263.0,57.8176,57.9941,57.5528,57.6312,61263.0
2022-05-31 11:30:00,58.74,59.23,58.69,59.21,64068.0,57.6116,58.0922,57.5626,58.0726,64068.0
2022-05-31 12:00:00,59.19,59.38,59.03,59.14,41474.0,58.053,58.2393,57.896,58.0039,41474.0
2022-05-31 12:30:00,59.17,59.54,59.13,59.4,60681.0,58.0333,58.3962,57.9941,58.2589,60681.0
2022-05-31 13:00:00,59.4,59.57,59.27,59.36,81596.0,58.2589,58.4257,58.1314,58.2197,81596.0
2022-05-31 13:30:00,59.35,59.82,59.34,59.8,54549.0,58.2099,58.6709,58.2001,58.6512,54549.0
2022-05-31 14:00:00,59.79,59.91,59.51,59.56,77005.0,58.6414,58.7591,58.3668,58.4159,77005.0
2022-05-31 14:30:00,59.55,59.7,59.32,59.39,114515.0,58.406,58.5532,58.1805,58.2491,114515.0
2022-05-31 15:00:00,59.38,59.73,59.28,59.73,157095.0,58.2393,58.5826,58.1412,58.5826,157095.0
2022-05-31 15:30:00,59.71,59.84,59.26,59.4,607252.0,58.563,58.6905,58.1216,58.2589,607252.0
2022-06-01 09:30:00,59.52,59.85,59.05,59.13,39776.0,58.3766,58.7003,57.9156,57.9941,39776.0
2022-06-01 10:00:00,59.08,59.08,58.25,58.25,47771.0,57.9451,57.9451,57.131,57.131,47771.0
2022-06-01 10:30:00,58.27,58.32,57.98,58.1,42330.0,57.1506,57.1997,56.8662,56.9839,42330.0
2022-06-01 11:00:00,58.08,58.08,57.72,57.76,45375.0,56.9643,56.9643,56.6112,56.6504,45375.0
2022-06-01 11:30:00,57.74,57.83,57.63,57.68,42755.0,56.6308,56.7191,56.5229,56.572,42755.0
2022-06-01 12:00:00,57.67,57.87,57.5,57.56,65003.0,56.5622,56.7583,56.3954,56.4543,65003.0
2022-06-01 12:30:00,57.56,57.86,57.55,57.84,46625.0,56.4543,56.7485,56.4445,56.7289,46625.0
2022-06-01 13:00:00,57.83,58.11,57.82,58.08,30740.0,56.7191,56.9937,56.7093,56.9643,30740.0
2022-06-01 13:30:00,58.07,58.27,58.03,58.18,29580.0,56.9545,57.1506,56.9152,57.0624,29580.0
2022-06-01 14:00:00,58.16,58.48,58.11,58.41,31591.0,57.0427,57.3566,56.9937,57.2879,31591.0
2022-06-01 14:30:00,58.42,58.47,58.25,58.29,37738.0,57.2978,57.3468,57.131,57.1702,37738.0
2022-06-01 15:00:00,58.28,58.56,58.18,58.37,62071.0,57.1604,57.4351,57.0624,57.2487,62071.0
2022-06-01 15:30:00,58.34,58.46,57.99,58.02,189488.0,57.2193,57.337,56.876,56.9054,189488.0
2022-06-02 09:30:00,58.05,58.34,57.61,57.88,40226.0,56.9349,57.2193,56.5033,56.7681,40226.0
2022-06-02 10:00:00,57.84,58.54,57.76,58.31,34574.0,56.7289,57.4154,56.6504,57.1899,34574.0
2022-06-02 10:30:00,58.34,58.75,58.33,58.74,50731.0,57.2193,57.6214,57.2095,57.6116,50731.0
2022-06-02 11:00:00,58.72,59.1,58.63,58.96,97828.0,57.592,57.9647,57.5037,57.8274,97828.0
2022-06-02 11:30:00,58.98,59.19,58.92,58.96,46495.0,57.847,58.053,57.7881,57.8274,46495.0
2022-06-02 12:00:00,58.94,59.22,58.84,59.15,18984.0,57.8078,58.0824,57.7097,58.0137,18984.0
2022-06-02 12:30:00,59.17,59.24,59.03,59.1,22902.0,58.0333,58.102,57.896,57.9647,22902.0
2022-06-02 13:00:00,59.08,59.14,58.85,58.95,35045.0,57.9451,58.0039,57.7195,57.8176,35045.0
2022-06-02 13:30:00,58.95,59.18,58.89,59.08,52554.0,57.8176,58.0432,57.7587,57.9451,52554.0
2022-06-02 14:00:00,59.12,59.19,59.05,59.1,19737.0,57.9843,58.053,57.9156,57.9647,19737.0
2022-06-02 14:30:00,59.11,59.17,59.03,59.05,45602.0,57.9745,58.0333,57.896,57.9156,45602.0
2022-06-02 15:00:00,59.04,59.28,59.04,59.16,29806.0,57.9058,58.1412,57.9058,58.0235,29806.0
2022-06-02 15:30:00,59.16,59.66,59.13,59.61,246060.0,58.0235,58.5139,57.9941,58.4649,246060.0
2022-06-03 09:30:00,58.75,59.15,58.65,59.02,46375.0,57.6214,58.0137,57.5233,57.8862,46375.0
2022-06-03 10:00:00,59.05,59.38,58.89,58.97,50355.0,57.9156,58.2393,57.7587,57.8372,50355.0
2022-06-03 10:30:00,58.98,59.09,58.77,58.88,30516.0,57.847,57.9549,57.641,57.7489,30516.0
2022-06-03 11:00:00,58.87,58.92,58.59,58.64,36432.0,57.7391,57.7881,57.4645,57.5135,36432.0
2022-06-03 11:30:00,58.64,58.87,58.57,58.84,32288.0,57.5135,57.7391,57.4449,57.7097,32288.0
2022-06-03 12:00:00,58.85,58.91,58.66,58.81,28457.0,57.7195,57.7783,57.5331,57.6803,28457.0
2022-06-03 12:30:00,58.81,58.87,58.73,58.85,21625.0,57.6803,57.7391,57.6018,57.7195,21625.0
2022-06-03 13:00:00,58.85,59.02,58.71,58.83,28515.0,57.7195,57.8862,57.5822,57.6999,28515.0
2022-06-03 13:30:00,58.8,58.92,58.74,58.83,37283.0,57.6705,57.7881,57.6116,57.6999,37283.0
2022-06-03 14:00:00,58.82,58.99,58.8,58.99,38468.0,57.6901,57.8568,57.6705,57.8568,38468.0
2022-06-03 14:30:00,58.98,58.99,58.8,58.88,36521.0,57.847,57.8568,57.6705,57.7489,36521.0
2022-06-03 15:00:00,58.86,58.9,58.6,58.78,60153.0,57.7293,57.7685,57.4743,57.6508,60153.0
2022-06-03 15:30:00,58.78,58.86,58.63,58.74,200771.0,57.6508,57.7293,57.5037,57.6116,200771.0
2022-06-06 09:30:00,59.35,59.4,58.76,59.4,50373.0,58.2099,58.2589,57.6312,58.2589,50373.0
2022-06-06 10:00:00,59.44,59.69,59.39,59.61,22313.0,58.2982,58.5434,58.2491,58.4649,22313.0
2022-06-06 10:30:00,59.6,59.84,59.53,59.75,57129.0,58.4551,58.6905,58.3864,58.6022,57129.0
2022-06-06 11:00:00,59.76,59.84,59.32,59.42,23457.0,58.612,58.6905,58.1805,58.2785,23457.0
2022-06-06 11:30:00,59.4,59.53,59.37,59.51,19774.0,58.2589,58.3864,58.2295,58.3668,19774.0
2022-06-06 12:00:00,59.46,59.46,59.12,59.13,32114.0,58.3178,58.3178,57.9843,57.9941,32114.0
2022-06-06 12:30:00,59.12,59.25,59.08,59.24,21331.0,57.9843,58.1118,57.9451,58.102,21331.0
2022-06-06 13:00:00,59.24,59.24,59.08,59.11,17421.0,58.102,58.102,57.9451,57.9745,17421.0
2022-06-06 13:30:00,59.09,59.36,59.07,59.32,15733.0,57.9549,58.2197,57.9353,58.1805,15733.0
2022-06-06 14:00:00,59.34,59.34,58.97,59.02,11497.0,58.2001,58.2001,57.8372,57.8862,11497.0
2022-06-06 14:30:00,59.01,59.15,58.98,59.14,21742.0,57.8764,58.0137,57.847,58.0039,21742.0
2022-06-06 15:00:00,59.11,59.12,58.93,58.99,23158.0,57.9745,57.9843,57.798,57.8568,23158.0
2022-06-06 15:30:00,58.96,59.09,58.86,58.93,118724.0,57.8274,57.9549,57.7293,57.798,118724.0
2022-06-07 09:30:00,58.36,58.68,58.02,58.35,71325.0,57.2389,57.5528,56.9054,57.2291,71325.0
2022-06-07 10:00:00,58.34,58.86,58.33,58.83,31659.0,57.2193,57.7293,57.2095,57.6999,31659.0
2022-06-07 10:30:00,58.81,59.15,58.81,59.06,29025.0,57.6803,58.0137,57.6803,57.9255,29025.0
2022-06-07 11:00:00,59.09,59.15,58.87,58.88,24840.0,57.9549,58.0137,57.7391,57.7489,24840.0
2022-06-07 11:30:00,58.88,59.12,58.79,58.83,41410.0,57.7489,57.9843,57.6606,57.6999,41410.0
2022-06-07 12:00:00,58.81,58.85,58.59,58.7,22929.0,57.6803,57.7195,57.4645,57.5724,22929.0
2022-06-07 12:30:00,58.69,58.85,58.64,58.78,25138.0,57.5626,57.7195,57.5135,57.6508,25138.0
2022-06-07 13:00:00,58.79,59.02,58.78,58.97,36598.0,57.6606,57.8862,57.6508,57.8372,36598.0
2022-06-07 13:30:00,58.97,58.99,58.87,58.88,27022.0,57.8372,57.8568,57.7391,57.7489,27022.0
2022-06-07 14:00:00,58.87,59.15,58.84,59.06,24398.0,57.7391,58.0137,57.7097,57.9255,24398.0
2022-06-07 14:30:00,59.06,59.14,58.94,59.01,24160.0,57.9255,58.0039,57.8078,57.8764,24160.0
2022-06-07 15:00:00,59.01,59.08,58.92,59.0,33287.0,57.8764,57.9451,57.7881,57.8666,33287.0
2022-06-07 15:30:00,59.0,59.27,58.97,59.25,167353.0,57.8666,58.1314,57.8372,58.1118,167353.0
2022-06-08 09:30:00,58.73,59.36,58.58,59.26,42391.0,57.6018,58.2197,57.4547,58.1216,42391.0
2022-06-08 10:00:00,59.28,59.41,58.86,59.01,17388.0,58.1412,58.2687,57.7293,57.8764,17388.0
2022-06-08 10:30:00,59.0,59.14,58.98,59.02,26133.0,57.8666,58.0039,57.847,57.8862,26133.0
2022-06-08 11:00:00,59.04,59.31,59.01,59.25,26683.0,57.9058,58.1707,57.8764,58.1118,26683.0
2022-06-08 11:30:00,59.25,59.29,59.14,59.25,25886.0,58.1118,58.151,58.0039,58.1118,25886.0
2022-06-08 12:00:00,59.22,59.29,58.98,59.0,29243.0,58.0824,58.151,57.847,57.8666,29243.0
2022-06-08 12:30:00,59.01,59.03,58.7,58.87,17314.0,57.8764,57.896,57.5724,57.7391,17314.0
2022-06-08 13:00:00,58.87,58.87,58.74,58.74,19797.0,57.7391,57.7391,57.6116,57.6116,19797.0
2022-06-08 13:30:00,58.72,58.79,58.59,58.7,21672.0,57.592,57.6606,57.4645,57.5724,21672.0
2022-06-08 14:00:00,58.7,58.77,58.52,58.54,17404.0,57.5724,57.641,57.3958,57.4154,17404.0
2022-06-08 14:30:00,58.53,58.59,58.45,58.53,20799.0,57.4056,57.4645,57.3272,57.4056,20799.0
2022-06-08 15:00:00,58.53,58.73,58.39,58.7,29628.0,57.4056,57.6018,57.2683,57.5724,29628.0
2022-06-08 15:30:00,58.7,58.78,58.4,58.45,135716.0,57.5724,57.6508,57.2781,57.3272,135716.0
2022-06-09 09:30:00,58.47,58.84,58.17,58.77,42732.0,57.3468,57.7097,57.0526,57.641,42732.0
2022-06-09 10:00:00,58.73,58.73,58.24,58.3,25569.0,57.6018,57.6018,57.1212,57.1801,25569.0
2022-06-09 10:30:00,58.38,58.44,58.0,58.22,24125.0,57.2585,57.3174,56.8858,57.1016,24125.0
2022-06-09 11:00:00,58.21,58.24,58.01,58.06,28920.0,57.0918,57.1212,56.8956,56.9447,28920.0
2022-06-09 11:30:00,58.04,58.18,57.98,58.13,19749.0,56.925,57.0624,56.8662,57.0133,19749.0
2022-06-09 12:00:00,58.14,58.17,57.99,58.16,13745.0,57.0231,57.0526,56.876,57.0427,13745.0
2022-06-09 12:30:00,58.16,58.25,58.08,58.24,16655.0,57.0427,57.131,56.9643,57.1212,16655.0
2022-06-09 13:00:00,58.24,58.36,58.05,58.06,15509.0,57.1212,57.2389,56.9349,56.9447,15509.0
2022-06-09 13:30:00,58.06,58.06,57.88,57.94,24279.0,56.9447,56.9447,56.7681,56.827,24279.0
2022-06-09 14:00:00,57.94,57.95,57.74,57.8,26609.0,56.827,56.8368,56.6308,56.6897,26609.0
2022-06-09 14:30:00,57.79,57.79,57.4,57.4,21999.0,56.6799,56.6799,56.2973,56.2973,21999.0
2022-06-09 15:00:00,57.39,57.43,57.23,57.27,47544.0,56.2875,56.3268,56.1306,56.1698,47544.0
2022-06-09 15:30:00,57.24,57.26,56.81,56.86,164050.0,56.1404,56.16,55.7187,55.7677,164050.0
2022-06-10 09:30:00,55.63,55.87,55.23,55.69,39860.0,54.5613,54.7967,54.169,54.6202,39860.0
2022-06-10 10:00:00,55.65,55.65,55.26,55.4,22490.0,54.581,54.581,54.1985,54.3358,22490.0
2022-06-10 10:30:00,55.5,55.88,55.49,55.62,21396.0,54.4338,54.8065,54.424,54.5515,21396.0
2022-06-10 11:00:00,55.6,55.85,55.51,55.64,22599.0,54.5319,54.7771,54.4437,54.5712,22599.0
2022-06-10 11:30:00,55.63,56.0,55.61,55.99,33118.0,54.5613,54.9242,54.5417,54.9144,33118.0
2022-06-10 12:00:00,56.01,56.18,55.88,55.93,42315.0,54.934,55.1008,54.8065,54.8556,42315.0
2022-06-10 12:30:00,55.99,56.0,55.77,55.9,25434.0,54.9144,54.9242,54.6987,54.8262,25434.0
2022-06-10 13:00:00,55.92,56.17,55.78,56.17,23941.0,54.8458,55.091,54.7085,55.091,23941.0
2022-06-10 13:30:00,56.17,56.32,55.99,56.16,33776.0,55.091,55.2381,54.9144,55.0812,33776.0
2022-06-10 14:00:00,56.14,56.42,56.08,56.24,33190.0,55.0615,55.3362,55.0027,55.1596,33190.0
2022-06-10 14:30:00,56.27,56.46,56.18,56.41,33713.0,55.1891,55.3754,55.1008,55.3264,33713.0
2022-06-10 15:00:00,56.42,56.48,56.15,56.31,31376.0,55.3362,55.395,55.0714,55.2283,31376.0
2022-06-10 15:30:00,56.32,56.32,55.73,55.76,179338.0,55.2381,55.2381,54.6594,54.6888,179338.0
2022-06-13 09:30:00,54.6,55.15,54.3,54.67,61075.0,53.5511,54.0906,53.2569,53.6198,61075.0
2022-06-13 10:00:00,54.68,54.75,54.19,54.21,34709.0,53.6296,53.6983,53.149,53.1686,34709.0
2022-06-13 10:30:00,54.25,54.29,53.93,54.06,32120.0,53.2079,53.2471,52.894,53.0215,32120.0
2022-06-13 11:00:00,54.02,54.5,53.92,54.41,48691.0,52.9823,53.4531,52.8842,53.3648,48691.0
2022-06-13 11:30:00,54.42,54.78,54.34,54.67,26671.0,53.3746,53.7277,53.2961,53.6198,26671.0
2022-06-13 12:00:00,54.66,54.98,54.65,54.9,25575.0,53.61,53.9238,53.6002,53.8454,25575.0
2022-06-13 12:30:00,54.88,55.27,54.88,54.99,28099.0,53.8258,54.2083,53.8258,53.9336,28099.0
2022-06-13 13:00:00,55.01,55.04,54.9,55.01,21308.0,53.9533,53.9827,53.8454,53.9533,21308.0
2022-06-13 13:30:00,55.0,55.38,54.89,55.26,28443.0,53.9434,54.3161,53.8356,54.1985,28443.0
2022-06-13 14:00:00,55.23,55.23,54.94,55.04,32338.0,54.169,54.169,53.8846,53.9827,32338.0
2022-06-13 14:30:00,55.06,55.24,54.89,54.93,26377.0,54.0023,54.1788,53.8356,53.8748,26377.0
2022-06-13 15:00:00,54.87,54.95,54.47,54.48,64208.0,53.8159,53.8944,53.4236,53.4334,64208.0
2022-06-13 15:30:00,54.48,54.54,54.17,54.51,202578.0,53.4334,53.4923,53.1294,53.4629,202578.0
2022-06-14 09:30:00,54.45,55.18,54.45,55.18,70228.0,53.404,54.12,53.404,54.12,70228.0
2022-06-14 10:00:00,55.21,55.21,54.67,54.67,37218.0,54.1494,54.1494,53.6198,53.6198,37218.0
2022-06-14 10:30:00,54.67,55.06,54.58,54.86,45250.0,53.6198,54.0023,53.5315,53.8061,45250.0
2022-06-14 11:00:00,54.88,54.97,54.43,54.75,68832.0,53.8258,53.914,53.3844,53.6983,68832.0
2022-06-14 11:30:00,54.75,54.84,54.58,54.79,32468.0,53.6983,53.7865,53.5315,53.7375,32468.0
2022-06-14 12:00:00,54.76,54.77,54.53,54.55,40392.0,53.7081,53.7179,53.4825,53.5021,40392.0
2022-06-14 12:30:00,54.57,54.62,54.47,54.59,37348.0,53.5217,53.5707,53.4236,53.5413,37348.0
2022-06-14 13:00:00,54.6,54.92,54.49,54.78,44664.0,53.5511,53.865,53.4432,53.7277,44664.0
2022-06-14 13:30:00,54.76,54.77,54.31,54.41,38011.0,53.7081,53.7179,53.2667,53.3648,38011.0
2022-06-14 14:00:00,54.43,54.64,54.35,54.51,61398.0,53.3844,53.5904,53.3059,53.4629,61398.0
2022-06-14 14:30:00,54.48,54.53,54.12,54.14,32453.0,53.4334,53.4825,53.0804,53.1,32453.0
2022-06-14 15:00:00,54.13,54.37,54.09,54.36,52362.0,53.0902,53.3256,53.0509,53.3157,52362.0
2022-06-14 15:30:00,54.37,54.78,54.36,54.67,182661.0,53.3256,53.7277,53.3157,53.6198,182661.0
2022-06-15 09:30:00,55.34,55.88,55.09,55.77,41070.0,54.2769,54.8065,54.0317,54.6987,41070.0
2022-06-15 10:00:00,55.8,55.85,55.53,55.66,24947.0,54.7281,54.7771,54.4633,54.5908,24947.0
2022-06-15 10:30:00,55.63,55.67,55.41,55.54,26579.0,54.5613,54.6006,54.3456,54.4731,26579.0
2022-06-15 11:00:00,55.56,55.58,55.13,55.32,29655.0,54.4927,54.5123,54.071,54.2573,29655.0
2022-06-15 11:30:00,55.3,55.34,55.21,55.27,20516.0,54.2377,54.2769,54.1494,54.2083,20516.0
2022-06-15 12:00:00,55.25,55.34,55.08,55.27,38263.0,54.1886,54.2769,54.0219,54.2083,38263.0
2022-06-15 12:30:00,55.27,55.32,54.88,54.9,33284.0,54.2083,54.2573,53.8258,53.8454,33284.0
2022-06-15 13:00:00,54.91,54.96,54.8,54.92,17885.0,53.8552,53.9042,53.7473,53.865,17885.0
2022-06-15 13:30:00,54.93,55.1,54.73,55.02,13963.0,53.8748,54.0415,53.6786,53.9631,13963.0
2022-06-15 14:00:00,55.07,55.17,54.39,54.39,22442.0,54.0121,54.1102,53.3452,53.3452,22442.0
2022-06-15 14:30:00,54.37,55.59,54.02,54.93,73630.0,53.3256,54.5221,52.9823,53.8748,73630.0
2022-06-15 15:00:00,54.93,55.56,54.77,55.56,47031.0,53.8748,54.4927,53.7179,54.4927,47031.0
2022-06-15 15:30:00,55.56,55.81,54.87,54.95,135437.0,54.4927,54.7379,53.8159,53.8944,135437.0
2022-06-16 09:30:00,53.8,53.88,53.25,53.43,53996.0,52.7665,52.845,52.2271,52.4036,53996.0
2022-06-16 10:00:00,53.37,53.7,53.11,53.68,63527.0,52.3448,52.6684,52.0898,52.6488,63527.0
2022-06-16 10:30:00,53.69,53.81,53.31,53.31,38189.0,52.6586,52.7763,52.2859,52.2859,38189.0
2022-06-16 11:00:00,53.27,53.72,53.23,53.64,41424.0,52.2467,52.688,52.2075,52.6096,41424.0
2022-06-16 11:30:00,53.62,53.65,53.44,53.54,36679.0,52.59,52.6194,52.4134,52.5115,36679.0
2022-06-16 12:00:00,53.53,53.56,53.3,53.52,28953.0,52.5017,52.5311,52.2761,52.4919,28953.0
2022-06-16 12:30:00,53.54,53.54,53.34,53.51,37573.0,52.5115,52.5115,52.3153,52.4821,37573.0
2022-06-16 13:00:00,53.5,53.74,53.44,53.66,54743.0,52.4723,52.7077,52.4134,52.6292,54743.0
2022-06-16 13:30:00,53.61,53.68,53.25,53.25,32274.0,52.5802,52.6488,52.2271,52.2271,32274.0
2022-06-16 14:00:00,53.26,53.4,53.17,53.19,23712.0,52.2369,52.3742,52.1486,52.1682,23712.0
2022-06-16 14:30:00,53.17,53.28,52.91,52.97,38609.0,52.1486,52.2565,51.8936,51.9524,38609.0
2022-06-16 15:00:00,52.97,53.36,52.97,53.29,37813.0,51.9524,52.335,51.9524,52.2663,37813.0
2022-06-16 15:30:00,53.29,53.34,52.94,53.33,216825.0,52.2663,52.3153,51.923,52.3055,216825.0
2022-06-17 09:30:00,53.5,54.12,53.19,54.01,255167.0,52.4723,53.0804,52.1682,52.9725,255167.0
2022-06-17 10:00:00,54.06,54.06,53.33,53.35,24596.0,53.0215,53.0215,52.3055,52.3251,24596.0
2022-06-17 10:30:00,53.37,53.45,53.1,53.24,32233.0,52.3448,52.4232,52.0799,52.2173,32233.0
2022-06-17 11:00:00,53.24,53.67,53.13,53.62,34406.0,52.2173,52.639,52.1094,52.59,34406.0
2022-06-17 11:30:00,53.62,53.75,53.2,53.29,51763.0,52.59,52.7175,52.178,52.2663,51763.0
2022-06-17 12:00:00,53.25,53.44,53.15,53.35,17586.0,52.2271,52.4134,52.129,52.3251,17586.0
2022-06-17 12:30:00,53.34,53.4,53.24,53.36,18767.0,52.3153,52.3742,52.2173,52.335,18767.0
2022-06-17 13:00:00,53.37,53.81,53.33,53.59,69796.0,52.3448,52.7763,52.3055,52.5605,69796.0
2022-06-17 13:30:00,53.59,53.89,53.55,53.8,53778.0,52.5605,52.8548,52.5213,52.7665,53778.0
2022-06-17 14:00:00,53.85,54.05,53.84,53.9,29154.0,52.8155,53.0117,52.8057,52.8646,29154.0
2022-06-17 14:30:00,53.86,54.08,53.69,53.72,34270.0,52.8253,53.0411,52.6586,52.688,34270.0
2022-06-17 15:00:00,53.74,53.91,53.47,53.85,57208.0,52.7077,52.8744,52.4428,52.8155,57208.0
2022-06-17 15:30:00,53.88,53.88,53.37,53.48,248560.0,52.845,52.845,52.3448,52.4526,248560.0
2022-06-21 09:30:00,54.08,54.43,54.04,54.27,110767.0,53.0411,53.3844,53.0019,53.2275,110767.0
2022-06-21 10:00:00,54.34,54.56,54.21,54.45,44857.0,53.2961,53.5119,53.1686,53.404,44857.0
2022-06-21 10:30:00,54.48,54.74,54.42,54.73,48655.0,53.4334,53.6884,53.3746,53.6786,48655.0
2022-06-21 11:00:00,54.71,54.72,54.47,54.52,23838.0,53.659,53.6688,53.4236,53.4727,23838.0
2022-06-21 11:30:00,54.51,54.63,54.35,54.41,46938.0,53.4629,53.5806,53.3059,53.3648,46938.0
2022-06-21 12:00:00,54.38,54.58,54.38,54.58,34895.0,53.3354,53.5315,53.3354,53.5315,34895.0
2022-06-21 12:30:00,54.55,54.65,54.5,54.64,25153.0,53.5021,53.6002,53.4531,53.5904,25153.0
2022-06-21 13:00:00,54.66,54.71,54.57,54.66,24703.0,53.61,53.659,53.5217,53.61,24703.0
2022-06-21 13:30:00,54.67,54.72,54.54,54.54,35878.0,53.6198,53.6688,53.4923,53.4923,35878.0
2022-06-21 14:00:00,54.54,54.71,54.48,54.7,30799.0,53.4923,53.659,53.4334,53.6492,30799.0
2022-06-21 14:30:00,54.73,54.99,54.72,54.95,45856.0,53.6786,53.9336,53.6688,53.8944,45856.0
2022-06-21 15:00:00,54.95,55.1,54.94,55.04,42357.0,53.8944,54.0415,53.8846,53.9827,42357.0
2022-06-21 15:30:00,55.05,55.06,54.8,54.86,171113.0,53.9925,54.0023,53.7473,53.8061,171113.0
2022-06-22 09:30:00,54.24,54.84,54.24,54.66,45535.0,53.198,53.7865,53.198,53.61,45535.0
2022-06-22 10:00:00,54.71,55.1,54.58,55.03,42062.0,53.659,54.0415,53.5315,53.9729,42062.0
2022-06-22 10:30:00,55.02,55.36,55.02,55.36,30723.0,53.9631,54.2965,53.9631,54.2965,30723.0
2022-06-22 11:00:00,55.37,55.51,55.2,55.44,47146.0,54.3063,54.4437,54.1396,54.375,47146.0
2022-06-22 11:30:00,55.48,55.58,55.33,55.34,23650.0,54.4142,54.5123,54.2671,54.2769,23650.0
2022-06-22 12:00:00,55.36,55.62,55.36,55.53,23069.0,54.2965,54.5515,54.2965,54.4633,23069.0
2022-06-22 12:30:00,55.53,55.77,55.52,55.77,30876.0,54.4633,54.6987,54.4535,54.6987,30876.0
2022-06-22 13:00:00,55.77,56.03,55.72,56.0,79429.0,54.6987,54.9537,54.6496,54.9242,79429.0
2022-06-22 13:30:00,56.01,56.03,55.92,55.98,50646.0,54.934,54.9537,54.8458,54.9046,50646.0
2022-06-22 14:00:00,56.03,56.37,55.99,56.1,83605.0,54.9537,55.2871,54.9144,55.0223,83605.0
2022-06-22 14:30:00,56.08,56.11,55.87,55.87,31715.0,55.0027,55.0321,54.7967,54.7967,31715.0
2022-06-22 15:00:00,55.88,55.9,55.48,55.51,38304.0,54.8065,54.8262,54.4142,54.4437,38304.0
2022-06-22 15:30:00,55.5,55.75,55.46,55.47,174076.0,54.4338,54.679,54.3946,54.4044,174076.0
2022-06-23 09:30:00,55.87,56.5,55.66,56.46,62275.0,54.7967,55.4146,54.5908,55.3754,62275.0
2022-06-23 10:00:00,56.42,56.48,56.08,56.23,49234.0,55.3362,55.395,55.0027,55.1498,49234.0
2022-06-23 10:30:00,56.24,56.93,56.2,56.9,79495.0,55.1596,55.8364,55.1204,55.8069,79495.0
2022-06-23 11:00:00,56.89,57.0,56.79,57.0,67458.0,55.7971,55.905,55.6991,55.905,67458.0
2022-06-23 11:30:00,57.0,57.07,56.86,56.9,115545.0,55.905,55.9737,55.7677,55.8069,115545.0
2022-06-23 12:00:00,56.89,56.96,56.67,56.82,62312.0,55.7971,55.8658,55.5814,55.7285,62312.0
2022-06-23 12:30:00,56.8,56.84,56.59,56.7,50214.0,55.7089,55.7481,55.5029,55.6108,50214.0
2022-06-23 13:00:00,56.68,56.97,56.64,56.87,43295.0,55.5912,55.8756,55.5519,55.7775,43295.0
2022-06-23 13:30:00,56.89,57.27,56.89,57.23,53985.0,55.7971,56.1698,55.7971,56.1306,53985.0
2022-06-23 14:00:00,57.24,57.24,57.08,57.22,38237.0,56.1404,56.1404,55.9835,56.1208,38237.0
2022-06-23 14:30:00,57.18,57.35,57.18,57.3,41036.0,56.0816,56.2483,56.0816,56.1993,41036.0
2022-06-23 15:00:00,57.31,57.51,57.23,57.48,61713.0,56.2091,56.4052,56.1306,56.3758,61713.0
2022-06-23 15:30:00,57.48,57.64,57.25,57.3,277716.0,56.3758,56.5327,56.1502,56.1993,277716.0
2022-06-24 09:30:00,57.72,57.96,57.6,57.79,42373.0,56.6112,56.8466,56.4935,56.6799,42373.0
2022-06-24 10:00:00,57.82,58.27,57.82,58.1,31693.0,56.7093,57.1506,56.7093,56.9839,31693.0
2022-06-24 10:30:00,58.12,58.4,58.05,58.33,25846.0,57.0035,57.2781,56.9349,57.2095,25846.0
2022-06-24 11:00:00,58.36,58.54,58.36,58.53,23907.0,57.2389,57.4154,57.2389,57.4056,23907.0
2022-06-24 11:30:00,58.51,58.53,58.32,58.38,22854.0,57.386,57.4056,57.1997,57.2585,22854.0
2022-06-24 12:00:00,58.38,58.55,58.38,58.44,24599.0,57.2585,57.4253,57.2585,57.3174,24599.0
2022-06-24 12:30:00,58.46,58.5,58.3,58.48,20004.0,57.337,57.3762,57.1801,57.3566,20004.0
2022-06-24 13:00:00,58.46,58.62,58.45,58.57,19684.0,57.337,57.4939,57.3272,57.4449,19684.0
2022-06-24 13:30:00,58.55,58.68,58.52,58.54,24907.0,57.4253,57.5528,57.3958,57.4154,24907.0
2022-06-24 14:00:00,58.55,58.62,58.51,58.59,20001.0,57.4253,57.4939,57.386,57.4645,20001.0
2022-06-24 14:30:00,58.61,58.73,58.56,58.69,24491.0,57.4841,57.6018,57.4351,57.5626,24491.0
2022-06-24 15:00:00,58.71,58.85,58.64,58.82,35018.0,57.5822,57.7195,57.5135,57.6901,35018.0
2022-06-24 15:30:00,58.82,59.11,58.79,59.11,204093.0,57.6901,57.9745,57.6606,57.9745,204093.0
2022-06-27 09:30:00,59.09,59.09,58.35,58.75,57806.0,57.9549,57.9549,57.2291,57.6214,57806.0
2022-06-27 10:00:00,58.75,58.86,58.54,58.72,39871.0,57.6214,57.7293,57.4154,57.592,39871.0
2022-06-27 10:30:00,58.71,59.09,58.71,59.03,31783.0,57.5822,57.9549,57.5822,57.896,31783.0
2022-06-27 11:00:00,59.03,59.12,58.91,59.04,22662.0,57.896,57.9843,57.7783,57.9058,22662.0
2022-06-27 11:30:00,59.03,59.08,58.95,59.0,29639.0,57.896,57.9451,57.8176,57.8666,29639.0
2022-06-27 12:00:00,59.0,59.04,58.85,58.87,22364.0,57.8666,57.9058,57.7195,57.7391,22364.0
2022-06-27 12:30:00,58.87,59.09,58.84,59.02,17705.0,57.7391,57.9549,57.7097,57.8862,17705.0
2022-06-27 13:00:00,59.11,59.14,58.96,59.07,15930.0,57.9745,58.0039,57.8274,57.9353,15930.0
2022-06-27 13:30:00,59.06,59.08,58.94,58.95,32669.0,57.9255,57.9451,57.8078,57.8176,32669.0
2022-06-27 14:00:00,58.94,59.19,58.9,59.15,24906.0,57.8078,58.053,57.7685,58.0137,24906.0
2022-06-27 14:30:00,59.13,59.26,59.07,59.11,16478.0,57.9941,58.1216,57.9353,57.9745,16478.0
2022-06-27 15:00:00,59.11,59.16,58.97,59.03,34385.0,57.9745,58.0235,57.8372,57.896,34385.0
2022-06-27 15:30:00,59.03,59.08,58.83,59.05,202860.0,57.896,57.9451,57.6999,57.9156,202860.0
2022-06-28 09:30:00,59.1,59.92,59.1,59.61,46415.0,57.9647,58.7689,57.9647,58.4649,46415.0
2022-06-28 10:00:00,59.57,59.57,59.16,59.19,25604.0,58.4257,58.4257,58.0235,58.053,25604.0
2022-06-28 10:30:00,59.17,59.22,58.96,59.05,29251.0,58.0333,58.0824,57.8274,57.9156,29251.0
2022-06-28 11:00:00,59.04,59.16,58.82,58.83,22634.0,57.9058,58.0235,57.6901,57.6999,22634.0
2022-06-28 11:30:00,58.85,58.88,58.51,58.58,18599.0,57.7195,57.7489,57.386,57.4547,18599.0
2022-06-28 12:00:00,58.56,58.66,58.43,58.64,16871.0,57.4351,57.5331,57.3076,57.5135,16871.0
2022-06-28 12:30:00,58.64,58.69,58.54,58.59,14310.0,57.5135,57.5626,57.4154,57.4645,14310.0
2022-06-28 13:00:00,58.59,58.62,58.31,58.44,22411.0,57.4645,57.4939,57.1899,57.3174,22411.0
2022-06-28 13:30:00,58.44,58.47,58.27,58.27,22061.0,57.3174,57.3468,57.1506,57.1506,22061.0
2022-06-28 14:00:00,58.27,58.36,57.98,58.02,20836.0,57.1506,57.2389,56.8662,56.9054,20836.0
2022-06-28 14:30:00,57.98,57.98,57.75,57.9,21830.0,56.8662,56.8662,56.6406,56.7877,21830.0
2022-06-28 15:00:00,57.89,57.95,57.7,57.78,31808.0,56.7779,56.8368,56.5916,56.67,31808.0
2022-06-28 15:30:00,57.78,57.87,57.68,57.71,132042.0,56.67,56.7583,56.572,56.6014,132042.0
2022-06-29 09:30:00,57.75,57.96,57.35,57.86,43707.0,56.6406,56.8466,56.2483,56.7485,43707.0
2022-06-29 10:00:00,57.84,58.13,57.76,57.84,36739.0,56.7289,57.0133,56.6504,56.7289,36739.0
2022-06-29 10:30:00,57.86,58.08,57.73,57.97,37362.0,56.7485,56.9643,56.621,56.8564,37362.0
2022-06-29 11:00:00,57.95,57.97,57.69,57.85,48175.0,56.8368,56.8564,56.5818,56.7387,48175.0
2022-06-29 11:30:00,57.84,58.07,57.79,57.91,45049.0,56.7289,56.9545,56.6799,56.7975,45049.0
2022-06-29 12:00:00,57.91,57.96,57.71,57.76,68306.0,56.7975,56.8466,56.6014,56.6504,68306.0
2022-06-29 12:30:00,57.74,57.97,57.74,57.82,35844.0,56.6308,56.8564,56.6308,56.7093,35844.0
2022-06-29 13:00:00,57.79,57.95,57.62,57.81,87825.0,56.6799,56.8368,56.5131,56.6995,87825.0
2022-06-29 13:30:00,57.79,57.87,57.7,57.86,35414.0,56.6799,56.7583,56.5916,56.7485,35414.0
2022-06-29 14:00:00,57.85,58.01,57.76,57.83,35048.0,56.7387,56.8956,56.6504,56.7191,35048.0
2022-06-29 14:30:00,57.83,57.92,57.69,57.85,70257.0,56.7191,56.8074,56.5818,56.7387,70257.0
2022-06-29 15:00:00,57.85,58.15,57.83,58.14,68092.0,56.7387,57.0329,56.7191,57.0231,68092.0
2022-06-29 15:30:00,58.14,58.16,57.85,58.01,245442.0,57.0231,57.0427,56.7387,56.8956,245442.0
2022-06-30 09:30:00,57.66,57.84,57.28,57.79,60817.0,56.5523,56.7289,56.1796,56.6799,60817.0
2022-06-30 10:00:00,57.75,57.93,57.55,57.91,54302.0,56.6406,56.8172,56.4445,56.7975,54302.0
2022-06-30 10:30:00,57.92,58.28,57.91,58.26,38767.0,56.8074,57.1604,56.7975,57.1408,38767.0
2022-06-30 11:00:00,58.23,58.23,57.91,58.1,67389.0,57.1114,57.1114,56.7975,56.9839,67389.0
2022-06-30 11:30:00,58.06,58.3,57.97,58.29,20369.0,56.9447,57.1801,56.8564,57.1702,20369.0
2022-06-30 12:00:00,58.27,58.46,58.18,58.41,33574.0,57.1506,57.337,57.0624,57.2879,33574.0
2022-06-30 12:30:00,58.45,58.54,58.28,58.36,17893.0,57.3272,57.4154,57.1604,57.2389,17893.0
2022-06-30 13:00:00,58.35,58.43,58.14,58.28,33717.0,57.2291,57.3076,57.0231,57.1604,33717.0
2022-06-30 13:30:00,58.26,58.49,58.2,58.35,19878.0,57.1408,57.3664,57.082,57.2291,19878.0
2022-06-30 14:00:00,58.37,58.42,58.25,58.33,48445.0,57.2487,57.2978,57.131,57.2095,48445.0
2022-06-30 14:30:00,58.36,58.39,58.2,58.26,44223.0,57.2389,57.2683,57.082,57.1408,44223.0
2022-06-30 15:00:00,58.26,58.38,58.08,58.38,74773.0,57.1408,57.2585,56.9643,57.2585,74773.0
2022-06-30 15:30:00,58.38,58.52,58.11,58.39,272356.0,57.2585,57.3958,56.9937,57.2683,272356.0
2022-07-01 09:30:00,58.33,58.83,58.1,58.7,59809.0,57.2095,57.6999,56.9839,57.5724,59809.0
2022-07-01 10:00:00,58.68,58.78,58.18,58.35,41981.0,57.5528,57.6508,57.0624,57.2291,41981.0
2022-07-01 10:30:00,58.34,58.46,58.18,58.37,38463.0,57.2193,57.337,57.0624,57.2487,38463.0
2022-07-01 11:00:00,58.36,58.69,58.29,58.57,22846.0,57.2389,57.5626,57.1702,57.4449,22846.0
2022-07-01 11:30:00,58.58,58.68,58.36,58.42,29465.0,57.4547,57.5528,57.2389,57.2978,29465.0
2022-07-01 12:00:00,58.4,58.69,58.39,58.64,40698.0,57.2781,57.5626,57.2683,57.5135,40698.0
2022-07-01 12:30:00,58.66,58.67,58.43,58.46,22107.0,57.5331,57.5429,57.3076,57.337,22107.0
2022-07-01 13:00:00,58.46,58.64,58.44,58.64,31166.0,57.337,57.5135,57.3174,57.5135,31166.0
2022-07-01 13:30:00,58.63,58.87,58.61,58.84,23665.0,57.5037,57.7391,57.4841,57.7097,23665.0
2022-07-01 14:00:00,58.86,58.98,58.7,58.89,29091.0,57.7293,57.847,57.5724,57.7587,29091.0
2022-07-01 14:30:00,58.9,59.01,58.86,58.97,27624.0,57.7685,57.8764,57.7293,57.8372,27624.0
2022-07-01 15:00:00,58.96,59.13,58.8,59.12,32979.0,57.8274,57.9941,57.6705,57.9843,32979.0
2022-07-01 15:30:00,59.13,59.34,59.12,59.33,219954.0,57.9941,58.2001,57.9843,58.1903,219954.0
2022-07-05 09:30:00,58.66,58.99,58.51,58.75,244564.0,57.5331,57.8568,57.386,57.6214,244564.0
2022-07-05 10:00:00,58.74,59.11,58.65,59.08,122143.0,57.6116,57.9745,57.5233,57.9451,122143.0
2022-07-05 10:30:00,59.08,59.08,58.74,58.93,154578.0,57.9451,57.9451,57.6116,57.798,154578.0
2022-07-05 11:00:00,58.91,59.03,58.68,59.01,76157.0,57.7783,57.896,57.5528,57.8764,76157.0
2022-07-05 11:30:00,59.01,59.04,58.9,58.96,60522.0,57.8764,57.9058,57.7685,57.8274,60522.0
2022-07-05 12:00:00,58.96,59.06,58.9,59.0,99829.0,57.8274,57.9255,57.7685,57.8666,99829.0
2022-07-05 12:30:00,59.01,59.05,58.93,58.99,68343.0,57.8764,57.9156,57.798,57.8568,68343.0
2022-07-05 13:00:00,59.0,59.07,58.85,59.04,52047.0,57.8666,57.9353,57.7195,57.9058,52047.0
2022-07-05 13:30:00,59.05,59.19,58.96,59.0,36548.0,57.9156,58.053,57.8274,57.8666,36548.0
2022-07-05 14:00:00,58.98,59.25,58.98,59.24,32585.0,57.847,58.1118,57.847,58.102,32585.0
2022-07-05 14:30:00,59.27,59.66,59.27,59.63,45559.0,58.1314,58.5139,58.1314,58.4845,45559.0
2022-07-05 15:00:00,59.62,59.8,59.46,59.74,57687.0,58.4747,58.6512,58.3178,58.5924,57687.0
2022-07-05 15:30:00,59.76,59.97,59.65,59.91,158595.0,58.612,58.818,58.5041,58.7591,158595.0
2022-07-06 09:30:00,60.07,60.41,59.65,60.25,48971.0,58.9161,59.2495,58.5041,59.0926,48971.0
2022-07-06 10:00:00,60.23,60.56,60.13,60.31,22177.0,59.073,59.3966,58.9749,59.1514,22177.0
2022-07-06 10:30:00,60.35,60.35,59.78,59.92,27135.0,59.1907,59.1907,58.6316,58.7689,27135.0
2022-07-06 11:00:00,59.9,59.91,59.6,59.61,29165.0,58.7493,58.7591,58.4551,58.4649,29165.0
2022-07-06 11:30:00,59.59,60.11,59.51,60.06,36413.0,58.4453,58.9553,58.3668,58.9062,36413.0
2022-07-06 12:00:00,60.04,60.24,59.99,60.23,16327.0,58.8866,59.0828,58.8376,59.073,16327.0
2022-07-06 12:30:00,60.24,60.27,60.11,60.24,18053.0,59.0828,59.1122,58.9553,59.0828,18053.0
2022-07-06 13:00:00,60.26,60.37,60.23,60.26,29226.0,59.1024,59.2103,59.073,59.1024,29226.0
2022-07-06 13:30:00,60.19,60.33,60.17,60.29,15757.0,59.0337,59.1711,59.0141,59.1318,15757.0
2022-07-06 14:00:00,60.25,60.59,60.18,60.59,64057.0,59.0926,59.4261,59.0239,59.4261,64057.0
2022-07-06 14:30:00,60.59,60.82,60.53,60.61,46789.0,59.4261,59.6516,59.3672,59.4457,46789.0
2022-07-06 15:00:00,60.58,60.67,60.47,60.66,34248.0,59.4163,59.5045,59.3084,59.4947,34248.0
2022-07-06 15:30:00,60.68,60.77,60.31,60.42,119407.0,59.5143,59.6026,59.1514,59.2593,119407.0
2022-07-07 09:30:00,60.43,60.71,60.32,60.67,45950.0,59.2691,59.5438,59.1613,59.5045,45950.0
2022-07-07 10:00:00,60.64,60.64,60.37,60.62,24959.0,59.4751,59.4751,59.2103,59.4555,24959.0
2022-07-07 10:30:00,60.55,60.68,60.38,60.58,63985.0,59.3868,59.5143,59.2201,59.4163,63985.0
2022-07-07 11:00:00,60.61,60.79,60.48,60.53,26472.0,59.4457,59.6222,59.3182,59.3672,26472.0
2022-07-07 11:30:00,60.54,60.65,60.51,60.57,15912.0,59.377,59.4849,59.3476,59.4064,15912.0
2022-07-07 12:00:00,60.57,60.58,60.34,60.43,75395.0,59.4064,59.4163,59.1809,59.2691,75395.0
2022-07-07 12:30:00,60.43,60.5,60.28,60.41,35680.0,59.2691,59.3378,59.122,59.2495,35680.0
2022-07-07 13:00:00,60.45,60.48,60.27,60.29,69290.0,59.2888,59.3182,59.1122,59.1318,69290.0
2022-07-07 13:30:00,60.3,60.37,60.24,60.35,39948.0,59.1416,59.2103,59.0828,59.1907,39948.0
2022-07-07 14:00:00,60.37,60.4,60.2,60.22,27505.0,59.2103,59.2397,59.0436,59.0632,27505.0
2022-07-07 14:30:00,60.21,60.29,60.16,60.19,32790.0,59.0534,59.1318,59.0043,59.0337,32790.0
2022-07-07 15:00:00,60.21,60.47,60.19,60.43,53729.0,59.0534,59.3084,59.0337,59.2691,53729.0
2022-07-07 15:30:00,60.43,60.5,60.36,60.45,205127.0,59.2691,59.3378,59.2005,59.2888,205127.0
2022-07-08 09:30:00,60.5,60.62,59.89,59.96,47976.0,59.3378,59.4555,58.7395,58.8082,47976.0
2022-07-08 10:00:00,59.88,60.46,59.88,60.44,27135.0,58.7297,59.2986,58.7297,59.2789,27135.0
2022-07-08 10:30:00,60.45,60.47,60.25,60.31,26593.0,59.2888,59.3084,59.0926,59.1514,26593.0
2022-07-08 11:00:00,60.36,60.59,60.33,60.37,19161.0,59.2005,59.4261,59.1711,59.2103,19161.0
2022-07-08 11:30:00,60.34,60.36,60.14,60.26,17737.0,59.1809,59.2005,58.9847,59.1024,17737.0
2022-07-08 12:00:00,60.27,60.27,60.02,60.04,12261.0,59.1122,59.1122,58.867,58.8866,12261.0
2022-07-08 12:30:00,60.03,60.08,59.94,59.94,13727.0,58.8768,58.9259,58.7886,58.7886,13727.0
2022-07-08 13:00:00,59.88,60.19,59.88,60.19,19812.0,58.7297,59.0337,58.7297,59.0337,19812.0
2022-07-08 13:30:00,60.17,60.28,60.08,60.19,14346.0,59.0141,59.122,58.9259,59.0337,14346.0
2022-07-08 14:00:00,60.21,60.3,60.16,60.29,13477.0,59.0534,59.1416,59.0043,59.1318,13477.0
2022-07-08 14:30:00,60.28,60.4,60.28,60.37,17956.0,59.122,59.2397,59.122,59.2103,17956.0
2022-07-08 15:00:00,60.39,60.48,60.35,60.35,37396.0,59.2299,59.3182,59.1907,59.1907,37396.0
2022-07-08 15:30:00,60.34,60.36,60.05,60.07,136259.0,59.1809,59.2005,58.8964,58.9161,136259.0
2022-07-11 09:30:00,59.88,60.1,59.74,59.97,27414.0,58.7297,58.9455,58.5924,58.818,27414.0
2022-07-11 10:00:00,59.94,59.94,59.67,59.77,15648.0,58.7886,58.7886,58.5237,58.6218,15648.0
2022-07-11 10:30:00,59.82,59.99,59.75,59.76,9316.0,58.6709,58.8376,58.6022,58.612,9316.0
2022-07-11 11:00:00,59.78,59.99,59.78,59.87,9926.0,58.6316,58.8376,58.6316,58.7199,9926.0
2022-07-11 11:30:00,59.83,59.85,59.62,59.65,13376.0,58.6807,58.7003,58.4747,58.5041,13376.0
2022-07-11 12:00:00,59.66,59.7,59.59,59.6,16371.0,58.5139,58.5532,58.4453,58.4551,16371.0
2022-07-11 12:30:00,59.6,59.74,59.6,59.67,11155.0,58.4551,58.5924,58.4551,58.5237,11155.0
2022-07-11 13:00:00,59.69,59.89,59.69,59.86,14629.0,58.5434,58.7395,58.5434,58.7101,14629.0
2022-07-11 13:30:00,59.83,59.95,59.83,59.93,11813.0,58.6807,58.7984,58.6807,58.7787,11813.0
2022-07-11 14:00:00,59.92,59.92,59.72,59.75,12635.0,58.7689,58.7689,58.5728,58.6022,12635.0
2022-07-11 14:30:00,59.74,59.83,59.61,59.62,33329.0,58.5924,58.6807,58.4649,58.4747,33329.0
2022-07-11 15:00:00,59.61,59.63,59.48,59.54,34857.0,58.4649,58.4845,58.3374,58.3962,34857.0
2022-07-11 15:30:00,59.56,59.66,59.49,59.66,75201.0,58.4159,58.5139,58.3472,58.5139,75201.0
2022-07-12 09:30:00,59.34,60.19,59.34,60.0,28776.0,58.2001,59.0337,58.2001,58.8474,28776.0
2022-07-12 10:00:00,60.01,60.06,59.66,59.7,26684.0,58.8572,58.9062,58.5139,58.5532,26684.0
2022-07-12 10:30:00,59.71,59.98,59.71,59.96,28981.0,58.563,58.8278,58.563,58.8082,28981.0
2022-07-12 11:00:00,59.96,59.98,59.8,59.93,24304.0,58.8082,58.8278,58.6512,58.7787,24304.0
2022-07-12 11:30:00,59.96,60.01,59.82,59.83,18067.0,58.8082,58.8572,58.6709,58.6807,18067.0
2022-07-12 12:00:00,59.84,59.96,59.84,59.96,17632.0,58.6905,58.8082,58.6905,58.8082,17632.0
2022-07-12 12:30:00,59.96,59.97,59.85,59.97,15918.0,58.8082,58.818,58.7003,58.818,15918.0
2022-07-12 13:00:00,59.98,60.0,59.68,59.78,23647.0,58.8278,58.8474,58.5335,58.6316,23647.0
2022-07-12 13:30:00,59.79,59.92,59.77,59.87,18811.0,58.6414,58.7689,58.6218,58.7199,18811.0
2022-07-12 14:00:00,59.84,59.85,59.63,59.66,14265.0,58.6905,58.7003,58.4845,58.5139,14265.0
2022-07-12 14:30:00,59.67,59.68,59.45,59.46,27534.0,58.5237,58.5335,58.308,58.3178,27534.0
2022-07-12 15:00:00,59.46,59.46,58.97,58.97,67644.0,58.3178,58.3178,57.8372,57.8372,67644.0
2022-07-12 15:30:00,58.95,59.06,58.62,59.06,237783.0,57.8176,57.9255,57.4939,57.9255,237783.0
2022-07-13 09:30:00,58.26,58.64,58.1,58.54,40527.0,57.1408,57.5135,56.9839,57.4154,40527.0
2022-07-13 10:00:00,58.53,58.81,58.44,58.78,42374.0,57.4056,57.6803,57.3174,57.6508,42374.0
2022-07-13 10:30:00,58.77,59.1,58.74,59.05,35434.0,57.641,57.9647,57.6116,57.9156,35434.0
2022-07-13 11:00:00,59.06,59.43,59.06,59.12,41960.0,57.9255,58.2883,57.9255,57.9843,41960.0
2022-07-13 11:30:00,59.14,59.21,58.92,58.92,12630.0,58.0039,58.0726,57.7881,57.7881,12630.0
2022-07-13 12:00:00,58.96,59.15,58.92,59.15,11571.0,57.8274,58.0137,57.7881,58.0137,11571.0
2022-07-13 12:30:00,59.14,59.23,59.11,59.21,7493.0,58.0039,58.0922,57.9745,58.0726,7493.0
2022-07-13 13:00:00,59.23,59.34,58.99,59.12,13095.0,58.0922,58.2001,57.8568,57.9843,13095.0
2022-07-13 13:30:00,59.11,59.11,58.97,59.05,11596.0,57.9745,57.9745,57.8372,57.9156,11596.0
2022-07-13 14:00:00,59.05,59.07,58.76,59.07,18388.0,57.9156,57.9353,57.6312,57.9353,18388.0
2022-07-13 14:30:00,59.09,59.28,59.07,59.28,25471.0,57.9549,58.1412,57.9353,58.1412,25471.0
2022-07-13 15:00:00,59.26,59.3,59.07,59.09,37441.0,58.1216,58.1608,57.9353,57.9549,37441.0
2022-07-13 15:30:00,59.09,59.12,58.85,58.85,118640.0,57.9549,57.9843,57.7195,57.7195,118640.0
2022-07-14 09:30:00,57.9,58.21,57.87,57.87,46194.0,56.7877,57.0918,56.7583,56.7583,46194.0
2022-07-14 10:00:00,57.85,57.88,57.57,57.61,35624.0,56.7387,56.7681,56.4641,56.5033,35624.0
2022-07-14 10:30:00,57.63,57.78,57.48,57.67,32992.0,56.5229,56.67,56.3758,56.5622,32992.0
2022-07-14 11:00:00,57.68,57.9,57.65,57.89,20601.0,56.572,56.7877,56.5425,56.7779,20601.0
2022-07-14 11:30:00,57.91,58.23,57.86,58.19,24628.0,56.7975,57.1114,56.7485,57.0722,24628.0
2022-07-14 12:00:00,58.16,58.18,57.83,57.83,14573.0,57.0427,57.0624,56.7191,56.7191,14573.0
2022-07-14 12:30:00,57.84,57.87,57.61,57.78,23012.0,56.7289,56.7583,56.5033,56.67,23012.0
2022-07-14 13:00:00,57.77,57.97,57.69,57.94,31765.0,56.6602,56.8564,56.5818,56.827,31765.0
2022-07-14 13:30:00,57.94,58.08,57.82,58.07,20491.0,56.827,56.9643,56.7093,56.9545,20491.0
2022-07-14 14:00:00,58.07,58.4,58.07,58.4,20348.0,56.9545,57.2781,56.9545,57.2781,20348.0
2022-07-14 14:30:00,58.41,58.52,58.33,58.44,14996.0,57.2879,57.3958,57.2095,57.3174,14996.0
2022-07-14 15:00:00,58.42,58.46,58.27,58.45,35661.0,57.2978,57.337,57.1506,57.3272,35661.0
2022-07-14 15:30:00,58.45,58.46,58.24,58.29,111326.0,57.3272,57.337,57.1212,57.1702,111326.0
2022-07-15 09:30:00,59.26,59.65,58.99,59.05,83822.0,58.1216,58.5041,57.8568,57.9156,83822.0
2022-07-15 10:00:00,59.16,59.54,59.16,59.53,53856.0,58.0235,58.3962,58.0235,58.3864,53856.0
2022-07-15 10:30:00,59.54,59.58,59.26,59.28,32821.0,58.3962,58.4355,58.1216,58.1412,32821.0
2022-07-15 11:00:00,59.27,59.38,59.2,59.38,31015.0,58.1314,58.2393,58.0628,58.2393,31015.0
2022-07-15 11:30:00,59.36,59.37,59.25,59.34,23868.0,58.2197,58.2295,58.1118,58.2001,23868.0
2022-07-15 12:00:00,59.34,59.44,59.3,59.36,22402.0,58.2001,58.2982,58.1608,58.2197,22402.0
2022-07-15 12:30:00,59.36,59.4,59.27,59.35,33853.0,58.2197,58.2589,58.1314,58.2099,33853.0
2022-07-15 13:00:00,59.34,59.52,59.34,59.48,23983.0,58.2001,58.3766,58.2001,58.3374,23983.0
2022-07-15 13:30:00,59.48,59.51,59.23,59.27,35903.0,58.3374,58.3668,58.0922,58.1314,35903.0
2022-07-15 14:00:00,59.25,59.44,59.17,59.34,42005.0,58.1118,58.2982,58.0333,58.2001,42005.0
2022-07-15 14:30:00,59.35,59.35,59.25,59.26,23924.0,58.2099,58.2099,58.1118,58.1216,23924.0
2022-07-15 15:00:00,59.23,59.37,59.21,59.31,28427.0,58.0922,58.2295,58.0726,58.1707,28427.0
2022-07-15 15:30:00,59.3,59.35,59.15,59.3,156485.0,58.1608,58.2099,58.0137,58.1608,156485.0
2022-07-18 09:30:00,59.38,59.63,59.01,59.44,52684.0,58.2393,58.4845,57.8764,58.2982,52684.0
2022-07-18 10:00:00,59.39,59.96,59.36,59.91,56372.0,58.2491,58.8082,58.2197,58.7591,56372.0
2022-07-18 10:30:00,59.9,60.18,59.89,60.06,68270.0,58.7493,59.0239,58.7395,58.9062,68270.0
2022-07-18 11:00:00,60.07,60.17,59.92,59.94,36402.0,58.9161,59.0141,58.7689,58.7886,36402.0
2022-07-18 11:30:00,59.93,59.93,59.74,59.8,33335.0,58.7787,58.7787,58.5924,58.6512,33335.0
2022-07-18 12:00:00,59.8,59.84,59.68,59.69,53288.0,58.6512,58.6905,58.5335,58.5434,53288.0
2022-07-18 12:30:00,59.69,59.84,59.64,59.71,35515.0,58.5434,58.6905,58.4943,58.563,35515.0
2022-07-18 13:00:00,59.7,59.75,59.52,59.54,46884.0,58.5532,58.6022,58.3766,58.3962,46884.0
2022-07-18 13:30:00,59.54,59.58,59.42,59.43,37574.0,58.3962,58.4355,58.2785,58.2883,37574.0
2022-07-18 14:00:00,59.43,59.51,59.32,59.32,39877.0,58.2883,58.3668,58.1805,58.1805,39877.0
2022-07-18 14:30:00,59.31,59.4,59.16,59.18,29782.0,58.1707,58.2589,58.0235,58.0432,29782.0
2022-07-18 15:00:00,59.18,59.24,59.02,59.03,50674.0,58.0432,58.102,57.8862,57.896,50674.0
2022-07-18 15:30:00,59.03,59.03,58.61,58.73,185461.0,57.896,57.896,57.4841,57.6018,185461.0
2022-07-19 09:30:00,59.42,59.74,59.25,59.71,43812.0,58.2785,58.5924,58.1118,58.563,43812.0
2022-07-19 10:00:00,59.69,59.97,59.65,59.92,34235.0,58.5434,58.818,58.5041,58.7689,34235.0
2022-07-19 10:30:00,59.96,60.1,59.93,60.08,33744.0,58.8082,58.9455,58.7787,58.9259,33744.0
2022-07-19 11:00:00,60.12,60.23,60.12,60.23,35484.0,58.9651,59.073,58.9651,59.073,35484.0
2022-07-19 11:30:00,60.24,60.34,60.11,60.26,41944.0,59.0828,59.1809,58.9553,59.1024,41944.0
2022-07-19 12:00:00,60.25,60.34,60.06,60.33,43601.0,59.0926,59.1809,58.9062,59.1711,43601.0
2022-07-19 12:30:00,60.34,60.41,60.29,60.38,29371.0,59.1809,59.2495,59.1318,59.2201,29371.0
2022-07-19 13:00:00,60.39,60.42,60.3,60.34,44466.0,59.2299,59.2593,59.1416,59.1809,44466.0
2022-07-19 13:30:00,60.35,60.64,60.35,60.64,37600.0,59.1907,59.4751,59.1907,59.4751,37600.0
2022-07-19 14:00:00,60.64,60.75,60.63,60.66,41647.0,59.4751,59.583,59.4653,59.4947,41647.0
2022-07-19 14:30:00,60.67,60.7,60.52,60.64,33739.0,59.5045,59.534,59.3574,59.4751,33739.0
2022-07-19 15:00:00,60.63,60.8,60.56,60.77,52769.0,59.4653,59.632,59.3966,59.6026,52769.0
2022-07-19 15:30:00,60.78,60.92,60.69,60.79,282558.0,59.6124,59.7497,59.5241,59.6222,282558.0
2022-07-20 09:30:00,60.89,61.21,60.45,60.48,37580.0,59.7203,60.0342,59.2888,59.3182,37580.0
2022-07-20 10:00:00,60.46,60.92,60.46,60.86,19290.0,59.2986,59.7497,59.2986,59.6909,19290.0
2022-07-20 10:30:00,60.85,61.19,60.81,61.19,37908.0,59.6811,60.0145,59.6418,60.0145,37908.0
2022-07-20 11:00:00,61.18,61.26,60.92,61.03,40558.0,60.0047,60.0832,59.7497,59.8576,40558.0
2022-07-20 11:30:00,61.03,61.19,61.03,61.13,24716.0,59.8576,60.0145,59.8576,59.9557,24716.0
2022-07-20 12:00:00,61.11,61.19,61.0,61.0,21430.0,59.9361,60.0145,59.8282,59.8282,21430.0
2022-07-20 12:30:00,60.99,61.06,60.69,60.84,25096.0,59.8184,59.887,59.5241,59.6713,25096.0
2022-07-20 13:00:00,60.83,60.92,60.63,60.92,18094.0,59.6615,59.7497,59.4653,59.7497,18094.0
2022-07-20 13:30:00,60.93,61.01,60.71,60.71,20888.0,59.7595,59.838,59.5438,59.5438,20888.0
2022-07-20 14:00:00,60.72,60.9,60.71,60.88,20136.0,59.5536,59.7301,59.5438,59.7105,20136.0
2022-07-20 14:30:00,60.89,61.04,60.83,60.9,23465.0,59.7203,59.8674,59.6615,59.7301,23465.0
2022-07-20 15:00:00,60.89,60.97,60.78,60.84,47242.0,59.7203,59.7988,59.6124,59.6713,47242.0
2022-07-20 15:30:00,60.83,60.84,60.56,60.69,176455.0,59.6615,59.6713,59.3966,59.5241,176455.0
2022-07-21 09:30:00,60.86,61.54,60.73,61.38,41260.0,59.6909,60.3578,59.5634,60.2009,41260.0
2022-07-21 10:00:00,61.37,61.48,61.12,61.27,17427.0,60.1911,60.299,59.9459,60.093,17427.0
2022-07-21 10:30:00,61.26,61.31,61.09,61.3,26038.0,60.0832,60.1322,59.9165,60.1224,26038.0
2022-07-21 11:00:00,61.31,61.49,61.24,61.43,25514.0,60.1322,60.3088,60.0636,60.2499,25514.0
2022-07-21 11:30:00,61.45,61.67,61.43,61.62,25015.0,60.2695,60.4853,60.2499,60.4363,25015.0
2022-07-21 12:00:00,61.61,62.04,61.58,62.04,28490.0,60.4265,60.8482,60.397,60.8482,28490.0
2022-07-21 12:30:00,62.03,62.09,61.98,62.01,30391.0,60.8384,60.8972,60.7894,60.8188,30391.0
2022-07-21 13:00:00,61.98,62.05,61.89,62.02,27710.0,60.7894,60.858,60.7011,60.8286,27710.0
2022-07-21 13:30:00,62.01,62.15,61.88,62.14,34959.0,60.8188,60.9561,60.6913,60.9463,34959.0
2022-07-21 14:00:00,62.12,62.34,62.1,62.25,25790.0,60.9267,61.1424,60.9071,61.0542,25790.0
2022-07-21 14:30:00,62.24,62.26,62.1,62.17,20791.0,61.0444,61.064,60.9071,60.9757,20791.0
2022-07-21 15:00:00,62.17,62.26,62.13,62.2,43420.0,60.9757,61.064,60.9365,61.0051,43420.0
2022-07-21 15:30:00,62.2,62.4,62.18,62.37,211676.0,61.0051,61.2013,60.9855,61.1719,211676.0
2022-07-22 09:30:00,62.61,62.8,62.17,62.24,29084.0,61.4073,61.5936,60.9757,61.0444,29084.0
2022-07-22 10:00:00,62.19,62.44,61.96,62.37,26824.0,60.9953,61.2405,60.7697,61.1719,26824.0
2022-07-22 10:30:00,62.41,62.57,62.37,62.51,25188.0,61.2111,61.368,61.1719,61.3092,25188.0
2022-07-22 11:00:00,62.51,62.55,62.34,62.34,61004.0,61.3092,61.3484,61.1424,61.1424,61004.0
2022-07-22 11:30:00,62.33,62.34,62.12,62.31,17796.0,61.1326,61.1424,60.9267,61.113,17796.0
2022-07-22 12:00:00,62.31,62.33,62.11,62.2,16045.0,61.113,61.1326,60.9169,61.0051,16045.0
2022-07-22 12:30:00,62.22,62.29,62.09,62.13,14207.0,61.0248,61.0934,60.8972,60.9365,14207.0
2022-07-22 13:00:00,62.11,62.11,61.84,61.91,28392.0,60.9169,60.9169,60.6521,60.7207,28392.0
2022-07-22 13:30:00,61.89,61.89,61.57,61.65,26406.0,60.7011,60.7011,60.3872,60.4657,26406.0
2022-07-22 14:00:00,61.63,61.63,61.44,61.47,19987.0,60.4461,60.4461,60.2597,60.2892,19987.0
2022-07-22 14:30:00,61.45,61.7,61.41,61.67,42553.0,60.2695,60.5147,60.2303,60.4853,42553.0
2022-07-22 15:00:00,61.66,61.81,61.61,61.8,45114.0,60.4755,60.6226,60.4265,60.6128,45114.0
2022-07-22 15:30:00,61.81,62.0,61.63,62.0,144326.0,60.6226,60.809,60.4461,60.809,144326.0
2022-07-25 09:30:00,62.1,62.32,61.73,62.3,41031.0,60.9071,61.1228,60.5442,61.1032,41031.0
2022-07-25 10:00:00,62.29,62.46,62.28,62.38,31638.0,61.0934,61.2601,61.0836,61.1817,31638.0
2022-07-25 10:30:00,62.35,62.59,62.31,62.56,33433.0,61.1523,61.3876,61.113,61.3582,33433.0
2022-07-25 11:00:00,62.54,62.56,62.32,62.44,40945.0,61.3386,61.3582,61.1228,61.2405,40945.0
2022-07-25 11:30:00,62.44,62.53,62.37,62.43,32520.0,61.2405,61.3288,61.1719,61.2307,32520.0
2022-07-25 12:00:00,62.43,62.46,62.16,62.21,33276.0,61.2307,61.2601,60.9659,61.0149,33276.0
2022-07-25 12:30:00,62.22,62.43,62.22,62.23,31208.0,61.0248,61.2307,61.0248,61.0346,31208.0
2022-07-25 13:00:00,62.26,62.43,62.26,62.29,20187.0,61.064,61.2307,61.064,61.0934,20187.0
2022-07-25 13:30:00,62.29,62.34,62.18,62.19,26886.0,61.0934,61.1424,60.9855,60.9953,26886.0
2022-07-25 14:00:00,62.2,62.23,62.09,62.14,19847.0,61.0051,61.0346,60.8972,60.9463,19847.0
2022-07-25 14:30:00,62.12,62.19,62.03,62.04,20522.0,60.9267,60.9953,60.8384,60.8482,20522.0
2022-07-25 15:00:00,62.04,62.11,61.94,61.97,33361.0,60.8482,60.9169,60.7501,60.7796,33361.0
2022-07-25 15:30:00,61.98,62.44,61.92,62.43,172956.0,60.7894,61.2405,60.7305,61.2307,172956.0
2022-07-26 09:30:00,61.5,62.59,61.23,62.33,120256.0,60.3186,61.3876,60.0538,61.1326,120256.0
2022-07-26 10:00:00,62.32,62.33,61.6,61.74,69259.0,61.1228,61.1326,60.4167,60.554,69259.0
2022-07-26 10:30:00,61.77,61.89,61.58,61.75,40889.0,60.5834,60.7011,60.397,60.5638,40889.0
2022-07-26 11:00:00,61.73,61.78,61.42,61.42,41932.0,60.5442,60.5932,60.2401,60.2401,41932.0
2022-07-26 11:30:00,61.44,61.61,61.27,61.43,43183.0,60.2597,60.4265,60.093,60.2499,43183.0
2022-07-26 12:00:00,61.44,61.55,61.32,61.47,43340.0,60.2597,60.3676,60.142,60.2892,43340.0
2022-07-26 12:30:00,61.49,61.55,61.35,61.51,38665.0,60.3088,60.3676,60.1715,60.3284,38665.0
2022-07-26 13:00:00,61.5,61.65,61.42,61.61,33063.0,60.3186,60.4657,60.2401,60.4265,33063.0
2022-07-26 13:30:00,61.59,61.59,61.27,61.36,32934.0,60.4069,60.4069,60.093,60.1813,32934.0
2022-07-26 14:00:00,61.36,61.49,61.29,61.46,45548.0,60.1813,60.3088,60.1126,60.2794,45548.0
2022-07-26 14:30:00,61.43,61.56,61.4,61.54,36038.0,60.2499,60.3774,60.2205,60.3578,36038.0
2022-07-26 15:00:00,61.52,61.74,61.48,61.62,88422.0,60.3382,60.554,60.299,60.4363,88422.0
2022-07-26 15:30:00,61.59,61.79,61.57,61.72,228362.0,60.4069,60.603,60.3872,60.5344,228362.0
2022-07-27 09:30:00,62.0,62.64,62.0,62.46,50847.0,60.809,61.4367,60.809,61.2601,50847.0
2022-07-27 10:00:00,62.46,62.94,62.41,62.82,26374.0,61.2601,61.7309,61.2111,61.6132,26374.0
2022-07-27 10:30:00,62.82,62.82,62.33,62.43,37495.0,61.6132,61.6132,61.1326,61.2307,37495.0
2022-07-27 11:00:00,62.43,62.52,62.28,62.46,26533.0,61.2307,61.319,61.0836,61.2601,26533.0
2022-07-27 11:30:00,62.49,62.65,62.45,62.63,25415.0,61.2896,61.4465,61.2503,61.4269,25415.0
2022-07-27 12:00:00,62.62,62.72,62.56,62.65,16681.0,61.4171,61.5151,61.3582,61.4465,16681.0
2022-07-27 12:30:00,62.65,62.66,62.51,62.51,18851.0,61.4465,61.4563,61.3092,61.3092,18851.0
2022-07-27 13:00:00,62.53,62.63,62.38,62.63,26160.0,61.3288,61.4269,61.1817,61.4269,26160.0
2022-07-27 13:30:00,62.64,62.8,62.6,62.71,22632.0,61.4367,61.5936,61.3975,61.5053,22632.0
2022-07-27 14:00:00,62.73,62.85,62.58,62.66,18942.0,61.525,61.6426,61.3778,61.4563,18942.0
2022-07-27 14:30:00,62.63,62.99,62.51,62.87,45090.0,61.4269,61.78,61.3092,61.6623,45090.0
2022-07-27 15:00:00,62.9,63.36,62.85,63.36,35434.0,61.6917,62.1429,61.6426,62.1429,35434.0
2022-07-27 15:30:00,63.37,63.37,63.04,63.06,155951.0,62.1527,62.1527,61.829,61.8486,155951.0
2022-07-28 09:30:00,63.22,63.6,62.85,62.97,38452.0,62.0055,62.3782,61.6426,61.7603,38452.0
2022-07-28 10:00:00,63.01,63.07,62.53,62.76,40430.0,61.7996,61.8584,61.3288,61.5544,40430.0
2022-07-28 10:30:00,62.78,63.16,62.73,63.16,29708.0,61.574,61.9467,61.525,61.9467,29708.0
2022-07-28 11:00:00,63.14,63.67,63.06,63.66,41504.0,61.9271,62.4469,61.8486,62.4371,41504.0
2022-07-28 11:30:00,63.66,63.75,63.47,63.6,30607.0,62.4371,62.5254,62.2507,62.3782,30607.0
2022-07-28 12:00:00,63.61,63.9,63.6,63.87,19079.0,62.3881,62.6725,62.3782,62.6431,19079.0
2022-07-28 12:30:00,63.86,64.21,63.8,64.18,24689.0,62.6332,62.9765,62.5744,62.9471,24689.0
2022-07-28 13:00:00,64.18,64.36,64.09,64.35,28106.0,62.9471,63.1236,62.8588,63.1138,28106.0
2022-07-28 13:30:00,64.34,64.38,64.21,64.31,37315.0,63.104,63.1433,62.9765,63.0746,37315.0
2022-07-28 14:00:00,64.3,64.42,64.16,64.34,37053.0,63.0648,63.1825,62.9275,63.104,37053.0
2022-07-28 14:30:00,64.34,64.44,64.1,64.16,46964.0,63.104,63.2021,62.8686,62.9275,46964.0
2022-07-28 15:00:00,64.17,64.3,64.03,64.26,71188.0,62.9373,63.0648,62.8,63.0256,71188.0
2022-07-28 15:30:00,64.26,64.41,64.13,64.37,197187.0,63.0256,63.1727,62.8981,63.1335,197187.0
2022-07-29 09:30:00,64.57,65.45,64.49,65.39,61303.0,63.3296,64.1927,63.2511,64.1339,61303.0
2022-07-29 10:00:00,65.32,65.7,65.23,65.33,31790.0,64.0652,64.4379,63.9769,64.075,31790.0
2022-07-29 10:30:00,65.34,65.41,64.99,65.02,29858.0,64.0848,64.1535,63.7415,63.771,29858.0
2022-07-29 11:00:00,65.03,65.13,64.88,64.95,19775.0,63.7808,63.8789,63.6337,63.7023,19775.0
2022-07-29 11:30:00,64.95,65.18,64.94,65.07,45553.0,63.7023,63.9279,63.6925,63.82,45553.0
2022-07-29 12:00:00,65.05,65.05,64.87,64.93,20265.0,63.8004,63.8004,63.6238,63.6827,20265.0
2022-07-29 12:30:00,64.94,65.11,64.94,65.07,16853.0,63.6925,63.8592,63.6925,63.82,16853.0
2022-07-29 13:00:00,65.03,65.04,64.84,64.92,14896.0,63.7808,63.7906,63.5944,63.6729,14896.0
2022-07-29 13:30:00,64.93,65.02,64.88,65.02,13908.0,63.6827,63.771,63.6337,63.771,13908.0
2022-07-29 14:00:00,64.99,65.18,64.98,65.1,20108.0,63.7415,63.9279,63.7317,63.8494,20108.0
2022-07-29 14:30:00,65.11,65.23,65.04,65.22,23951.0,63.8592,63.9769,63.7906,63.9671,23951.0
2022-07-29 15:00:00,65.22,65.39,65.21,65.37,50505.0,63.9671,64.1339,63.9573,64.1142,50505.0
2022-07-29 15:30:00,65.36,65.44,65.08,65.11,217027.0,64.1044,64.1829,63.8298,63.8592,217027.0
2022-08-01 09:30:00,64.11,64.45,63.83,64.14,58678.0,62.8784,63.2119,62.6038,62.9079,58678.0
2022-08-01 10:00:00,64.05,64.39,63.94,63.97,25562.0,62.8196,63.1531,62.7117,62.7411,25562.0
2022-08-01 10:30:00,63.97,64.41,63.91,64.29,23486.0,62.7411,63.1727,62.6823,63.055,23486.0
2022-08-01 11:00:00,64.31,64.38,64.15,64.36,15136.0,63.0746,63.1433,62.9177,63.1236,15136.0
2022-08-01 11:30:00,64.35,64.35,64.13,64.2,27555.0,63.1138,63.1138,62.8981,62.9667,27555.0
2022-08-01 12:00:00,64.21,64.21,63.96,64.03,20225.0,62.9765,62.9765,62.7313,62.8,20225.0
2022-08-01 12:30:00,64.02,64.13,63.99,64.09,38536.0,62.7902,62.8981,62.7608,62.8588,38536.0
2022-08-01 13:00:00,64.1,64.1,63.82,63.82,14830.0,62.8686,62.8686,62.594,62.594,14830.0
2022-08-01 13:30:00,63.83,63.84,63.5,63.58,23049.0,62.6038,62.6136,62.2802,62.3586,23049.0
2022-08-01 14:00:00,63.58,63.58,63.42,63.46,23003.0,62.3586,62.3586,62.2017,62.2409,23003.0
2022-08-01 14:30:00,63.47,63.5,63.25,63.37,37780.0,62.2507,62.2802,62.035,62.1527,37780.0
2022-08-01 15:00:00,63.37,63.44,63.12,63.19,69780.0,62.1527,62.2213,61.9075,61.9761,69780.0
2022-08-01 15:30:00,63.18,63.29,63.06,63.18,197643.0,61.9663,62.0742,61.8486,61.9663,197643.0
2022-08-02 09:30:00,62.99,63.21,62.75,62.88,35061.0,61.78,61.9957,61.5446,61.6721,35061.0
2022-08-02 10:00:00,62.9,63.11,62.69,63.1,43332.0,61.6917,61.8977,61.4857,61.8878,43332.0
2022-08-02 10:30:00,63.13,63.38,63.09,63.29,32488.0,61.9173,62.1625,61.878,62.0742,32488.0
2022-08-02 11:00:00,63.26,63.33,63.11,63.3,17178.0,62.0448,62.1134,61.8977,62.084,17178.0
2022-08-02 11:30:00,63.32,63.35,63.16,63.28,17407.0,62.1036,62.133,61.9467,62.0644,17407.0
2022-08-02 12:00:00,63.29,63.42,63.27,63.4,26471.0,62.0742,62.2017,62.0546,62.1821,26471.0
2022-08-02 12:30:00,63.41,63.58,63.37,63.55,21098.0,62.1919,62.3586,62.1527,62.3292,21098.0
2022-08-02 13:00:00,63.59,63.6,63.3,63.38,22459.0,62.3684,62.3782,62.084,62.1625,22459.0
2022-08-02 13:30:00,63.37,63.41,63.23,63.37,21622.0,62.1527,62.1919,62.0153,62.1527,21622.0
2022-08-02 14:00:00,63.35,63.56,63.35,63.44,17463.0,62.133,62.339,62.133,62.2213,17463.0
2022-08-02 14:30:00,63.44,63.53,63.28,63.31,30000.0,62.2213,62.3096,62.0644,62.0938,30000.0
2022-08-02 15:00:00,63.31,63.31,62.97,63.14,36880.0,62.0938,62.0938,61.7603,61.9271,36880.0
2022-08-02 15:30:00,63.14,63.23,62.83,62.89,107846.0,61.9271,62.0153,61.623,61.6819,107846.0
2022-08-03 09:30:00,63.17,63.46,63.14,63.36,29215.0,61.9565,62.2409,61.9271,62.1429,29215.0
2022-08-03 10:00:00,63.33,63.58,63.17,63.44,22668.0,62.1134,62.3586,61.9565,62.2213,22668.0
2022-08-03 10:30:00,63.46,63.55,63.4,63.49,17539.0,62.2409,62.3292,62.1821,62.2704,17539.0
2022-08-03 11:00:00,63.5,63.74,63.5,63.73,12702.0,62.2802,62.5156,62.2802,62.5057,12702.0
2022-08-03 11:30:00,63.72,64.0,63.65,63.96,14873.0,62.4959,62.7706,62.4273,62.7313,14873.0
2022-08-03 12:00:00,63.96,64.01,63.87,63.88,11352.0,62.7313,62.7804,62.6431,62.6529,11352.0
2022-08-03 12:30:00,63.88,64.13,63.88,64.13,10239.0,62.6529,62.8981,62.6529,62.8981,10239.0
2022-08-03 13:00:00,64.16,64.25,64.12,64.23,8142.0,62.9275,63.0158,62.8883,62.9961,8142.0
2022-08-03 13:30:00,64.21,64.23,64.1,64.18,15218.0,62.9765,62.9961,62.8686,62.9471,15218.0
2022-08-03 14:00:00,64.18,64.28,64.12,64.28,12714.0,62.9471,63.0452,62.8883,63.0452,12714.0
2022-08-03 14:30:00,64.28,64.31,64.18,64.26,19537.0,63.0452,63.0746,62.9471,63.0256,19537.0
2022-08-03 15:00:00,64.29,64.37,64.24,64.3,18426.0,63.055,63.1335,63.0059,63.0648,18426.0
2022-08-03 15:30:00,64.31,64.5,64.25,64.28,119294.0,63.0746,63.261,63.0158,63.0452,119294.0
2022-08-04 09:30:00,64.15,64.41,64.1,64.23,27597.0,62.9177,63.1727,62.8686,62.9961,27597.0
2022-08-04 10:00:00,64.2,64.37,64.08,64.11,14192.0,62.9667,63.1335,62.849,62.8784,14192.0
2022-08-04 10:30:00,64.08,64.41,64.04,64.32,16760.0,62.849,63.1727,62.8098,63.0844,16760.0
2022-08-04 11:00:00,64.33,64.42,64.21,64.21,15894.0,63.0942,63.1825,62.9765,62.9765,15894.0
2022-08-04 11:30:00,64.23,64.34,63.99,64.29,16279.0,62.9961,63.104,62.7608,63.055,16279.0
2022-08-04 12:00:00,64.29,64.42,64.24,64.41,15899.0,63.055,63.1825,63.0059,63.1727,15899.0
2022-08-04 12:30:00,64.38,64.41,64.22,64.23,14928.0,63.1433,63.1727,62.9863,62.9961,14928.0
2022-08-04 13:00:00,64.24,64.44,64.14,64.41,17928.0,63.0059,63.2021,62.9079,63.1727,17928.0
2022-08-04 13:30:00,64.4,64.5,64.38,64.41,18369.0,63.1629,63.261,63.1433,63.1727,18369.0
2022-08-04 14:00:00,64.4,64.49,64.32,64.36,13520.0,63.1629,63.2511,63.0844,63.1236,13520.0
2022-08-04 14:30:00,64.37,64.41,64.29,64.37,13482.0,63.1335,63.1727,63.055,63.1335,13482.0
2022-08-04 15:00:00,64.37,64.57,64.35,64.57,24789.0,63.1335,63.3296,63.1138,63.3296,24789.0
2022-08-04 15:30:00,64.56,64.56,64.25,64.32,115463.0,63.3198,63.3198,63.0158,63.0844,115463.0
2022-08-05 09:30:00,63.8,64.57,63.62,64.39,19382.0,62.5744,63.3296,62.3979,63.1531,19382.0
2022-08-05 10:00:00,64.48,64.82,64.39,64.63,20253.0,63.2413,63.5748,63.1531,63.3885,20253.0
2022-08-05 10:30:00,64.59,64.63,64.42,64.55,9884.0,63.3492,63.3885,63.1825,63.31,9884.0
2022-08-05 11:00:00,64.53,64.53,64.38,64.38,22283.0,63.2904,63.2904,63.1433,63.1433,22283.0
2022-08-05 11:30:00,64.41,64.51,64.36,64.37,8866.0,63.1727,63.2708,63.1236,63.1335,8866.0
2022-08-05 12:00:00,64.4,64.56,64.4,64.53,9729.0,63.1629,63.3198,63.1629,63.2904,9729.0
2022-08-05 12:30:00,64.54,64.63,64.46,64.6,19379.0,63.3002,63.3885,63.2217,63.359,19379.0
2022-08-05 13:00:00,64.58,64.76,64.58,64.64,16176.0,63.3394,63.516,63.3394,63.3983,16176.0
2022-08-05 13:30:00,64.66,64.8,64.61,64.62,11338.0,63.4179,63.5552,63.3688,63.3786,11338.0
2022-08-05 14:00:00,64.6,64.69,64.58,64.62,7370.0,63.359,63.4473,63.3394,63.3786,7370.0
2022-08-05 14:30:00,64.6,64.73,64.59,64.71,10048.0,63.359,63.4865,63.3492,63.4669,10048.0
2022-08-05 15:00:00,64.73,64.83,64.7,64.81,13682.0,63.4865,63.5846,63.4571,63.565,13682.0
2022-08-05 15:30:00,64.81,64.94,64.8,64.91,83362.0,63.565,63.6925,63.5552,63.6631,83362.0
2022-08-08 09:30:00,65.16,65.52,64.92,65.29,24639.0,63.9083,64.2614,63.6729,64.0358,24639.0
2022-08-08 10:00:00,65.37,65.52,65.33,65.52,20156.0,64.1142,64.2614,64.075,64.2614,20156.0
2022-08-08 10:30:00,65.51,65.69,65.46,65.58,31219.0,64.2516,64.4281,64.2025,64.3202,31219.0
2022-08-08 11:00:00,65.57,65.63,65.33,65.49,35096.0,64.3104,64.3692,64.075,64.2319,35096.0
2022-08-08 11:30:00,65.48,65.54,65.2,65.46,24360.0,64.2221,64.281,63.9475,64.2025,24360.0
2022-08-08 12:00:00,65.44,65.54,65.18,65.25,50871.0,64.1829,64.281,63.9279,63.9965,50871.0
2022-08-08 12:30:00,65.26,65.39,65.26,65.34,8062.0,64.0064,64.1339,64.0064,64.0848,8062.0
2022-08-08 13:00:00,65.32,65.52,65.32,65.42,23090.0,64.0652,64.2614,64.0652,64.1633,23090.0
2022-08-08 13:30:00,65.42,65.54,65.37,65.48,18799.0,64.1633,64.281,64.1142,64.2221,18799.0
2022-08-08 14:00:00,65.45,65.46,65.17,65.2,15199.0,64.1927,64.2025,63.9181,63.9475,15199.0
2022-08-08 14:30:00,65.2,65.34,65.19,65.3,16938.0,63.9475,64.0848,63.9377,64.0456,16938.0
2022-08-08 15:00:00,65.28,65.4,65.28,65.37,11967.0,64.026,64.1437,64.026,64.1142,11967.0
2022-08-08 15:30:00,65.35,65.44,65.28,65.29,109497.0,64.0946,64.1829,64.026,64.0358,109497.0
2022-08-09 09:30:00,65.07,65.61,64.97,65.61,30883.0,63.9198,64.4503,63.8216,64.4503,30883.0
2022-08-09 10:00:00,65.58,65.98,65.58,65.96,32385.0,64.4208,64.8138,64.4208,64.7941,32385.0
2022-08-09 10:30:00,65.93,66.01,65.56,65.59,32322.0,64.7646,64.8432,64.4012,64.4307,32322.0
2022-08-09 11:00:00,65.57,65.74,65.47,65.69,20764.0,64.411,64.578,64.3128,64.5289,20764.0
2022-08-09 11:30:00,65.67,65.7,65.58,65.62,29948.0,64.5092,64.5387,64.4208,64.4601,29948.0
2022-08-09 12:00:00,65.64,65.72,65.34,65.34,37310.0,64.4798,64.5584,64.1851,64.1851,37310.0
2022-08-09 12:30:00,65.36,65.48,65.34,65.48,20163.0,64.2047,64.3226,64.1851,64.3226,20163.0
2022-08-09 13:00:00,65.49,65.51,65.38,65.42,18939.0,64.3324,64.3521,64.2244,64.2637,18939.0
2022-08-09 13:30:00,65.43,65.46,65.35,65.42,18669.0,64.2735,64.303,64.1949,64.2637,18669.0
2022-08-09 14:00:00,65.43,65.47,65.25,65.32,20307.0,64.2735,64.3128,64.0967,64.1654,20307.0
2022-08-09 14:30:00,65.33,65.46,65.3,65.41,22467.0,64.1752,64.303,64.1458,64.2538,22467.0
2022-08-09 15:00:00,65.42,65.55,65.37,65.44,44832.0,64.2637,64.3914,64.2145,64.2833,44832.0
2022-08-09 15:30:00,65.44,65.54,65.36,65.54,99932.0,64.2833,64.3815,64.2047,64.3815,99932.0
2022-08-10 09:30:00,66.0,66.41,66.0,66.31,73578.0,64.8334,65.2362,64.8334,65.1379,73578.0
2022-08-10 10:00:00,66.39,66.42,65.97,66.22,38806.0,65.2165,65.246,64.8039,65.0495,38806.0
2022-08-10 10:30:00,66.23,66.45,66.18,66.39,27143.0,65.0593,65.2755,65.0102,65.2165,27143.0
2022-08-10 11:00:00,66.41,66.53,66.37,66.42,55573.0,65.2362,65.354,65.1969,65.246,55573.0
2022-08-10 11:30:00,66.43,66.44,66.29,66.39,28103.0,65.2558,65.2656,65.1183,65.2165,28103.0
2022-08-10 12:00:00,66.39,66.43,66.1,66.21,33788.0,65.2165,65.2558,64.9316,65.0397,33788.0
2022-08-10 12:30:00,66.21,66.26,66.13,66.17,31681.0,65.0397,65.0888,64.9611,65.0004,31681.0
2022-08-10 13:00:00,66.17,66.2,65.96,65.96,32660.0,65.0004,65.0299,64.7941,64.7941,32660.0
2022-08-10 13:30:00,65.97,66.14,65.94,66.06,27446.0,64.8039,64.9709,64.7745,64.8923,27446.0
2022-08-10 14:00:00,66.05,66.12,65.96,66.03,45291.0,64.8825,64.9513,64.7941,64.8629,45291.0
2022-08-10 14:30:00,66.02,66.2,65.96,65.96,79531.0,64.8531,65.0299,64.7941,64.7941,79531.0
2022-08-10 15:00:00,65.97,66.22,65.96,66.21,34435.0,64.8039,65.0495,64.7941,65.0397,34435.0
2022-08-10 15:30:00,66.2,66.42,66.15,66.36,287005.0,65.0299,65.246,64.9808,65.187,287005.0
2022-08-11 09:30:00,66.71,66.98,66.56,66.95,42217.0,65.5309,65.7961,65.3835,65.7666,42217.0
2022-08-11 10:00:00,66.95,67.35,66.91,67.3,27101.0,65.7666,66.1595,65.7273,66.1104,27101.0
2022-08-11 10:30:00,67.32,67.32,66.99,67.11,30882.0,66.1301,66.1301,65.8059,65.9238,30882.0
2022-08-11 11:00:00,67.14,67.14,66.86,66.92,18059.0,65.9533,65.9533,65.6782,65.7371,18059.0
2022-08-11 11:30:00,66.91,66.95,66.79,66.85,14417.0,65.7273,65.7666,65.6094,65.6684,14417.0
2022-08-11 12:00:00,66.83,66.94,66.77,66.92,16621.0,65.6487,65.7568,65.5898,65.7371,16621.0
2022-08-11 12:30:00,66.95,67.08,66.91,66.97,29090.0,65.7666,65.8943,65.7273,65.7863,29090.0
2022-08-11 13:00:00,66.97,67.05,66.9,66.94,16455.0,65.7863,65.8648,65.7175,65.7568,16455.0
2022-08-11 13:30:00,66.92,66.92,66.68,66.69,15772.0,65.7371,65.7371,65.5014,65.5112,15772.0
2022-08-11 14:00:00,66.68,66.69,66.33,66.34,22319.0,65.5014,65.5112,65.1576,65.1674,22319.0
2022-08-11 14:30:00,66.33,66.47,66.26,66.45,27071.0,65.1576,65.2951,65.0888,65.2755,27071.0
2022-08-11 15:00:00,66.46,66.54,66.36,66.53,19644.0,65.2853,65.3639,65.187,65.354,19644.0
2022-08-11 15:30:00,66.52,66.67,66.43,66.55,92407.0,65.3442,65.4916,65.2558,65.3737,92407.0
2022-08-12 09:30:00,67.03,67.12,66.84,67.08,20609.0,65.8452,65.9336,65.6586,65.8943,20609.0
2022-08-12 10:00:00,67.08,67.16,66.84,67.13,13909.0,65.8943,65.9729,65.6586,65.9434,13909.0
2022-08-12 10:30:00,67.09,67.14,66.96,67.07,18896.0,65.9041,65.9533,65.7764,65.8845,18896.0
2022-08-12 11:00:00,67.07,67.18,66.96,66.98,41580.0,65.8845,65.9925,65.7764,65.7961,41580.0
2022-08-12 11:30:00,66.98,67.04,66.86,66.86,20266.0,65.7961,65.855,65.6782,65.6782,20266.0
2022-08-12 12:00:00,66.86,67.0,66.86,66.97,10882.0,65.6782,65.8157,65.6782,65.7863,10882.0
2022-08-12 12:30:00,66.96,67.08,66.93,66.99,26925.0,65.7764,65.8943,65.747,65.8059,26925.0
2022-08-12 13:00:00,66.99,67.04,66.97,67.0,21638.0,65.8059,65.855,65.7863,65.8157,21638.0
2022-08-12 13:30:00,66.99,67.14,66.96,67.14,194609.0,65.8059,65.9533,65.7764,65.9533,194609.0
2022-08-12 14:00:00,67.14,67.19,67.01,67.03,82832.0,65.9533,66.0024,65.8256,65.8452,82832.0
2022-08-12 14:30:00,67.02,67.33,67.01,67.3,49504.0,65.8354,66.1399,65.8256,66.1104,49504.0
2022-08-12 15:00:00,67.3,67.47,67.29,67.42,60965.0,66.1104,66.2774,66.1006,66.2283,60965.0
2022-08-12 15:30:00,67.41,67.59,67.33,67.54,151459.0,66.2185,66.3953,66.1399,66.3462,151459.0
2022-08-15 09:30:00,67.28,67.64,66.99,67.63,37619.0,66.0908,66.4444,65.8059,66.4346,37619.0
2022-08-15 10:00:00,67.71,67.88,67.6,67.74,29644.0,66.5132,66.6802,66.4051,66.5426,29644.0
2022-08-15 10:30:00,67.74,67.87,67.58,67.69,29309.0,66.5426,66.6704,66.3855,66.4935,29309.0
2022-08-15 11:00:00,67.7,67.75,67.65,67.72,23241.0,66.5034,66.5525,66.4542,66.523,23241.0
2022-08-15 11:30:00,67.71,67.96,67.71,67.85,19376.0,66.5132,66.7588,66.5132,66.6507,19376.0
2022-08-15 12:00:00,67.84,68.0,67.77,67.99,27977.0,66.6409,66.7981,66.5721,66.7882,27977.0
2022-08-15 12:30:00,67.99,68.08,67.88,67.9,25225.0,66.7882,66.8766,66.6802,66.6998,25225.0
2022-08-15 13:00:00,67.92,67.98,67.82,67.87,15700.0,66.7195,66.7784,66.6212,66.6704,15700.0
2022-08-15 13:30:00,67.88,67.92,67.79,67.84,19607.0,66.6802,66.7195,66.5918,66.6409,19607.0
2022-08-15 14:00:00,67.84,67.97,67.83,67.96,25410.0,66.6409,66.7686,66.6311,66.7588,25410.0
2022-08-15 14:30:00,67.96,68.1,67.95,68.06,21796.0,66.7588,66.8963,66.7489,66.857,21796.0
2022-08-15 15:00:00,68.07,68.12,68.0,68.09,38887.0,66.8668,66.9159,66.7981,66.8865,38887.0
2022-08-15 15:30:00,68.09,68.13,67.98,67.99,120600.0,66.8865,66.9258,66.7784,66.7882,120600.0
2022-08-16 09:30:00,67.68,68.06,67.61,67.92,28795.0,66.4837,66.857,66.4149,66.7195,28795.0
2022-08-16 10:00:00,67.94,67.99,67.69,67.69,16979.0,66.7391,66.7882,66.4935,66.4935,16979.0
2022-08-16 10:30:00,67.72,67.84,67.66,67.75,22653.0,66.523,66.6409,66.4641,66.5525,22653.0
2022-08-16 11:00:00,67.73,67.97,67.73,67.9,20100.0,66.5328,66.7686,66.5328,66.6998,20100.0
2022-08-16 11:30:00,67.91,68.03,67.9,68.01,20399.0,66.7096,66.8275,66.6998,66.8079,20399.0
2022-08-16 12:00:00,68.01,68.29,67.97,68.26,21302.0,66.8079,67.0829,66.7686,67.0535,21302.0
2022-08-16 12:30:00,68.23,68.31,68.19,68.23,18550.0,67.024,67.1026,66.9847,67.024,18550.0
2022-08-16 13:00:00,68.23,68.28,68.16,68.22,15315.0,67.024,67.0731,66.9552,67.0142,15315.0
2022-08-16 13:30:00,68.2,68.25,68.14,68.21,15110.0,66.9945,67.0436,66.9356,67.0043,15110.0
2022-08-16 14:00:00,68.2,68.43,68.2,68.27,25744.0,66.9945,67.2205,66.9945,67.0633,25744.0
2022-08-16 14:30:00,68.28,68.29,67.88,68.03,23129.0,67.0731,67.0829,66.6802,66.8275,23129.0
2022-08-16 15:00:00,68.02,68.02,67.93,68.0,36053.0,66.8177,66.8177,66.7293,66.7981,36053.0
2022-08-16 15:30:00,68.0,68.21,67.97,68.13,78348.0,66.7981,67.0043,66.7686,66.9258,78348.0
2022-08-17 09:30:00,67.53,68.03,67.37,68.0,16088.0,66.3364,66.8275,66.1792,66.7981,16088.0
2022-08-17 10:00:00,67.99,68.0,67.83,67.93,14332.0,66.7882,66.7981,66.6311,66.7293,14332.0
2022-08-17 10:30:00,67.9,67.95,67.49,67.65,44407.0,66.6998,66.7489,66.2971,66.4542,44407.0
2022-08-17 11:00:00,67.66,68.0,67.64,68.0,29160.0,66.4641,66.7981,66.4444,66.7981,29160.0
2022-08-17 11:30:00,68.0,68.04,67.6,67.76,47385.0,66.7981,66.8373,66.4051,66.5623,47385.0
2022-08-17 12:00:00,67.76,68.02,67.74,68.0,20092.0,66.5623,66.8177,66.5426,66.7981,20092.0
2022-08-17 12:30:00,68.01,68.1,68.0,68.03,9819.0,66.8079,66.8963,66.7981,66.8275,9819.0
2022-08-17 13:00:00,68.0,68.03,67.93,68.03,9725.0,66.7981,66.8275,66.7293,66.8275,9725.0
2022-08-17 13:30:00,68.04,68.04,67.93,67.94,11714.0,66.8373,66.8373,66.7293,66.7391,11714.0
2022-08-17 14:00:00,67.99,68.22,67.96,68.15,22566.0,66.7882,67.0142,66.7588,66.9454,22566.0
2022-08-17 14:30:00,68.14,68.27,68.12,68.14,15289.0,66.9356,67.0633,66.9159,66.9356,15289.0
2022-08-17 15:00:00,68.13,68.22,67.94,68.04,29430.0,66.9258,67.0142,66.7391,66.8373,29430.0
2022-08-17 15:30:00,68.03,68.08,67.91,67.95,77631.0,66.8275,66.8766,66.7096,66.7489,77631.0
2022-08-18 09:30:00,67.93,68.08,67.8,67.8,15789.0,66.7293,66.8766,66.6016,66.6016,15789.0
2022-08-18 10:00:00,67.81,67.87,67.5,67.5,44348.0,66.6114,66.6704,66.3069,66.3069,44348.0
2022-08-18 10:30:00,67.49,67.55,67.24,67.34,59845.0,66.2971,66.356,66.0515,66.1497,59845.0
2022-08-18 11:00:00,67.34,67.51,67.34,67.5,24812.0,66.1497,66.3167,66.1497,66.3069,24812.0
2022-08-18 11:30:00,67.49,67.58,67.44,67.5,64194.0,66.2971,66.3855,66.248,66.3069,64194.0
2022-08-18 12:00:00,67.49,67.56,67.3,67.31,28240.0,66.2971,66.3658,66.1104,66.1203,28240.0
2022-08-18 12:30:00,67.31,67.37,67.21,67.25,20770.0,66.1203,66.1792,66.022,66.0613,20770.0
2022-08-18 13:00:00,67.25,67.44,67.22,67.43,54681.0,66.0613,66.248,66.0318,66.2381,54681.0
2022-08-18 13:30:00,67.43,67.44,67.22,67.27,38596.0,66.2381,66.248,66.0318,66.081,38596.0
2022-08-18 14:00:00,67.29,67.5,67.28,67.48,45358.0,66.1006,66.3069,66.0908,66.2872,45358.0
2022-08-18 14:30:00,67.48,67.61,67.42,67.54,117150.0,66.2872,66.4149,66.2283,66.3462,117150.0
2022-08-18 15:00:00,67.55,67.79,67.54,67.77,374734.0,66.356,66.5918,66.3462,66.5721,374734.0
2022-08-18 15:30:00,67.76,67.88,67.65,67.8,217901.0,66.5623,66.6802,66.4542,66.6016,217901.0
2022-08-19 09:30:00,67.56,67.58,67.16,67.23,60163.0,66.3658,66.3855,65.9729,66.0417,60163.0
2022-08-19 10:00:00,67.22,67.29,67.07,67.17,25801.0,66.0318,66.1006,65.8845,65.9827,25801.0
2022-08-19 10:30:00,67.19,67.29,67.09,67.19,45903.0,66.0024,66.1006,65.9041,66.0024,45903.0
2022-08-19 11:00:00,67.2,67.22,66.98,67.05,26916.0,66.0122,66.0318,65.7961,65.8648,26916.0
2022-08-19 11:30:00,67.06,67.09,66.95,67.04,29362.0,65.8747,65.9041,65.7666,65.855,29362.0
2022-08-19 12:00:00,67.04,67.25,67.01,67.19,30186.0,65.855,66.0613,65.8256,66.0024,30186.0
2022-08-19 12:30:00,67.2,67.48,67.2,67.42,18770.0,66.0122,66.2872,66.0122,66.2283,18770.0
2022-08-19 13:00:00,67.4,67.58,67.4,67.53,18420.0,66.2087,66.3855,66.2087,66.3364,18420.0
2022-08-19 13:30:00,67.5,67.58,67.44,67.56,13998.0,66.3069,66.3855,66.248,66.3658,13998.0
2022-08-19 14:00:00,67.55,67.62,67.42,67.49,20650.0,66.356,66.4248,66.2283,66.2971,20650.0
2022-08-19 14:30:00,67.49,67.53,67.38,67.41,33196.0,66.2971,66.3364,66.189,66.2185,33196.0
2022-08-19 15:00:00,67.41,67.42,67.23,67.37,23149.0,66.2185,66.2283,66.0417,66.1792,23149.0
2022-08-19 15:30:00,67.37,67.37,67.24,67.27,95118.0,66.1792,66.1792,66.0515,66.081,95118.0
2022-08-22 09:30:00,66.58,66.91,66.47,66.87,46560.0,65.4032,65.7273,65.2951,65.688,46560.0
2022-08-22 10:00:00,66.86,66.86,66.53,66.53,18024.0,65.6782,65.6782,65.354,65.354,18024.0
2022-08-22 10:30:00,66.54,66.74,66.54,66.58,20289.0,65.3639,65.5603,65.3639,65.4032,20289.0
2022-08-22 11:00:00,66.59,66.65,66.43,66.48,16216.0,65.413,65.4719,65.2558,65.3049,16216.0
2022-08-22 11:30:00,66.48,66.64,66.46,66.58,19050.0,65.3049,65.4621,65.2853,65.4032,19050.0
2022-08-22 12:00:00,66.57,66.61,66.47,66.54,21695.0,65.3933,65.4326,65.2951,65.3639,21695.0
2022-08-22 12:30:00,66.53,66.54,66.45,66.53,16494.0,65.354,65.3639,65.2755,65.354,16494.0
2022-08-22 13:00:00,66.52,66.52,66.28,66.3,10773.0,65.3442,65.3442,65.1085,65.1281,10773.0
2022-08-22 13:30:00,66.29,66.29,66.03,66.03,46931.0,65.1183,65.1183,64.8629,64.8629,46931.0
2022-08-22 14:00:00,66.01,66.02,65.95,65.98,18239.0,64.8432,64.8531,64.7843,64.8138,18239.0
2022-08-22 14:30:00,65.98,66.02,65.92,65.94,17055.0,64.8138,64.8531,64.7548,64.7745,17055.0
2022-08-22 15:00:00,65.95,66.11,65.95,66.03,20600.0,64.7843,64.9415,64.7843,64.8629,20600.0
2022-08-22 15:30:00,66.03,66.05,65.83,65.94,129669.0,64.8629,64.8825,64.6664,64.7745,129669.0
2022-08-23 09:30:00,65.72,65.89,65.64,65.88,16937.0,64.5584,64.7253,64.4798,64.7155,16937.0
2022-08-23 10:00:00,65.78,65.91,65.7,65.7,37314.0,64.6173,64.745,64.5387,64.5387,37314.0
2022-08-23 10:30:00,65.69,65.77,65.34,65.36,31510.0,64.5289,64.6075,64.1851,64.2047,31510.0
2022-08-23 11:00:00,65.38,65.5,65.33,65.45,13520.0,64.2244,64.3422,64.1752,64.2931,13520.0
2022-08-23 11:30:00,65.48,65.54,65.39,65.44,13024.0,64.3226,64.3815,64.2342,64.2833,13024.0
2022-08-23 12:00:00,65.44,65.44,65.19,65.2,15399.0,64.2833,64.2833,64.0377,64.0475,15399.0
2022-08-23 12:30:00,65.21,65.31,65.21,65.29,12339.0,64.0574,64.1556,64.0574,64.136,12339.0
2022-08-23 13:00:00,65.3,65.3,65.15,65.21,12677.0,64.1458,64.1458,63.9984,64.0574,12677.0
2022-08-23 13:30:00,65.22,65.3,65.04,65.07,14890.0,64.0672,64.1458,63.8904,63.9198,14890.0
2022-08-23 14:00:00,65.06,65.16,64.96,65.16,14437.0,63.91,64.0083,63.8118,64.0083,14437.0
2022-08-23 14:30:00,65.18,65.23,65.09,65.13,19862.0,64.0279,64.077,63.9395,63.9788,19862.0
2022-08-23 15:00:00,65.15,65.22,65.12,65.21,17188.0,63.9984,64.0672,63.969,64.0574,17188.0
2022-08-23 15:30:00,65.21,65.27,65.05,65.06,92102.0,64.0574,64.1163,63.9002,63.91,92102.0
2022-08-24 09:30:00,65.24,65.33,65.08,65.11,18742.0,64.0868,64.1752,63.9297,63.9591,18742.0
2022-08-24 10:00:00,65.11,65.22,65.1,65.13,28414.0,63.9591,64.0672,63.9493,63.9788,28414.0
2022-08-24 10:30:00,65.15,65.4,65.15,65.38,14458.0,63.9984,64.244,63.9984,64.2244,14458.0
2022-08-24 11:00:00,65.39,65.59,65.35,65.53,13249.0,64.2342,64.4307,64.1949,64.3717,13249.0
2022-08-24 11:30:00,65.55,65.6,65.43,65.45,21521.0,64.3914,64.4405,64.2735,64.2931,21521.0
2022-08-24 12:00:00,65.45,65.45,65.31,65.31,21884.0,64.2931,64.2931,64.1556,64.1556,21884.0
2022-08-24 12:30:00,65.29,65.31,65.06,65.1,14807.0,64.136,64.1556,63.91,63.9493,14807.0
2022-08-24 13:00:00,65.08,65.13,65.02,65.03,18368.0,63.9297,63.9788,63.8707,63.8806,18368.0
2022-08-24 13:30:00,65.01,65.09,64.99,65.03,24909.0,63.8609,63.9395,63.8413,63.8806,24909.0
2022-08-24 14:00:00,65.03,65.25,65.02,65.22,29319.0,63.8806,64.0967,63.8707,64.0672,29319.0
2022-08-24 14:30:00,65.22,65.31,65.16,65.31,19998.0,64.0672,64.1556,64.0083,64.1556,19998.0
2022-08-24 15:00:00,65.32,65.52,65.29,65.42,30329.0,64.1654,64.3619,64.136,64.2637,30329.0
2022-08-24 15:30:00,65.41,65.55,65.32,65.37,86593.0,64.2538,64.3914,64.1654,64.2145,86593.0
2022-08-25 09:30:00,65.62,65.85,65.31,65.84,22475.0,64.4601,64.6861,64.1556,64.6762,22475.0
2022-08-25 10:00:00,65.83,66.17,65.83,66.17,32807.0,64.6664,65.0004,64.6664,65.0004,32807.0
2022-08-25 10:30:00,66.2,66.39,66.18,66.34,18220.0,65.0299,65.2165,65.0102,65.1674,18220.0
2022-08-25 11:00:00,66.34,66.37,66.11,66.18,20693.0,65.1674,65.1969,64.9415,65.0102,20693.0
2022-08-25 11:30:00,66.18,66.28,66.13,66.22,19921.0,65.0102,65.1085,64.9611,65.0495,19921.0
2022-08-25 12:00:00,66.22,66.22,66.01,66.06,12726.0,65.0495,65.0495,64.8432,64.8923,12726.0
2022-08-25 12:30:00,66.06,66.07,65.86,65.96,12692.0,64.8923,64.9022,64.6959,64.7941,12692.0
2022-08-25 13:00:00,65.93,65.98,65.84,65.92,13611.0,64.7646,64.8138,64.6762,64.7548,13611.0
2022-08-25 13:30:00,65.92,66.04,65.91,66.03,16065.0,64.7548,64.8727,64.745,64.8629,16065.0
2022-08-25 14:00:00,66.02,66.24,65.95,66.23,19616.0,64.8531,65.0692,64.7843,65.0593,19616.0
2022-08-25 14:30:00,66.23,66.25,66.12,66.25,17732.0,65.0593,65.079,64.9513,65.079,17732.0
2022-08-25 15:00:00,66.24,66.38,66.18,66.38,24759.0,65.0692,65.2067,65.0102,65.2067,24759.0
2022-08-25 15:30:00,66.38,66.62,66.27,66.61,121934.0,65.2067,65.4424,65.0986,65.4326,121934.0
2022-08-26 09:30:00,66.71,66.71,66.26,66.38,21728.0,65.5309,65.5309,65.0888,65.2067,21728.0
2022-08-26 10:00:00,66.44,66.44,65.82,65.84,22541.0,65.2656,65.2656,64.6566,64.6762,22541.0
2022-08-26 10:30:00,65.82,65.82,65.58,65.77,21998.0,64.6566,64.6566,64.4208,64.6075,21998.0
2022-08-26 11:00:00,65.74,65.74,65.49,65.62,20152.0,64.578,64.578,64.3324,64.4601,20152.0
2022-08-26 11:30:00,65.62,65.69,65.52,65.59,15408.0,64.4601,64.5289,64.3619,64.4307,15408.0
2022-08-26 12:00:00,65.58,65.58,65.31,65.37,12499.0,64.4208,64.4208,64.1556,64.2145,12499.0
2022-08-26 12:30:00,65.35,65.43,65.26,65.39,12478.0,64.1949,64.2735,64.1065,64.2342,12478.0
2022-08-26 13:00:00,65.38,65.53,65.36,65.53,14988.0,64.2244,64.3717,64.2047,64.3717,14988.0
2022-08-26 13:30:00,65.49,65.51,65.36,65.51,18841.0,64.3324,64.3521,64.2047,64.3521,18841.0
2022-08-26 14:00:00,65.53,65.56,65.39,65.51,12398.0,64.3717,64.4012,64.2342,64.3521,12398.0
2022-08-26 14:30:00,65.48,65.52,65.3,65.34,13420.0,64.3226,64.3619,64.1458,64.1851,13420.0
2022-08-26 15:00:00,65.32,65.39,65.24,65.35,14231.0,64.1654,64.2342,64.0868,64.1949,14231.0
2022-08-26 15:30:00,65.32,65.37,65.06,65.08,94225.0,64.1654,64.2145,63.91,63.9297,94225.0
2022-08-29 09:30:00,64.44,64.56,64.05,64.05,30415.0,63.301,63.4189,62.9179,62.9179,30415.0
2022-08-29 10:00:00,64.06,64.32,63.93,64.19,24377.0,62.9277,63.1831,62.8,63.0554,24377.0
2022-08-29 10:30:00,64.15,64.24,63.91,63.98,16329.0,63.0161,63.1045,62.7803,62.8491,16329.0
2022-08-29 11:00:00,64.0,64.22,63.9,64.14,21482.0,62.8688,63.0849,62.7705,63.0063,21482.0
2022-08-29 11:30:00,64.11,64.37,64.11,64.37,8960.0,62.9768,63.2322,62.9768,63.2322,8960.0
2022-08-29 12:00:00,64.39,64.59,64.39,64.52,16720.0,63.2519,63.4483,63.2519,63.3796,16720.0
2022-08-29 12:30:00,64.51,64.79,64.47,64.71,8702.0,63.3697,63.6448,63.3304,63.5662,8702.0
2022-08-29 13:00:00,64.71,64.75,64.57,64.65,8899.0,63.5662,63.6055,63.4287,63.5073,8899.0
2022-08-29 13:30:00,64.63,64.93,64.63,64.88,19424.0,63.4876,63.7823,63.4876,63.7332,19424.0
2022-08-29 14:00:00,64.87,64.89,64.77,64.81,13046.0,63.7234,63.743,63.6251,63.6644,13046.0
2022-08-29 14:30:00,64.84,65.01,64.71,64.85,16274.0,63.6939,63.8609,63.5662,63.7037,16274.0
2022-08-29 15:00:00,64.88,64.97,64.53,64.53,22664.0,63.7332,63.8216,63.3894,63.3894,22664.0
2022-08-29 15:30:00,64.53,64.65,64.35,64.38,110567.0,63.3894,63.5073,63.2126,63.242,110567.0
2022-08-30 09:30:00,64.74,64.74,64.25,64.41,23117.0,63.5957,63.5957,63.1143,63.2715,23117.0
2022-08-30 10:00:00,64.41,64.47,64.0,64.05,16859.0,63.2715,63.3304,62.8688,62.9179,16859.0
2022-08-30 10:30:00,64.08,64.08,63.64,63.88,13399.0,62.9473,62.9473,62.5151,62.7509,13399.0
2022-08-30 11:00:00,63.86,64.07,63.86,63.99,10287.0,62.7312,62.9375,62.7312,62.8589,10287.0
2022-08-30 11:30:00,63.96,64.09,63.93,64.06,7439.0,62.8295,62.9572,62.8,62.9277,7439.0
2022-08-30 12:00:00,64.06,64.16,64.04,64.09,6837.0,62.9277,63.0259,62.908,62.9572,6837.0
2022-08-30 12:30:00,64.07,64.07,63.94,64.04,7877.0,62.9375,62.9375,62.8098,62.908,7877.0
2022-08-30 13:00:00,64.01,64.04,63.78,63.85,8904.0,62.8786,62.908,62.6526,62.7214,8904.0
2022-08-30 13:30:00,63.84,63.92,63.65,63.85,8752.0,62.7116,62.7902,62.5249,62.7214,8752.0
2022-08-30 14:00:00,63.83,63.93,63.78,63.8,12367.0,62.7018,62.8,62.6526,62.6723,12367.0
2022-08-30 14:30:00,63.79,63.88,63.7,63.78,19898.0,62.6625,62.7509,62.5741,62.6526,19898.0
2022-08-30 15:00:00,63.77,64.07,63.73,63.97,14335.0,62.6428,62.9375,62.6035,62.8393,14335.0
2022-08-30 15:30:00,63.96,64.0,63.67,63.81,78101.0,62.8295,62.8688,62.5446,62.6821,78101.0
2022-08-31 09:30:00,64.26,64.5,64.13,64.28,24489.0,63.1242,63.3599,62.9965,63.1438,24489.0
2022-08-31 10:00:00,64.22,64.23,63.72,63.75,21810.0,63.0849,63.0947,62.5937,62.6232,21810.0
2022-08-31 10:30:00,63.75,64.17,63.73,63.99,16951.0,62.6232,63.0358,62.6035,62.8589,16951.0
2022-08-31 11:00:00,63.98,64.0,63.65,63.71,24733.0,62.8491,62.8688,62.5249,62.5839,24733.0
2022-08-31 11:30:00,63.73,63.93,63.7,63.91,32560.0,62.6035,62.8,62.5741,62.7803,32560.0
2022-08-31 12:00:00,63.92,63.93,63.67,63.73,17848.0,62.7902,62.8,62.5446,62.6035,17848.0
2022-08-31 12:30:00,63.71,63.76,63.54,63.61,12121.0,62.5839,62.633,62.4169,62.4857,12121.0
2022-08-31 13:00:00,63.62,63.68,63.4,63.45,14736.0,62.4955,62.5544,62.2794,62.3285,14736.0
2022-08-31 13:30:00,63.44,63.5,63.25,63.38,13217.0,62.3187,62.3776,62.132,62.2597,13217.0
2022-08-31 14:00:00,63.36,63.4,63.28,63.28,9382.0,62.2401,62.2794,62.1615,62.1615,9382.0
2022-08-31 14:30:00,63.28,63.29,63.07,63.2,14876.0,62.1615,62.1713,61.9552,62.0829,14876.0
2022-08-31 15:00:00,63.2,63.6,63.15,63.38,29649.0,62.0829,62.4758,62.0338,62.2597,29649.0
2022-08-31 15:30:00,63.37,63.49,63.02,63.04,167057.0,62.2499,62.3678,61.9061,61.9257,167057.0
2022-09-01 09:30:00,63.0,63.29,62.79,63.04,34380.0,61.8864,62.1713,61.6801,61.9257,34380.0
2022-09-01 10:00:00,63.0,63.01,62.73,62.92,25906.0,61.8864,61.8963,61.6212,61.8078,25906.0
2022-09-01 10:30:00,62.92,62.95,62.43,62.53,35244.0,61.8078,61.8373,61.3265,61.4247,35244.0
2022-09-01 11:00:00,62.53,63.02,62.5,62.87,42232.0,61.4247,61.9061,61.3953,61.7587,42232.0
2022-09-01 11:30:00,62.89,63.11,62.79,62.83,51253.0,61.7784,61.9945,61.6801,61.7194,51253.0
2022-09-01 12:00:00,62.85,63.18,62.8,63.06,60571.0,61.7391,62.0633,61.69,61.9454,60571.0
2022-09-01 12:30:00,63.06,63.08,62.79,62.87,20722.0,61.9454,61.965,61.6801,61.7587,20722.0
2022-09-01 13:00:00,62.84,63.16,62.81,63.14,46666.0,61.7293,62.0436,61.6998,62.024,46666.0
2022-09-01 13:30:00,63.14,63.22,62.95,62.99,19264.0,62.024,62.1025,61.8373,61.8766,19264.0
2022-09-01 14:00:00,63.0,63.26,62.95,63.24,28570.0,61.8864,62.1418,61.8373,62.1222,28570.0
2022-09-01 14:30:00,63.25,63.37,63.17,63.3,26871.0,62.132,62.2499,62.0534,62.1811,26871.0
2022-09-01 15:00:00,63.3,63.48,63.2,63.25,17827.0,62.1811,62.3579,62.0829,62.132,17827.0
2022-09-01 15:30:00,63.23,63.69,63.16,63.65,146581.0,62.1124,62.5642,62.0436,62.5249,146581.0
2022-09-02 09:30:00,64.21,64.21,63.85,63.86,18930.0,63.075,63.075,62.7214,62.7312,18930.0
2022-09-02 10:00:00,63.8,64.26,63.69,64.24,15112.0,62.6723,63.1242,62.5642,63.1045,15112.0
2022-09-02 10:30:00,64.26,64.38,64.12,64.21,25645.0,63.1242,63.242,62.9866,63.075,25645.0
2022-09-02 11:00:00,64.23,64.41,64.22,64.32,21510.0,63.0947,63.2715,63.0849,63.1831,21510.0
2022-09-02 11:30:00,64.33,64.47,64.27,64.46,19896.0,63.1929,63.3304,63.134,63.3206,19896.0
2022-09-02 12:00:00,64.45,64.47,64.09,64.09,33360.0,63.3108,63.3304,62.9572,62.9572,33360.0
2022-09-02 12:30:00,64.11,64.12,63.76,63.8,24166.0,62.9768,62.9866,62.633,62.6723,24166.0
2022-09-02 13:00:00,63.77,63.77,63.1,63.15,53987.0,62.6428,62.6428,61.9847,62.0338,53987.0
2022-09-02 13:30:00,63.14,63.36,63.03,63.1,22389.0,62.024,62.2401,61.9159,61.9847,22389.0
2022-09-02 14:00:00,63.08,63.34,63.07,63.34,26553.0,61.965,62.2204,61.9552,62.2204,26553.0
2022-09-02 14:30:00,63.32,63.39,63.16,63.18,18933.0,62.2008,62.2695,62.0436,62.0633,18933.0
2022-09-02 15:00:00,63.15,63.34,62.94,63.03,22262.0,62.0338,62.2204,61.8275,61.9159,22262.0
2022-09-02 15:30:00,63.02,63.02,62.56,62.92,111914.0,61.9061,61.9061,61.4542,61.8078,111914.0
2022-09-06 09:30:00,62.98,63.3,62.94,63.3,32027.0,61.8668,62.1811,61.8275,62.1811,32027.0
2022-09-06 10:00:00,63.31,63.52,62.98,63.48,34177.0,62.191,62.3972,61.8668,62.3579,34177.0
2022-09-06 10:30:00,63.5,63.9,63.35,63.79,43784.0,62.3776,62.7705,62.2302,62.6625,43784.0
2022-09-06 11:00:00,63.8,63.85,63.5,63.5,21598.0,62.6723,62.7214,62.3776,62.3776,21598.0
2022-09-06 11:30:00,63.49,63.81,63.45,63.71,16613.0,62.3678,62.6821,62.3285,62.5839,16613.0
2022-09-06 12:00:00,63.71,63.75,63.28,63.35,19274.0,62.5839,62.6232,62.1615,62.2302,19274.0
2022-09-06 12:30:00,63.36,63.48,63.33,63.45,13431.0,62.2401,62.3579,62.2106,62.3285,13431.0
2022-09-06 13:00:00,63.46,63.46,63.08,63.17,16595.0,62.3383,62.3383,61.965,62.0534,16595.0
2022-09-06 13:30:00,63.16,63.32,63.14,63.32,19808.0,62.0436,62.2008,62.024,62.2008,19808.0
2022-09-06 14:00:00,63.33,63.5,63.31,63.33,13150.0,62.2106,62.3776,62.191,62.2106,13150.0
2022-09-06 14:30:00,63.32,63.35,63.17,63.23,17279.0,62.2008,62.2302,62.0534,62.1124,17279.0
2022-09-06 15:00:00,63.26,63.47,63.2,63.45,28865.0,62.1418,62.3481,62.0829,62.3285,28865.0
2022-09-06 15:30:00,63.45,63.46,63.24,63.36,154504.0,62.3285,62.3383,62.1222,62.2401,154504.0
2022-09-07 09:30:00,63.6,64.11,63.5,63.8,36904.0,62.4758,62.9768,62.3776,62.6723,36904.0
2022-09-07 10:00:00,63.8,63.95,63.71,63.93,30303.0,62.6723,62.8196,62.5839,62.8,30303.0
2022-09-07 10:30:00,63.98,64.17,63.93,64.0,26242.0,62.8491,63.0358,62.8,62.8688,26242.0
2022-09-07 11:00:00,63.99,64.35,63.95,64.16,25077.0,62.8589,63.2126,62.8196,63.0259,25077.0
2022-09-07 11:30:00,64.18,64.26,64.14,64.23,11775.0,63.0456,63.1242,63.0063,63.0947,11775.0
2022-09-07 12:00:00,64.25,64.36,64.18,64.36,17325.0,63.1143,63.2224,63.0456,63.2224,17325.0
2022-09-07 12:30:00,64.35,64.73,64.32,64.69,19371.0,63.2126,63.5859,63.1831,63.5466,19371.0
2022-09-07 13:00:00,64.72,64.82,64.72,64.75,15992.0,63.576,63.6743,63.576,63.6055,15992.0
2022-09-07 13:30:00,64.76,65.08,64.74,65.07,27063.0,63.6153,63.9297,63.5957,63.9198,27063.0
2022-09-07 14:00:00,65.07,65.28,65.04,65.22,47904.0,63.9198,64.1261,63.8904,64.0672,47904.0
2022-09-07 14:30:00,65.21,65.28,65.13,65.24,22420.0,64.0574,64.1261,63.9788,64.0868,22420.0
2022-09-07 15:00:00,65.24,65.34,65.1,65.28,32401.0,64.0868,64.1851,63.9493,64.1261,32401.0
2022-09-07 15:30:00,65.29,65.38,65.15,65.26,155621.0,64.136,64.2244,63.9984,64.1065,155621.0
2022-09-08 09:30:00,64.88,65.24,64.68,65.13,21699.0,63.7332,64.0868,63.5367,63.9788,21699.0
2022-09-08 10:00:00,65.16,65.22,64.96,65.2,19152.0,64.0083,64.0672,63.8118,64.0475,19152.0
2022-09-08 10:30:00,65.18,65.54,65.13,65.5,29686.0,64.0279,64.3815,63.9788,64.3422,29686.0
2022-09-08 11:00:00,65.51,65.61,65.43,65.44,14805.0,64.3521,64.4503,64.2735,64.2833,14805.0
2022-09-08 11:30:00,65.44,65.55,65.29,65.34,14907.0,64.2833,64.3914,64.136,64.1851,14907.0
2022-09-08 12:00:00,65.34,65.36,64.77,64.85,15566.0,64.1851,64.2047,63.6251,63.7037,15566.0
2022-09-08 12:30:00,64.83,65.15,64.82,65.11,15680.0,63.6841,63.9984,63.6743,63.9591,15680.0
2022-09-08 13:00:00,65.07,65.39,64.96,65.37,11492.0,63.9198,64.2342,63.8118,64.2145,11492.0
2022-09-08 13:30:00,65.37,65.57,65.32,65.46,9737.0,64.2145,64.411,64.1654,64.303,9737.0
2022-09-08 14:00:00,65.47,65.5,65.38,65.47,14403.0,64.3128,64.3422,64.2244,64.3128,14403.0
2022-09-08 14:30:00,65.46,65.6,65.29,65.34,11973.0,64.303,64.4405,64.136,64.1851,11973.0
2022-09-08 15:00:00,65.33,65.49,65.28,65.43,23391.0,64.1752,64.3324,64.1261,64.2735,23391.0
2022-09-08 15:30:00,65.43,65.58,65.25,65.55,74409.0,64.2735,64.4208,64.0967,64.3914,74409.0
2022-09-09 09:30:00,65.58,65.8,65.35,65.47,48959.0,64.4208,64.6369,64.1949,64.3128,48959.0
2022-09-09 10:00:00,65.47,65.93,65.47,65.93,25503.0,64.3128,64.7646,64.3128,64.7646,25503.0
2022-09-09 10:30:00,65.94,66.19,65.9,66.18,17710.0,64.7745,65.02,64.7352,65.0102,17710.0
2022-09-09 11:00:00,66.18,66.18,65.99,66.0,26192.0,65.0102,65.0102,64.8236,64.8334,26192.0
2022-09-09 11:30:00,65.96,65.99,65.81,65.89,22701.0,64.7941,64.8236,64.6468,64.7253,22701.0
2022-09-09 12:00:00,65.89,65.9,65.58,65.63,35375.0,64.7253,64.7352,64.4208,64.4699,35375.0
2022-09-09 12:30:00,65.62,65.7,65.56,65.63,34792.0,64.4601,64.5387,64.4012,64.4699,34792.0
2022-09-09 13:00:00,65.64,65.83,65.6,65.76,16785.0,64.4798,64.6664,64.4405,64.5976,16785.0
2022-09-09 13:30:00,65.76,65.8,65.62,65.7,15805.0,64.5976,64.6369,64.4601,64.5387,15805.0
2022-09-09 14:00:00,65.71,65.75,65.61,65.67,29039.0,64.5485,64.5878,64.4503,64.5092,29039.0
2022-09-09 14:30:00,65.66,65.69,65.54,65.59,30119.0,64.4994,64.5289,64.3815,64.4307,30119.0
2022-09-09 15:00:00,65.59,65.72,65.58,65.59,48872.0,64.4307,64.5584,64.4208,64.4307,48872.0
2022-09-09 15:30:00,65.58,65.59,65.34,65.4,157432.0,64.4208,64.4307,64.1851,64.244,157432.0
2022-09-12 09:30:00,65.5,65.6,65.19,65.29,27849.0,64.3422,64.4405,64.0377,64.136,27849.0
2022-09-12 10:00:00,65.26,65.58,65.16,65.56,63969.0,64.1065,64.4208,64.0083,64.4012,63969.0
2022-09-12 10:30:00,65.56,65.62,65.29,65.32,59755.0,64.4012,64.4601,64.136,64.1654,59755.0
2022-09-12 11:00:00,65.33,65.41,65.26,65.38,23171.0,64.1752,64.2538,64.1065,64.2244,23171.0
2022-09-12 11:30:00,65.38,65.45,65.15,65.26,15848.0,64.2244,64.2931,63.9984,64.1065,15848.0
2022-09-12 12:00:00,65.26,65.26,65.05,65.11,11764.0,64.1065,64.1065,63.9002,63.9591,11764.0
2022-09-12 12:30:00,65.12,65.18,65.01,65.12,15098.0,63.969,64.0279,63.8609,63.969,15098.0
2022-09-12 13:00:00,65.12,65.2,65.01,65.19,20189.0,63.969,64.0475,63.8609,64.0377,20189.0
2022-09-12 13:30:00,65.19,65.26,65.09,65.1,21903.0,64.0377,64.1065,63.9395,63.9493,21903.0
2022-09-12 14:00:00,65.09,65.1,64.99,65.03,24778.0,63.9395,63.9493,63.8413,63.8806,24778.0
2022-09-12 14:30:00,65.03,65.08,64.98,65.04,42048.0,63.8806,63.9297,63.8314,63.8904,42048.0
2022-09-12 15:00:00,65.04,65.16,64.98,65.0,35665.0,63.8904,64.0083,63.8314,63.8511,35665.0
2022-09-12 15:30:00,65.01,65.31,64.96,65.3,173461.0,63.8609,64.1556,63.8118,64.1458,173461.0
2022-09-13 09:30:00,64.12,64.28,63.49,63.51,42185.0,62.9866,63.1438,62.3678,62.3874,42185.0
2022-09-13 10:00:00,63.49,63.59,63.24,63.5,36011.0,62.3678,62.466,62.1222,62.3776,36011.0
2022-09-13 10:30:00,63.48,63.51,63.18,63.26,39535.0,62.3579,62.3874,62.0633,62.1418,39535.0
2022-09-13 11:00:00,63.26,63.36,63.21,63.27,24916.0,62.1418,62.2401,62.0927,62.1517,24916.0
2022-09-13 11:30:00,63.27,63.36,63.26,63.29,18032.0,62.1517,62.2401,62.1418,62.1713,18032.0
2022-09-13 12:00:00,63.31,63.56,63.28,63.31,17114.0,62.191,62.4365,62.1615,62.191,17114.0
2022-09-13 12:30:00,63.3,63.35,63.15,63.26,16831.0,62.1811,62.2302,62.0338,62.1418,16831.0
2022-09-13 13:00:00,63.25,63.63,63.2,63.62,24400.0,62.132,62.5053,62.0829,62.4955,24400.0
2022-09-13 13:30:00,63.61,63.7,63.33,63.35,42291.0,62.4857,62.5741,62.2106,62.2302,42291.0
2022-09-13 14:00:00,63.35,63.36,63.2,63.28,23439.0,62.2302,62.2401,62.0829,62.1615,23439.0
2022-09-13 14:30:00,63.27,63.28,63.07,63.12,24217.0,62.1517,62.1615,61.9552,62.0043,24217.0
2022-09-13 15:00:00,63.11,63.15,62.89,62.89,37470.0,61.9945,62.0338,61.7784,61.7784,37470.0
2022-09-13 15:30:00,62.88,62.89,62.62,62.75,206589.0,61.7686,61.7784,61.5131,61.6409,206589.0
2022-09-14 09:30:00,62.98,62.98,62.41,62.56,27677.0,61.8668,61.8668,61.3069,61.4542,27677.0
2022-09-14 10:00:00,62.59,62.63,62.2,62.2,46142.0,61.4837,61.523,61.1006,61.1006,46142.0
2022-09-14 10:30:00,62.2,62.78,62.19,62.72,38678.0,61.1006,61.6703,61.0907,61.6114,38678.0
2022-09-14 11:00:00,62.74,62.93,62.46,62.63,30688.0,61.631,61.8177,61.356,61.523,30688.0
2022-09-14 11:30:00,62.64,62.76,62.59,62.59,22963.0,61.5328,61.6507,61.4837,61.4837,22963.0
2022-09-14 12:00:00,62.6,62.73,62.49,62.51,18445.0,61.4935,61.6212,61.3854,61.4051,18445.0
2022-09-14 12:30:00,62.52,62.9,62.51,62.9,38083.0,61.4149,61.7882,61.4051,61.7882,38083.0
2022-09-14 13:00:00,62.9,62.99,62.83,62.9,37528.0,61.7882,61.8766,61.7194,61.7882,37528.0
2022-09-14 13:30:00,62.9,62.92,62.56,62.69,44980.0,61.7882,61.8078,61.4542,61.5819,44980.0
2022-09-14 14:00:00,62.67,62.71,62.48,62.53,31877.0,61.5623,61.6016,61.3756,61.4247,31877.0
2022-09-14 14:30:00,62.53,62.58,62.2,62.22,30368.0,61.4247,61.4739,61.1006,61.1202,30368.0
2022-09-14 15:00:00,62.22,62.3,62.03,62.13,39245.0,61.1202,61.1988,60.9336,61.0318,39245.0
2022-09-14 15:30:00,62.13,62.63,62.0,62.52,263818.0,61.0318,61.523,60.9041,61.4149,263818.0
2022-09-15 09:30:00,62.58,62.58,62.09,62.53,87452.0,61.4739,61.4739,60.9925,61.4247,87452.0
2022-09-15 10:00:00,62.59,62.69,62.21,62.21,38887.0,61.4837,61.5819,61.1104,61.1104,38887.0
2022-09-15 10:30:00,62.24,62.26,61.79,61.85,85276.0,61.1399,61.1595,60.6978,60.7568,85276.0
2022-09-15 11:00:00,61.82,61.86,61.45,61.76,56581.0,60.7273,60.7666,60.3638,60.6684,56581.0
2022-09-15 11:30:00,61.76,61.8,61.34,61.44,44351.0,60.6684,60.7076,60.2558,60.354,44351.0
2022-09-15 12:00:00,61.44,61.71,61.44,61.57,45907.0,60.354,60.6192,60.354,60.4817,45907.0
2022-09-15 12:30:00,61.57,61.79,61.56,61.79,27502.0,60.4817,60.6978,60.4719,60.6978,27502.0
2022-09-15 13:00:00,61.79,62.23,61.79,62.15,34369.0,60.6978,61.13,60.6978,61.0515,34369.0
2022-09-15 13:30:00,62.14,62.16,61.92,61.98,24584.0,61.0416,61.0613,60.8255,60.8845,24584.0
2022-09-15 14:00:00,61.98,62.04,61.85,61.94,35486.0,60.8845,60.9434,60.7568,60.8452,35486.0
2022-09-15 14:30:00,61.93,61.98,61.61,61.63,31708.0,60.8353,60.8845,60.521,60.5406,31708.0
2022-09-15 15:00:00,61.64,61.66,61.28,61.36,57056.0,60.5505,60.5701,60.1968,60.2754,57056.0
2022-09-15 15:30:00,61.35,61.56,61.31,61.47,240625.0,60.2656,60.4719,60.2263,60.3835,240625.0
2022-09-16 09:30:00,61.08,61.16,60.65,60.68,221319.0,60.0004,60.079,59.578,59.6074,221319.0
2022-09-16 10:00:00,60.72,61.19,60.69,61.05,31152.0,59.6467,60.1084,59.6173,59.9709,31152.0
2022-09-16 10:30:00,61.06,61.25,61.0,61.09,20920.0,59.9807,60.1674,59.9218,60.0102,20920.0
2022-09-16 11:00:00,61.09,61.39,61.04,61.14,23300.0,60.0102,60.3049,59.9611,60.0593,23300.0
2022-09-16 11:30:00,61.14,61.27,61.01,61.27,14881.0,60.0593,60.187,59.9316,60.187,14881.0
2022-09-16 12:00:00,61.26,61.3,60.99,61.02,24230.0,60.1772,60.2165,59.912,59.9414,24230.0
2022-09-16 12:30:00,61.01,61.16,60.91,61.05,21494.0,59.9316,60.079,59.8334,59.9709,21494.0
2022-09-16 13:00:00,61.02,61.02,60.74,60.79,19715.0,59.9414,59.9414,59.6664,59.7155,19715.0
2022-09-16 13:30:00,60.82,60.95,60.75,60.79,27697.0,59.745,59.8727,59.6762,59.7155,27697.0
2022-09-16 14:00:00,60.79,61.17,60.77,61.13,39048.0,59.7155,60.0888,59.6958,60.0495,39048.0
2022-09-16 14:30:00,61.11,61.32,61.0,61.26,48287.0,60.0298,60.2361,59.9218,60.1772,48287.0
2022-09-16 15:00:00,61.26,61.52,61.23,61.36,73868.0,60.1772,60.4326,60.1477,60.2754,73868.0
2022-09-16 15:30:00,61.36,61.68,61.24,61.55,342879.0,60.2754,60.5898,60.1575,60.4621,342879.0
2022-09-19 09:30:00,61.27,61.54,61.07,61.24,52007.0,60.187,60.4522,59.9905,60.1575,52007.0
2022-09-19 10:00:00,61.27,61.57,61.17,61.55,18547.0,60.187,60.4817,60.0888,60.4621,18547.0
2022-09-19 10:30:00,61.58,61.89,61.57,61.72,16568.0,60.4915,60.7961,60.4817,60.6291,16568.0
2022-09-19 11:00:00,61.71,61.88,61.52,61.55,22198.0,60.6192,60.7862,60.4326,60.4621,22198.0
2022-09-19 11:30:00,61.54,61.55,61.38,61.45,18903.0,60.4522,60.4621,60.2951,60.3638,18903.0
2022-09-19 12:00:00,61.45,61.51,61.27,61.32,24913.0,60.3638,60.4228,60.187,60.2361,24913.0
2022-09-19 12:30:00,61.32,61.51,61.3,61.48,20184.0,60.2361,60.4228,60.2165,60.3933,20184.0
2022-09-19 13:00:00,61.47,61.57,61.41,61.53,17699.0,60.3835,60.4817,60.3245,60.4424,17699.0
2022-09-19 13:30:00,61.54,61.54,61.32,61.34,22133.0,60.4522,60.4522,60.2361,60.2558,22133.0
2022-09-19 14:00:00,61.35,61.4,61.19,61.27,27322.0,60.2656,60.3147,60.1084,60.187,27322.0
2022-09-19 14:30:00,61.28,61.4,61.27,61.39,18657.0,60.1968,60.3147,60.187,60.3049,18657.0
2022-09-19 15:00:00,61.4,61.76,61.39,61.72,62421.0,60.3147,60.6684,60.3049,60.6291,62421.0
2022-09-19 15:30:00,61.71,61.78,61.63,61.75,148125.0,60.6192,60.688,60.5406,60.6585,148125.0
2022-09-20 09:30:00,61.23,61.37,60.61,60.73,33153.0,60.1477,60.2852,59.5387,59.6566,33153.0
2022-09-20 10:00:00,60.74,60.9,60.62,60.79,27577.0,59.6664,59.8236,59.5485,59.7155,27577.0
2022-09-20 10:30:00,60.81,61.16,60.74,61.13,26976.0,59.7351,60.079,59.6664,60.0495,26976.0
2022-09-20 11:00:00,61.15,61.23,61.02,61.07,13244.0,60.0691,60.1477,59.9414,59.9905,13244.0
2022-09-20 11:30:00,61.08,61.25,61.02,61.22,21788.0,60.0004,60.1674,59.9414,60.1379,21788.0
2022-09-20 12:00:00,61.23,61.28,61.13,61.14,23542.0,60.1477,60.1968,60.0495,60.0593,23542.0
2022-09-20 12:30:00,61.14,61.14,61.02,61.05,11118.0,60.0593,60.0593,59.9414,59.9709,11118.0
2022-09-20 13:00:00,61.04,61.18,60.97,61.16,18091.0,59.9611,60.0986,59.8923,60.079,18091.0
2022-09-20 13:30:00,61.13,61.15,60.8,60.83,113396.0,60.0495,60.0691,59.7253,59.7548,113396.0
2022-09-20 14:00:00,60.83,61.17,60.83,61.17,23232.0,59.7548,60.0888,59.7548,60.0888,23232.0
2022-09-20 14:30:00,61.1,61.32,60.97,61.3,18423.0,60.02,60.2361,59.8923,60.2165,18423.0
2022-09-20 15:00:00,61.27,61.69,61.27,61.64,48795.0,60.187,60.5996,60.187,60.5505,48795.0
2022-09-20 15:30:00,61.63,61.82,61.4,61.44,164641.0,60.5406,60.7273,60.3147,60.354,164641.0
2022-09-21 09:30:00,61.84,62.33,61.79,62.19,39340.0,60.7469,61.2283,60.6978,61.0907,39340.0
2022-09-21 10:00:00,62.24,62.67,62.24,62.64,26724.0,61.1399,61.5623,61.1399,61.5328,26724.0
2022-09-21 10:30:00,62.6,62.6,62.39,62.42,17564.0,61.4935,61.4935,61.2872,61.3167,17564.0
2022-09-21 11:00:00,62.46,62.47,62.25,62.35,18290.0,61.356,61.3658,61.1497,61.2479,18290.0
2022-09-21 11:30:00,62.36,62.37,62.18,62.2,14453.0,61.2577,61.2676,61.0809,61.1006,14453.0
2022-09-21 12:00:00,62.19,62.31,62.17,62.29,13793.0,61.0907,61.2086,61.0711,61.189,13793.0
2022-09-21 12:30:00,62.25,62.33,62.14,62.14,8692.0,61.1497,61.2283,61.0416,61.0416,8692.0
2022-09-21 13:00:00,62.14,62.19,62.02,62.08,11084.0,61.0416,61.0907,60.9238,60.9827,11084.0
2022-09-21 13:30:00,62.08,62.2,62.02,62.18,25165.0,60.9827,61.1006,60.9238,61.0809,25165.0
2022-09-21 14:00:00,62.16,62.17,61.22,61.38,41917.0,61.0613,61.0711,60.1379,60.2951,41917.0
2022-09-21 14:30:00,61.35,62.33,61.16,62.06,91945.0,60.2656,61.2283,60.079,60.963,91945.0
2022-09-21 15:00:00,62.08,62.11,61.14,61.17,64423.0,60.9827,61.0122,60.0593,60.0888,64423.0
2022-09-21 15:30:00,61.16,61.24,60.36,60.4,156109.0,60.079,60.1575,59.2931,59.3324,156109.0
2022-09-22 09:30:00,60.2,60.21,59.11,59.14,54502.0,59.1359,59.1457,58.0652,58.0947,54502.0
2022-09-22 10:00:00,59.17,59.6,59.06,59.32,63653.0,58.1241,58.5465,58.0161,58.2715,63653.0
2022-09-22 10:30:00,59.32,59.36,58.82,58.83,37380.0,58.2715,58.3108,57.7803,57.7901,37380.0
2022-09-22 11:00:00,58.84,59.13,58.76,59.12,41254.0,57.8,58.0848,57.7214,58.075,41254.0
2022-09-22 11:30:00,59.11,59.25,59.05,59.07,13987.0,58.0652,58.2027,58.0063,58.0259,13987.0
2022-09-22 12:00:00,59.11,59.46,59.03,59.34,39925.0,58.0652,58.409,57.9866,58.2911,39925.0
2022-09-22 12:30:00,59.28,59.34,59.17,59.25,29718.0,58.2322,58.2911,58.1241,58.2027,29718.0
2022-09-22 13:00:00,59.29,59.31,59.18,59.31,34128.0,58.242,58.2617,58.134,58.2617,34128.0
2022-09-22 13:30:00,59.33,59.46,59.3,59.43,29173.0,58.2813,58.409,58.2518,58.3795,29173.0
2022-09-22 14:00:00,59.42,59.45,59.21,59.27,21172.0,58.3697,58.3992,58.1634,58.2224,21172.0
2022-09-22 14:30:00,59.25,59.54,59.24,59.46,24986.0,58.2027,58.4876,58.1929,58.409,24986.0
2022-09-22 15:00:00,59.48,59.63,59.29,59.4,37618.0,58.4287,58.576,58.242,58.3501,37618.0
2022-09-22 15:30:00,59.41,59.75,59.2,59.23,212080.0,58.3599,58.6939,58.1536,58.1831,212080.0
2022-09-23 09:30:00,58.84,59.57,58.69,59.4,119161.0,57.8,58.5171,57.6526,58.3501,119161.0
2022-09-23 10:00:00,59.43,59.58,59.2,59.4,48543.0,58.3795,58.5269,58.1536,58.3501,48543.0
2022-09-23 10:30:00,59.39,59.42,59.2,59.24,39382.0,58.3402,58.3697,58.1536,58.1929,39382.0
2022-09-23 11:00:00,59.24,59.48,59.17,59.17,61018.0,58.1929,58.4287,58.1241,58.1241,61018.0
2022-09-23 11:30:00,59.18,59.24,59.01,59.1,31499.0,58.134,58.1929,57.967,58.0554,31499.0
2022-09-23 12:00:00,59.11,59.11,58.73,58.73,32844.0,58.0652,58.0652,57.6919,57.6919,32844.0
2022-09-23 12:30:00,58.73,58.83,58.56,58.78,35347.0,57.6919,57.7901,57.5249,57.741,35347.0
2022-09-23 13:00:00,58.8,58.99,58.74,58.79,50982.0,57.7607,57.9473,57.7017,57.7508,50982.0
2022-09-23 13:30:00,58.81,58.88,58.68,58.77,45893.0,57.7705,57.8393,57.6428,57.7312,45893.0
2022-09-23 14:00:00,58.7,58.7,58.24,58.38,42726.0,57.6624,57.6624,57.2106,57.3481,42726.0
2022-09-23 14:30:00,58.35,58.39,58.16,58.17,45526.0,57.3186,57.3579,57.132,57.1418,45526.0
2022-09-23 15:00:00,58.18,58.78,58.17,58.73,70061.0,57.1516,57.741,57.1418,57.6919,70061.0
2022-09-23 15:30:00,58.76,58.95,58.66,58.92,245973.0,57.7214,57.908,57.6231,57.8785,245973.0
2022-09-26 09:30:00,58.69,58.88,58.5,58.79,86758.0,57.6526,57.8393,57.466,57.7508,86758.0
2022-09-26 10:00:00,58.85,59.24,58.68,59.11,64695.0,57.8098,58.1929,57.6428,58.0652,64695.0
2022-09-26 10:30:00,59.05,59.14,58.87,58.99,23631.0,58.0063,58.0947,57.8294,57.9473,23631.0
2022-09-26 11:00:00,59.0,59.01,58.73,58.74,39364.0,57.9571,57.967,57.6919,57.7017,39364.0
2022-09-26 11:30:00,58.77,58.89,58.55,58.87,99573.0,57.7312,57.8491,57.5151,57.8294,99573.0
2022-09-26 12:00:00,58.82,58.82,58.53,58.59,30592.0,57.7803,57.7803,57.4954,57.5544,30592.0
2022-09-26 12:30:00,58.6,58.76,58.41,58.73,34495.0,57.5642,57.7214,57.3776,57.6919,34495.0
2022-09-26 13:00:00,58.71,58.71,58.08,58.18,103834.0,57.6723,57.6723,57.0534,57.1516,103834.0
2022-09-26 13:30:00,58.17,58.48,58.17,58.29,51897.0,57.1418,57.4463,57.1418,57.2597,51897.0
2022-09-26 14:00:00,58.29,58.63,58.29,58.51,56561.0,57.2597,57.5937,57.2597,57.4758,56561.0
2022-09-26 14:30:00,58.5,58.82,58.49,58.78,40319.0,57.466,57.7803,57.4561,57.741,40319.0
2022-09-26 15:00:00,58.75,58.87,58.52,58.67,67145.0,57.7116,57.8294,57.4856,57.633,67145.0
2022-09-26 15:30:00,58.65,59.05,58.53,58.63,208424.0,57.6133,58.0063,57.4954,57.5937,208424.0
2022-09-27 09:30:00,59.34,60.09,59.18,59.99,182694.0,58.2911,59.0279,58.134,58.9296,182694.0
2022-09-27 10:00:00,60.01,60.19,59.75,60.01,115364.0,58.9493,59.1261,58.6939,58.9493,115364.0
2022-09-27 10:30:00,60.02,60.5,60.02,60.31,77835.0,58.9591,59.4306,58.9591,59.244,77835.0
2022-09-27 11:00:00,60.29,60.35,59.81,59.88,163855.0,59.2243,59.2833,58.7528,58.8216,163855.0
2022-09-27 11:30:00,59.87,60.08,59.8,59.8,56704.0,58.8118,59.018,58.743,58.743,56704.0
2022-09-27 12:00:00,59.76,59.84,59.37,59.47,57172.0,58.7037,58.7823,58.3206,58.4188,57172.0
2022-09-27 12:30:00,59.45,59.71,59.41,59.63,66843.0,58.3992,58.6546,58.3599,58.576,66843.0
2022-09-27 13:00:00,59.61,59.61,59.29,59.31,42397.0,58.5564,58.5564,58.242,58.2617,42397.0
2022-09-27 13:30:00,59.25,59.34,58.92,59.01,48879.0,58.2027,58.2911,57.8785,57.967,48879.0
2022-09-27 14:00:00,59.01,59.16,58.88,58.95,31444.0,57.967,58.1143,57.8393,57.908,31444.0
2022-09-27 14:30:00,58.96,59.57,58.94,59.47,50574.0,57.9178,58.5171,57.8982,58.4188,50574.0
2022-09-27 15:00:00,59.46,59.49,59.28,59.42,45980.0,58.409,58.4385,58.2322,58.3697,45980.0
2022-09-27 15:30:00,59.44,59.66,59.25,59.46,265366.0,58.3894,58.6055,58.2027,58.409,265366.0
2022-09-28 09:30:00,60.08,60.28,59.66,59.84,148445.0,59.018,59.2145,58.6055,58.7823,148445.0
2022-09-28 10:00:00,59.82,60.06,59.47,59.89,41891.0,58.7626,58.9984,58.4188,58.8314,41891.0
2022-09-28 10:30:00,59.91,60.27,59.82,60.05,44836.0,58.8511,59.2047,58.7626,58.9886,44836.0
2022-09-28 11:00:00,60.04,60.26,59.88,60.14,29846.0,58.9788,59.1949,58.8216,59.077,29846.0
2022-09-28 11:30:00,60.14,60.22,60.03,60.22,29706.0,59.077,59.1556,58.9689,59.1556,29706.0
2022-09-28 12:00:00,60.23,60.43,60.21,60.27,28282.0,59.1654,59.3619,59.1457,59.2047,28282.0
2022-09-28 12:30:00,60.26,60.57,60.24,60.49,22934.0,59.1949,59.4994,59.1752,59.4208,22934.0
2022-09-28 13:00:00,60.48,60.67,60.42,60.51,27611.0,59.411,59.5976,59.352,59.4404,27611.0
2022-09-28 13:30:00,60.52,60.53,60.25,60.35,37069.0,59.4503,59.4601,59.185,59.2833,37069.0
2022-09-28 14:00:00,60.38,60.38,60.09,60.2,31667.0,59.3127,59.3127,59.0279,59.1359,31667.0
2022-09-28 14:30:00,60.21,60.43,60.21,60.3,111698.0,59.1457,59.3619,59.1457,59.2342,111698.0
2022-09-28 15:00:00,60.3,60.53,60.29,60.36,36248.0,59.2342,59.4601,59.2243,59.2931,36248.0
2022-09-28 15:30:00,60.39,60.56,60.18,60.21,213669.0,59.3226,59.4896,59.1163,59.1457,213669.0
2022-09-29 09:30:00,60.04,60.13,59.69,59.78,145398.0,58.9788,59.0672,58.6349,58.7233,145398.0
2022-09-29 10:00:00,59.77,59.79,59.42,59.69,45907.0,58.7135,58.7332,58.3697,58.6349,45907.0
2022-09-29 10:30:00,59.68,59.92,59.57,59.81,114482.0,58.6251,58.8609,58.5171,58.7528,114482.0
2022-09-29 11:00:00,59.79,60.33,59.79,60.32,64021.0,58.7332,59.2636,58.7332,59.2538,64021.0
2022-09-29 11:30:00,60.34,60.63,60.16,60.54,46425.0,59.2734,59.5583,59.0966,59.4699,46425.0
2022-09-29 12:00:00,60.53,60.62,60.43,60.55,44275.0,59.4601,59.5485,59.3619,59.4797,44275.0
2022-09-29 12:30:00,60.56,60.6,60.35,60.46,79721.0,59.4896,59.5289,59.2833,59.3913,79721.0
2022-09-29 13:00:00,60.45,60.6,60.41,60.57,56243.0,59.3815,59.5289,59.3422,59.4994,56243.0
2022-09-29 13:30:00,60.56,60.77,60.53,60.58,76560.0,59.4896,59.6958,59.4601,59.5092,76560.0
2022-09-29 14:00:00,60.58,60.74,60.5,60.69,83688.0,59.5092,59.6664,59.4306,59.6173,83688.0
2022-09-29 14:30:00,60.69,60.83,60.52,60.54,65637.0,59.6173,59.7548,59.4503,59.4699,65637.0
2022-09-29 15:00:00,60.54,60.77,60.51,60.51,75982.0,59.4699,59.6958,59.4404,59.4404,75982.0
2022-09-29 15:30:00,60.48,61.01,60.48,60.9,337431.0,59.411,59.9316,59.411,59.8236,337431.0
2022-09-30 09:30:00,60.81,61.2,60.28,61.15,73106.0,59.7351,60.1182,59.2145,60.0691,73106.0
2022-09-30 10:00:00,61.19,61.29,61.01,61.2,61685.0,60.1084,60.2067,59.9316,60.1182,61685.0
2022-09-30 10:30:00,61.2,61.45,61.18,61.21,47384.0,60.1182,60.3638,60.0986,60.1281,47384.0
2022-09-30 11:00:00,61.24,61.7,61.21,61.63,45428.0,60.1575,60.6094,60.1281,60.5406,45428.0
2022-09-30 11:30:00,61.61,61.7,61.27,61.37,38871.0,60.521,60.6094,60.187,60.2852,38871.0
2022-09-30 12:00:00,61.36,61.37,60.87,60.88,65210.0,60.2754,60.2852,59.7941,59.8039,65210.0
2022-09-30 12:30:00,60.89,61.25,60.89,61.17,29678.0,59.8137,60.1674,59.8137,60.0888,29678.0
2022-09-30 13:00:00,61.17,61.17,60.97,61.05,26430.0,60.0888,60.0888,59.8923,59.9709,26430.0
2022-09-30 13:30:00,61.02,61.03,60.6,60.61,42439.0,59.9414,59.9513,59.5289,59.5387,42439.0
2022-09-30 14:00:00,60.61,60.85,60.52,60.57,46520.0,59.5387,59.7744,59.4503,59.4994,46520.0
2022-09-30 14:30:00,60.6,60.71,60.42,60.47,41434.0,59.5289,59.6369,59.352,59.4012,41434.0
2022-09-30 15:00:00,60.45,60.77,60.43,60.68,68933.0,59.3815,59.6958,59.3619,59.6074,68933.0
2022-09-30 15:30:00,60.7,60.75,60.38,60.48,408340.0,59.6271,59.6762,59.3127,59.411,408340.0
2022-10-03 09:30:00,60.55,61.24,60.55,61.22,262144.0,59.4797,60.1575,59.4797,60.1379,262144.0
2022-10-03 10:00:00,61.25,61.66,61.25,61.56,41763.0,60.1674,60.5701,60.1674,60.4719,41763.0
2022-10-03 10:30:00,61.56,61.6,61.2,61.23,123898.0,60.4719,60.5112,60.1182,60.1477,123898.0
2022-10-03 11:00:00,61.25,61.55,61.25,61.35,25515.0,60.1674,60.4621,60.1674,60.2656,25515.0
2022-10-03 11:30:00,61.35,61.45,61.27,61.4,28547.0,60.2656,60.3638,60.187,60.3147,28547.0
2022-10-03 12:00:00,61.42,61.43,61.29,61.31,31375.0,60.3344,60.3442,60.2067,60.2263,31375.0
2022-10-03 12:30:00,61.31,61.43,61.26,61.37,21656.0,60.2263,60.3442,60.1772,60.2852,21656.0
2022-10-03 13:00:00,61.39,61.68,61.35,61.59,34319.0,60.3049,60.5898,60.2656,60.5014,34319.0
2022-10-03 13:30:00,61.6,61.88,61.59,61.8,27770.0,60.5112,60.7862,60.5014,60.7076,27770.0
2022-10-03 14:00:00,61.8,62.26,61.8,62.23,28783.0,60.7076,61.1595,60.7076,61.13,28783.0
2022-10-03 14:30:00,62.22,62.4,62.16,62.33,28306.0,61.1202,61.297,61.0613,61.2283,28306.0
2022-10-03 15:00:00,62.32,62.4,62.15,62.27,41922.0,61.2185,61.297,61.0515,61.1693,41922.0
2022-10-03 15:30:00,62.26,62.29,61.97,62.05,178456.0,61.1595,61.189,60.8746,60.9532,178456.0
2022-10-04 09:30:00,62.58,63.5,62.58,63.45,53502.0,61.4739,62.3776,61.4739,62.3285,53502.0
2022-10-04 10:00:00,63.46,63.62,63.44,63.49,27573.0,62.3383,62.4955,62.3187,62.3678,27573.0
2022-10-04 10:30:00,63.48,63.56,63.23,63.51,31448.0,62.3579,62.4365,62.1124,62.3874,31448.0
2022-10-04 11:00:00,63.52,63.63,63.28,63.63,38306.0,62.3972,62.5053,62.1615,62.5053,38306.0
2022-10-04 11:30:00,63.66,63.72,63.43,63.72,39416.0,62.5348,62.5937,62.3088,62.5937,39416.0
2022-10-04 12:00:00,63.73,64.02,63.73,63.74,58048.0,62.6035,62.8884,62.6035,62.6134,58048.0
2022-10-04 12:30:00,63.76,63.83,63.48,63.54,14921.0,62.633,62.7018,62.3579,62.4169,14921.0
2022-10-04 13:00:00,63.57,63.58,63.17,63.31,19936.0,62.4464,62.4562,62.0534,62.191,19936.0
2022-10-04 13:30:00,63.32,63.35,63.13,63.14,33524.0,62.2008,62.2302,62.0141,62.024,33524.0
2022-10-04 14:00:00,63.16,63.19,62.84,62.84,23145.0,62.0436,62.0731,61.7293,61.7293,23145.0
2022-10-04 14:30:00,62.85,63.14,62.83,63.1,24113.0,61.7391,62.024,61.7194,61.9847,24113.0
2022-10-04 15:00:00,63.08,63.15,62.9,63.1,26078.0,61.965,62.0338,61.7882,61.9847,26078.0
2022-10-04 15:30:00,63.08,63.35,63.03,63.29,158906.0,61.965,62.2302,61.9159,62.1713,158906.0
2022-10-05 09:30:00,62.77,63.25,62.62,63.09,31977.0,61.6605,62.132,61.5131,61.9748,31977.0
2022-10-05 10:00:00,63.09,63.09,62.77,62.92,21711.0,61.9748,61.9748,61.6605,61.8078,21711.0
2022-10-05 10:30:00,62.9,63.01,62.79,62.89,34000.0,61.7882,61.8963,61.6801,61.7784,34000.0
2022-10-05 11:00:00,62.87,63.01,62.84,62.97,27808.0,61.7587,61.8963,61.7293,61.857,27808.0
2022-10-05 11:30:00,62.98,63.2,62.96,63.2,18046.0,61.8668,62.0829,61.8471,62.0829,18046.0
2022-10-05 12:00:00,63.21,63.41,63.08,63.26,13372.0,62.0927,62.2892,61.965,62.1418,13372.0
2022-10-05 12:30:00,63.21,63.37,63.12,63.33,24913.0,62.0927,62.2499,62.0043,62.2106,24913.0
2022-10-05 13:00:00,63.34,63.76,63.34,63.66,40789.0,62.2204,62.633,62.2204,62.5348,40789.0
2022-10-05 13:30:00,63.63,63.73,63.5,63.63,18937.0,62.5053,62.6035,62.3776,62.5053,18937.0
2022-10-05 14:00:00,63.64,63.87,63.62,63.71,26126.0,62.5151,62.7411,62.4955,62.5839,26126.0
2022-10-05 14:30:00,63.69,63.72,63.58,63.71,15917.0,62.5642,62.5937,62.4562,62.5839,15917.0
2022-10-05 15:00:00,63.71,64.02,63.71,63.9,30228.0,62.5839,62.8884,62.5839,62.7705,30228.0
2022-10-05 15:30:00,63.91,64.03,63.66,63.74,163515.0,62.7803,62.8982,62.5348,62.6134,163515.0
2022-10-06 09:30:00,63.58,63.7,63.23,63.4,44840.0,62.4562,62.5741,62.1124,62.2794,44840.0
2022-10-06 10:00:00,63.38,63.38,63.02,63.04,20899.0,62.2597,62.2597,61.9061,61.9257,20899.0
2022-10-06 10:30:00,63.0,63.37,62.94,63.35,29792.0,61.8864,62.2499,61.8275,62.2302,29792.0
2022-10-06 11:00:00,63.34,63.34,63.16,63.26,31232.0,62.2204,62.2204,62.0436,62.1418,31232.0
2022-10-06 11:30:00,63.25,63.53,63.2,63.29,21048.0,62.132,62.4071,62.0829,62.1713,21048.0
2022-10-06 12:00:00,63.26,63.35,62.97,63.24,18733.0,62.1418,62.2302,61.857,62.1222,18733.0
2022-10-06 12:30:00,63.23,63.36,63.16,63.21,17427.0,62.1124,62.2401,62.0436,62.0927,17427.0
2022-10-06 13:00:00,63.23,63.24,63.04,63.12,16325.0,62.1124,62.1222,61.9257,62.0043,16325.0
2022-10-06 13:30:00,63.14,63.14,62.9,62.91,18053.0,62.024,62.024,61.7882,61.798,18053.0
2022-10-06 14:00:00,62.9,62.9,62.75,62.8,17022.0,61.7882,61.7882,61.6409,61.69,17022.0
2022-10-06 14:30:00,62.8,62.88,62.47,62.51,58499.0,61.69,61.7686,61.3658,61.4051,58499.0
2022-10-06 15:00:00,62.51,62.81,62.42,62.81,35296.0,61.4051,61.6998,61.3167,61.6998,35296.0
2022-10-06 15:30:00,62.82,62.85,62.59,62.64,158464.0,61.7096,61.7391,61.4837,61.5328,158464.0
2022-10-07 09:30:00,62.16,62.29,61.82,61.94,87519.0,61.0613,61.189,60.7273,60.8452,87519.0
2022-10-07 10:00:00,61.98,62.25,61.8,62.17,28308.0,60.8845,61.1497,60.7076,61.0711,28308.0
2022-10-07 10:30:00,62.18,62.18,61.87,61.88,31949.0,61.0809,61.0809,60.7764,60.7862,31949.0
2022-10-07 11:00:00,61.9,61.97,61.6,61.72,23526.0,60.8059,60.8746,60.5112,60.6291,23526.0
2022-10-07 11:30:00,61.74,61.76,61.49,61.53,52082.0,60.6487,60.6684,60.4031,60.4424,52082.0
2022-10-07 12:00:00,61.52,61.62,61.28,61.34,18451.0,60.4326,60.5308,60.1968,60.2558,18451.0
2022-10-07 12:30:00,61.32,61.38,61.22,61.35,31416.0,60.2361,60.2951,60.1379,60.2656,31416.0
2022-10-07 13:00:00,61.35,61.36,61.2,61.34,18011.0,60.2656,60.2754,60.1182,60.2558,18011.0
2022-10-07 13:30:00,61.27,61.41,61.24,61.34,20408.0,60.187,60.3245,60.1575,60.2558,20408.0
2022-10-07 14:00:00,61.33,61.43,61.19,61.35,52808.0,60.246,60.3442,60.1084,60.2656,52808.0
2022-10-07 14:30:00,61.35,61.42,61.16,61.25,44615.0,60.2656,60.3344,60.079,60.1674,44615.0
2022-10-07 15:00:00,61.26,61.36,60.87,60.89,59487.0,60.1772,60.2754,59.7941,59.8137,59487.0
2022-10-07 15:30:00,60.88,61.26,60.8,61.22,176071.0,59.8039,60.1772,59.7253,60.1379,176071.0
2022-10-10 09:30:00,61.53,61.93,61.36,61.55,38924.0,60.4424,60.8353,60.2754,60.4621,38924.0
2022-10-10 10:00:00,61.55,61.94,61.54,61.9,33513.0,60.4621,60.8452,60.4522,60.8059,33513.0
2022-10-10 10:30:00,61.92,62.02,61.56,61.69,25413.0,60.8255,60.9238,60.4719,60.5996,25413.0
2022-10-10 11:00:00,61.69,61.92,61.54,61.82,24514.0,60.5996,60.8255,60.4522,60.7273,24514.0
2022-10-10 11:30:00,61.82,61.9,61.6,61.86,22759.0,60.7273,60.8059,60.5112,60.7666,22759.0
2022-10-10 12:00:00,61.85,61.88,61.57,61.64,20603.0,60.7568,60.7862,60.4817,60.5505,20603.0
2022-10-10 12:30:00,61.65,61.71,61.59,61.59,25700.0,60.5603,60.6192,60.5014,60.5014,25700.0
2022-10-10 13:00:00,61.58,61.68,61.54,61.66,19212.0,60.4915,60.5898,60.4522,60.5701,19212.0
2022-10-10 13:30:00,61.66,62.12,61.65,62.0,27002.0,60.5701,61.022,60.5603,60.9041,27002.0
2022-10-10 14:00:00,62.0,62.05,61.84,61.98,26094.0,60.9041,60.9532,60.7469,60.8845,26094.0
2022-10-10 14:30:00,61.96,62.17,61.95,61.98,25751.0,60.8648,61.0711,60.855,60.8845,25751.0
2022-10-10 15:00:00,61.98,62.3,61.88,62.06,36545.0,60.8845,61.1988,60.7862,60.963,36545.0
2022-10-10 15:30:00,62.06,62.29,62.03,62.08,132056.0,60.963,61.189,60.9336,60.9827,132056.0
2022-10-11 09:30:00,62.0,62.41,61.62,61.75,70049.0,60.9041,61.3069,60.5308,60.6585,70049.0
2022-10-11 10:00:00,61.73,61.86,61.55,61.67,44752.0,60.6389,60.7666,60.4621,60.5799,44752.0
2022-10-11 10:30:00,61.64,62.02,61.58,61.88,46235.0,60.5505,60.9238,60.4915,60.7862,46235.0
2022-10-11 11:00:00,61.91,62.14,61.87,62.03,34943.0,60.8157,61.0416,60.7764,60.9336,34943.0
2022-10-11 11:30:00,62.04,62.24,61.97,62.13,28730.0,60.9434,61.1399,60.8746,61.0318,28730.0
2022-10-11 12:00:00,62.13,62.44,62.01,62.44,21854.0,61.0318,61.3363,60.9139,61.3363,21854.0
2022-10-11 12:30:00,62.43,62.64,62.41,62.57,33737.0,61.3265,61.5328,61.3069,61.464,33737.0
2022-10-11 13:00:00,62.59,62.67,62.51,62.55,32589.0,61.4837,61.5623,61.4051,61.4444,32589.0
2022-10-11 13:30:00,62.57,62.7,62.48,62.68,109958.0,61.464,61.5917,61.3756,61.5721,109958.0
2022-10-11 14:00:00,62.68,62.71,62.37,62.48,91423.0,61.5721,61.6016,61.2676,61.3756,91423.0
2022-10-11 14:30:00,62.48,62.62,61.68,61.71,43400.0,61.3756,61.5131,60.5898,60.6192,43400.0
2022-10-11 15:00:00,61.7,61.76,61.44,61.74,55333.0,60.6094,60.6684,60.354,60.6487,55333.0
2022-10-11 15:30:00,61.74,62.07,61.58,61.94,201838.0,60.6487,60.9729,60.4915,60.8452,201838.0
2022-10-12 09:30:00,61.8,61.8,61.16,61.16,67567.0,60.7076,60.7076,60.079,60.079,67567.0
2022-10-12 10:00:00,61.17,61.29,60.55,60.66,86858.0,60.0888,60.2067,59.4797,59.5878,86858.0
2022-10-12 10:30:00,60.65,61.06,60.59,60.86,79197.0,59.578,59.9807,59.519,59.7843,79197.0
2022-10-12 11:00:00,60.86,61.3,60.86,61.17,35845.0,59.7843,60.2165,59.7843,60.0888,35845.0
2022-10-12 11:30:00,61.18,61.18,60.97,61.08,33464.0,60.0986,60.0986,59.8923,60.0004,33464.0
2022-10-12 12:00:00,61.1,61.28,61.04,61.18,61889.0,60.02,60.1968,59.9611,60.0986,61889.0
2022-10-12 12:30:00,61.18,61.38,61.01,61.35,35875.0,60.0986,60.2951,59.9316,60.2656,35875.0
2022-10-12 13:00:00,61.34,61.37,61.08,61.17,37619.0,60.2558,60.2852,60.0004,60.0888,37619.0
2022-10-12 13:30:00,61.16,61.17,60.93,61.04,37122.0,60.079,60.0888,59.853,59.9611,37122.0
2022-10-12 14:00:00,61.08,61.28,60.98,61.25,48694.0,60.0004,60.1968,59.9021,60.1674,48694.0
2022-10-12 14:30:00,61.25,61.29,61.02,61.06,30041.0,60.1674,60.2067,59.9414,59.9807,30041.0
2022-10-12 15:00:00,61.06,61.18,60.97,61.0,40317.0,59.9807,60.0986,59.8923,59.9218,40317.0
2022-10-12 15:30:00,60.98,61.13,60.66,60.69,164648.0,59.9021,60.0495,59.5878,59.6173,164648.0
2022-10-13 09:30:00,59.62,59.87,59.19,59.62,97582.0,58.5662,58.8118,58.1438,58.5662,97582.0
2022-10-13 10:00:00,59.6,59.92,59.48,59.65,101635.0,58.5465,58.8609,58.4287,58.5956,101635.0
2022-10-13 10:30:00,59.61,60.18,59.58,59.99,67634.0,58.5564,59.1163,58.5269,58.9296,67634.0
2022-10-13 11:00:00,60.0,61.33,60.0,60.96,113026.0,58.9395,60.246,58.9395,59.8825,113026.0
2022-10-13 11:30:00,60.99,61.61,60.91,61.42,41440.0,59.912,60.521,59.8334,60.3344,41440.0
2022-10-13 12:00:00,61.47,61.78,61.37,61.67,44195.0,60.3835,60.688,60.2852,60.5799,44195.0
2022-10-13 12:30:00,61.68,62.15,61.62,62.06,41703.0,60.5898,61.0515,60.5308,60.963,41703.0
2022-10-13 13:00:00,62.06,62.53,62.04,62.5,42421.0,60.963,61.4247,60.9434,61.3953,42421.0
2022-10-13 13:30:00,62.52,62.64,62.37,62.48,55970.0,61.4149,61.5328,61.2676,61.3756,55970.0
2022-10-13 14:00:00,62.47,62.58,62.21,62.21,40784.0,61.3658,61.4739,61.1104,61.1104,40784.0
2022-10-13 14:30:00,62.23,62.79,62.22,62.76,44567.0,61.13,61.6801,61.1202,61.6507,44567.0
2022-10-13 15:00:00,62.75,62.95,62.59,62.61,74749.0,61.6409,61.8373,61.4837,61.5033,74749.0
2022-10-13 15:30:00,62.6,62.71,62.38,62.58,242435.0,61.4935,61.6016,61.2774,61.4739,242435.0
2022-10-14 09:30:00,63.07,63.26,62.23,62.52,75050.0,61.9552,62.1418,61.13,61.4149,75050.0
2022-10-14 10:00:00,62.5,62.5,61.25,61.4,25379.0,61.3953,61.3953,60.1674,60.3147,25379.0
2022-10-14 10:30:00,61.37,61.47,60.91,61.06,109104.0,60.2852,60.3835,59.8334,59.9807,109104.0
2022-10-14 11:00:00,61.06,61.15,60.5,60.67,60669.0,59.9807,60.0691,59.4306,59.5976,60669.0
2022-10-14 11:30:00,60.68,60.75,60.39,60.42,50536.0,59.6074,59.6762,59.3226,59.352,50536.0
2022-10-14 12:00:00,60.39,60.46,60.04,60.39,30309.0,59.3226,59.3913,58.9788,59.3226,30309.0
2022-10-14 12:30:00,60.44,60.76,60.3,60.3,41704.0,59.3717,59.686,59.2342,59.2342,41704.0
2022-10-14 13:00:00,60.33,60.4,60.15,60.39,34574.0,59.2636,59.3324,59.0868,59.3226,34574.0
2022-10-14 13:30:00,60.38,60.39,60.2,60.3,38339.0,59.3127,59.3226,59.1359,59.2342,38339.0
2022-10-14 14:00:00,60.31,60.31,59.7,59.8,37952.0,59.244,59.244,58.6448,58.743,37952.0
2022-10-14 14:30:00,59.78,59.79,59.62,59.75,37046.0,58.7233,58.7332,58.5662,58.6939,37046.0
2022-10-14 15:00:00,59.77,59.88,59.43,59.75,71902.0,58.7135,58.8216,58.3795,58.6939,71902.0
2022-10-14 15:30:00,59.74,59.9,59.37,59.51,249051.0,58.6841,58.8412,58.3206,58.4581,249051.0
2022-10-17 09:30:00,60.6,61.84,60.58,61.52,88509.0,59.5289,60.7469,59.5092,60.4326,88509.0
2022-10-17 10:00:00,61.58,62.04,61.55,61.65,49147.0,60.4915,60.9434,60.4621,60.5603,49147.0
2022-10-17 10:30:00,61.67,61.67,61.09,61.2,78557.0,60.5799,60.5799,60.0102,60.1182,78557.0
2022-10-17 11:00:00,61.23,61.4,61.0,61.37,38030.0,60.1477,60.3147,59.9218,60.2852,38030.0
2022-10-17 11:30:00,61.36,61.56,61.31,61.4,26943.0,60.2754,60.4719,60.2263,60.3147,26943.0
2022-10-17 12:00:00,61.42,61.63,61.36,61.44,56542.0,60.3344,60.5406,60.2754,60.354,56542.0
2022-10-17 12:30:00,61.45,61.49,61.04,61.12,37832.0,60.3638,60.4031,59.9611,60.0397,37832.0
2022-10-17 13:00:00,61.13,61.16,61.03,61.14,49379.0,60.0495,60.079,59.9513,60.0593,49379.0
2022-10-17 13:30:00,61.15,61.23,61.07,61.15,35043.0,60.0691,60.1477,59.9905,60.0691,35043.0
2022-10-17 14:00:00,61.14,61.26,60.96,61.03,34067.0,60.0593,60.1772,59.8825,59.9513,34067.0
2022-10-17 14:30:00,61.06,61.25,61.01,61.19,46982.0,59.9807,60.1674,59.9316,60.1084,46982.0
2022-10-17 15:00:00,61.19,61.23,61.13,61.16,44530.0,60.1084,60.1477,60.0495,60.079,44530.0
2022-10-17 15:30:00,61.15,61.38,61.15,61.28,183264.0,60.0691,60.2951,60.0691,60.1968,183264.0
2022-10-18 09:30:00,62.73,62.75,62.16,62.23,79088.0,61.6212,61.6409,61.0613,61.13,79088.0
2022-10-18 10:00:00,62.25,62.63,62.14,62.22,69477.0,61.1497,61.523,61.0416,61.1202,69477.0
2022-10-18 10:30:00,62.23,62.4,62.09,62.13,28360.0,61.13,61.297,60.9925,61.0318,28360.0
2022-10-18 11:00:00,62.11,62.17,61.67,61.75,41555.0,61.0122,61.0711,60.5799,60.6585,41555.0
2022-10-18 11:30:00,61.76,61.78,61.57,61.77,44431.0,60.6684,60.688,60.4817,60.6782,44431.0
2022-10-18 12:00:00,61.75,61.99,61.7,61.86,34007.0,60.6585,60.8943,60.6094,60.7666,34007.0
2022-10-18 12:30:00,61.87,62.06,61.81,61.93,32269.0,60.7764,60.963,60.7175,60.8353,32269.0
2022-10-18 13:00:00,61.94,62.06,61.73,61.98,34932.0,60.8452,60.963,60.6389,60.8845,34932.0
2022-10-18 13:30:00,62.01,62.3,62.0,62.29,43757.0,60.9139,61.1988,60.9041,61.189,43757.0
2022-10-18 14:00:00,62.29,62.39,62.23,62.29,41817.0,61.189,61.2872,61.13,61.189,41817.0
2022-10-18 14:30:00,62.29,62.31,61.78,61.96,53355.0,61.189,61.2086,60.688,60.8648,53355.0
2022-10-18 15:00:00,61.96,61.96,61.66,61.92,57148.0,60.8648,60.8648,60.5701,60.8255,57148.0
2022-10-18 15:30:00,61.9,62.2,61.89,62.19,180877.0,60.8059,61.1006,60.7961,61.0907,180877.0
2022-10-19 09:30:00,61.98,62.56,61.53,62.17,110465.0,60.8845,61.4542,60.4424,61.0711,110465.0
2022-10-19 10:00:00,62.13,62.55,61.88,62.51,60344.0,61.0318,61.4444,60.7862,61.4051,60344.0
2022-10-19 10:30:00,62.51,62.54,62.3,62.44,76798.0,61.4051,61.4346,61.1988,61.3363,76798.0
2022-10-19 11:00:00,62.43,62.69,62.41,62.52,61141.0,61.3265,61.5819,61.3069,61.4149,61141.0
2022-10-19 11:30:00,62.49,62.61,62.29,62.58,58302.0,61.3854,61.5033,61.189,61.4739,58302.0
2022-10-19 12:00:00,62.57,62.59,62.45,62.55,57420.0,61.464,61.4837,61.3462,61.4444,57420.0
2022-10-19 12:30:00,62.55,62.69,62.28,62.29,106383.0,61.4444,61.5819,61.1792,61.189,106383.0
2022-10-19 13:00:00,62.29,62.35,62.04,62.24,44654.0,61.189,61.2479,60.9434,61.1399,44654.0
2022-10-19 13:30:00,62.24,62.32,62.18,62.25,35794.0,61.1399,61.2185,61.0809,61.1497,35794.0
2022-10-19 14:00:00,62.25,62.64,62.21,62.54,40653.0,61.1497,61.5328,61.1104,61.4346,40653.0
2022-10-19 14:30:00,62.53,62.65,62.48,62.5,49289.0,61.4247,61.5426,61.3756,61.3953,49289.0
2022-10-19 15:00:00,62.5,62.88,62.48,62.77,45745.0,61.3953,61.7686,61.3756,61.6605,45745.0
2022-10-19 15:30:00,62.78,62.99,62.71,62.92,219361.0,61.6703,61.8766,61.6016,61.8078,219361.0
2022-10-20 09:30:00,62.72,62.72,61.0,61.07,57250.0,61.6114,61.6114,59.9218,59.9905,57250.0
2022-10-20 10:00:00,61.11,62.04,61.08,61.98,43387.0,60.0298,60.9434,60.0004,60.8845,43387.0
2022-10-20 10:30:00,61.99,62.04,61.53,61.73,36256.0,60.8943,60.9434,60.4424,60.6389,36256.0
2022-10-20 11:00:00,61.73,61.8,61.47,61.5,35467.0,60.6389,60.7076,60.3835,60.4129,35467.0
2022-10-20 11:30:00,61.49,62.05,61.48,61.94,73728.0,60.4031,60.9532,60.3933,60.8452,73728.0
2022-10-20 12:00:00,61.92,61.92,61.14,61.19,35072.0,60.8255,60.8255,60.0593,60.1084,35072.0
2022-10-20 12:30:00,61.21,61.24,60.98,61.05,19817.0,60.1281,60.1575,59.9021,59.9709,19817.0
2022-10-20 13:00:00,61.06,61.06,60.7,60.85,29132.0,59.9807,59.9807,59.6271,59.7744,29132.0
2022-10-20 13:30:00,60.84,61.01,60.77,60.93,31411.0,59.7646,59.9316,59.6958,59.853,31411.0
2022-10-20 14:00:00,60.91,60.94,60.69,60.72,28016.0,59.8334,59.8628,59.6173,59.6467,28016.0
2022-10-20 14:30:00,60.7,61.0,60.68,60.95,26891.0,59.6271,59.9218,59.6074,59.8727,26891.0
2022-10-20 15:00:00,60.94,61.11,60.67,60.75,39128.0,59.8628,60.0298,59.5976,59.6762,39128.0
2022-10-20 15:30:00,60.73,61.09,60.66,60.9,134833.0,59.6566,60.0102,59.5878,59.8236,134833.0
2022-10-21 09:30:00,60.91,60.97,60.29,60.93,160611.0,59.8334,59.8923,59.2243,59.853,160611.0
2022-10-21 10:00:00,60.94,61.07,60.09,60.09,81854.0,59.8628,59.9905,59.0279,59.0279,81854.0
2022-10-21 10:30:00,60.09,60.38,59.82,60.09,52097.0,59.0279,59.3127,58.7626,59.0279,52097.0
2022-10-21 11:00:00,60.08,60.41,59.87,60.37,35046.0,59.018,59.3422,58.8118,59.3029,35046.0
2022-10-21 11:30:00,60.38,60.64,60.34,60.58,27409.0,59.3127,59.5681,59.2734,59.5092,27409.0
2022-10-21 12:00:00,60.61,60.82,60.61,60.64,42881.0,59.5387,59.745,59.5387,59.5681,42881.0
2022-10-21 12:30:00,60.65,61.25,60.65,61.16,59139.0,59.578,60.1674,59.578,60.079,59139.0
2022-10-21 13:00:00,61.17,61.28,61.04,61.15,31520.0,60.0888,60.1968,59.9611,60.0691,31520.0
2022-10-21 13:30:00,61.16,61.42,61.15,61.27,36133.0,60.079,60.3344,60.0691,60.187,36133.0
2022-10-21 14:00:00,61.28,61.57,61.19,61.24,44801.0,60.1968,60.4817,60.1084,60.1575,44801.0
2022-10-21 14:30:00,61.23,61.42,61.2,61.42,50153.0,60.1477,60.3344,60.1182,60.3344,50153.0
2022-10-21 15:00:00,61.4,61.67,61.39,61.67,42423.0,60.3147,60.5799,60.3049,60.5799,42423.0
2022-10-21 15:30:00,61.67,61.75,61.52,61.57,226715.0,60.5799,60.6585,60.4326,60.4817,226715.0
2022-10-24 09:30:00,62.1,63.16,62.1,63.1,98615.0,61.0023,62.0436,61.0023,61.9847,98615.0
2022-10-24 10:00:00,63.1,63.1,62.11,62.52,156089.0,61.9847,61.9847,61.0122,61.4149,156089.0
2022-10-24 10:30:00,62.49,62.98,62.4,62.9,60725.0,61.3854,61.8668,61.297,61.7882,60725.0
2022-10-24 11:00:00,62.9,62.9,62.38,62.63,38813.0,61.7882,61.7882,61.2774,61.523,38813.0
2022-10-24 11:30:00,62.63,62.8,62.54,62.64,30567.0,61.523,61.69,61.4346,61.5328,30567.0
2022-10-24 12:00:00,62.65,62.75,62.3,62.48,50371.0,61.5426,61.6409,61.1988,61.3756,50371.0
2022-10-24 12:30:00,62.51,62.54,62.38,62.38,42148.0,61.4051,61.4346,61.2774,61.2774,42148.0
2022-10-24 13:00:00,62.36,62.56,62.34,62.55,45750.0,61.2577,61.4542,61.2381,61.4444,45750.0
2022-10-24 13:30:00,62.53,62.7,62.51,62.63,40106.0,61.4247,61.5917,61.4051,61.523,40106.0
2022-10-24 14:00:00,62.64,62.88,62.62,62.85,45781.0,61.5328,61.7686,61.5131,61.7391,45781.0
2022-10-24 14:30:00,62.85,63.28,62.85,63.27,58511.0,61.7391,62.1615,61.7391,62.1517,58511.0
2022-10-24 15:00:00,63.26,63.29,63.0,63.05,60890.0,62.1418,62.1713,61.8864,61.9355,60890.0
2022-10-24 15:30:00,63.03,63.15,63.01,63.11,140623.0,61.9159,62.0338,61.8963,61.9945,140623.0
2022-10-25 09:30:00,56.98,60.45,55.16,57.01,762084.0,55.9728,59.3815,54.185,56.0023,762084.0
2022-10-25 10:00:00,57.08,57.39,55.41,55.94,587078.0,56.0711,56.3756,54.4306,54.9512,587078.0
2022-10-25 10:30:00,55.95,56.23,55.66,55.89,334284.0,54.961,55.2361,54.6762,54.9021,334284.0
2022-10-25 11:00:00,55.88,55.88,55.25,55.67,352380.0,54.8923,54.8923,54.2734,54.686,352380.0
2022-10-25 11:30:00,55.67,56.58,55.67,56.48,333868.0,54.686,55.5799,54.686,55.4817,333868.0
2022-10-25 12:00:00,56.48,56.54,55.9,55.98,194104.0,55.4817,55.5406,54.9119,54.9905,194104.0
2022-10-25 12:30:00,55.97,56.25,55.95,56.01,190270.0,54.9807,55.2557,54.961,55.02,190270.0
2022-10-25 13:00:00,56.01,56.11,55.65,55.66,339872.0,55.02,55.1182,54.6663,54.6762,339872.0
2022-10-25 13:30:00,55.67,55.92,55.6,55.87,249165.0,54.686,54.9316,54.6172,54.8825,249165.0
2022-10-25 14:00:00,55.86,57.09,55.83,56.42,407993.0,54.8726,56.0809,54.8432,55.4227,407993.0
2022-10-25 14:30:00,56.41,56.45,55.82,55.94,390247.0,55.4129,55.4522,54.8333,54.9512,390247.0
2022-10-25 15:00:00,55.92,56.03,55.44,55.49,377977.0,54.9316,55.0396,54.4601,54.5092,377977.0
2022-10-25 15:30:00,55.5,55.67,54.96,55.1,864492.0,54.519,54.686,53.9885,54.1261,864492.0
2022-10-26 09:30:00,55.1,55.36,53.84,54.91,493610.0,54.1261,54.3815,52.8883,53.9394,493610.0
2022-10-26 10:00:00,54.91,56.3,54.89,56.22,326073.0,53.9394,55.3049,53.9198,55.2263,326073.0
2022-10-26 10:30:00,56.22,56.33,55.53,55.53,266307.0,55.2263,55.3343,54.5485,54.5485,266307.0
2022-10-26 11:00:00,55.54,56.22,55.54,55.83,129167.0,54.5583,55.2263,54.5583,54.8432,129167.0
2022-10-26 11:30:00,55.82,56.35,55.8,56.21,94155.0,54.8333,55.354,54.8137,55.2165,94155.0
2022-10-26 12:00:00,56.23,56.23,55.78,55.78,87514.0,55.2361,55.2361,54.7941,54.7941,87514.0
2022-10-26 12:30:00,55.78,55.9,55.54,55.69,77641.0,54.7941,54.9119,54.5583,54.7056,77641.0
2022-10-26 13:00:00,55.71,55.86,55.59,55.8,124568.0,54.7253,54.8726,54.6074,54.8137,124568.0
2022-10-26 13:30:00,55.82,55.84,55.56,55.64,111043.0,54.8333,54.853,54.5779,54.6565,111043.0
2022-10-26 14:00:00,55.64,55.84,55.41,55.8,93140.0,54.6565,54.853,54.4306,54.8137,93140.0
2022-10-26 14:30:00,55.81,55.99,55.63,55.7,99102.0,54.8235,55.0003,54.6467,54.7155,99102.0
2022-10-26 15:00:00,55.68,55.82,55.51,55.7,120575.0,54.6958,54.8333,54.5288,54.7155,120575.0
2022-10-26 15:30:00,55.7,56.05,55.63,55.94,428188.0,54.7155,55.0593,54.6467,54.9512,428188.0
2022-10-27 09:30:00,56.31,57.06,56.27,56.84,111216.0,55.3147,56.0514,55.2754,55.8353,111216.0
2022-10-27 10:00:00,56.85,57.05,56.62,57.0,51568.0,55.8451,56.0416,55.6192,55.9925,51568.0
2022-10-27 10:30:00,57.0,57.04,56.52,56.53,43116.0,55.9925,56.0318,55.521,55.5308,43116.0
2022-10-27 11:00:00,56.52,56.78,56.5,56.6,51822.0,55.521,55.7764,55.5013,55.5996,51822.0
2022-10-27 11:30:00,56.58,56.93,56.46,56.77,35807.0,55.5799,55.9237,55.462,55.7666,35807.0
2022-10-27 12:00:00,56.78,57.1,56.74,56.76,47434.0,55.7764,56.0907,55.7371,55.7567,47434.0
2022-10-27 12:30:00,56.76,56.82,56.55,56.62,46323.0,55.7567,55.8157,55.5504,55.6192,46323.0
2022-10-27 13:00:00,56.64,56.84,56.53,56.75,39418.0,55.6388,55.8353,55.5308,55.7469,39418.0
2022-10-27 13:30:00,56.74,56.84,56.66,56.72,38442.0,55.7371,55.8353,55.6585,55.7174,38442.0
2022-10-27 14:00:00,56.73,56.92,56.68,56.91,71941.0,55.7273,55.9139,55.6781,55.9041,71941.0
2022-10-27 14:30:00,56.88,56.96,56.74,56.82,40275.0,55.8746,55.9532,55.7371,55.8157,40275.0
2022-10-27 15:00:00,56.84,57.12,56.82,57.04,67572.0,55.8353,56.1104,55.8157,56.0318,67572.0
2022-10-27 15:30:00,57.03,57.16,56.64,56.74,278770.0,56.022,56.1497,55.6388,55.7371,278770.0
2022-10-28 09:30:00,56.91,57.92,56.74,57.77,77939.0,55.9041,56.8962,55.7371,56.7489,77939.0
2022-10-28 10:00:00,57.75,57.75,56.7,56.99,73486.0,56.7292,56.7292,55.6978,55.9827,73486.0
2022-10-28 10:30:00,56.99,57.49,56.98,57.37,57379.0,55.9827,56.4738,55.9728,56.3559,57379.0
2022-10-28 11:00:00,57.39,57.67,57.35,57.59,33879.0,56.3756,56.6506,56.3363,56.5721,33879.0
2022-10-28 11:30:00,57.62,57.69,57.48,57.51,32036.0,56.6015,56.6703,56.464,56.4935,32036.0
2022-10-28 12:00:00,57.53,57.82,57.42,57.8,35817.0,56.5131,56.798,56.4051,56.7783,35817.0
2022-10-28 12:30:00,57.8,57.91,57.69,57.9,34549.0,56.7783,56.8864,56.6703,56.8766,34549.0
2022-10-28 13:00:00,57.91,58.14,57.89,58.01,36841.0,56.8864,57.1123,56.8668,56.9846,36841.0
2022-10-28 13:30:00,58.02,58.12,57.94,57.95,32482.0,56.9945,57.0927,56.9159,56.9257,32482.0
2022-10-28 14:00:00,57.96,58.18,57.9,58.16,32707.0,56.9355,57.1516,56.8766,57.132,32707.0
2022-10-28 14:30:00,58.17,58.32,58.1,58.32,35795.0,57.1418,57.2892,57.073,57.2892,35795.0
2022-10-28 15:00:00,58.33,58.44,58.25,58.39,41602.0,57.299,57.407,57.2204,57.3579,41602.0
2022-10-28 15:30:00,58.4,58.71,58.36,58.62,157500.0,57.3677,57.6723,57.3284,57.5839,157500.0
2022-10-31 09:30:00,58.43,59.0,58.39,58.72,57376.0,57.3972,57.9571,57.3579,57.6821,57376.0
2022-10-31 10:00:00,58.7,58.7,58.07,58.48,69380.0,57.6624,57.6624,57.0436,57.4463,69380.0
2022-10-31 10:30:00,58.47,58.71,58.33,58.7,35647.0,57.4365,57.6723,57.299,57.6624,35647.0
2022-10-31 11:00:00,58.73,58.91,58.72,58.85,51949.0,57.6919,57.8687,57.6821,57.8098,51949.0
2022-10-31 11:30:00,58.83,59.18,58.77,58.92,50011.0,57.7901,58.134,57.7312,57.8785,50011.0
2022-10-31 12:00:00,58.94,59.22,58.91,59.08,54499.0,57.8982,58.1732,57.8687,58.0357,54499.0
2022-10-31 12:30:00,59.08,59.11,58.81,58.96,41475.0,58.0357,58.0652,57.7705,57.9178,41475.0
2022-10-31 13:00:00,58.96,59.0,58.86,58.99,29663.0,57.9178,57.9571,57.8196,57.9473,29663.0
2022-10-31 13:30:00,58.97,59.03,58.82,58.9,26692.0,57.9277,57.9866,57.7803,57.8589,26692.0
2022-10-31 14:00:00,58.89,58.92,58.73,58.76,43481.0,57.8491,57.8785,57.6919,57.7214,43481.0
2022-10-31 14:30:00,58.74,58.81,58.71,58.73,48305.0,57.7017,57.7705,57.6723,57.6919,48305.0
2022-10-31 15:00:00,58.74,58.89,58.63,58.89,63165.0,57.7017,57.8491,57.5937,57.8491,63165.0
2022-10-31 15:30:00,58.9,59.03,58.75,58.81,202839.0,57.8589,57.9866,57.7116,57.7705,202839.0
2022-11-01 09:30:00,59.04,59.18,58.59,59.05,62181.0,58.1101,58.2479,57.6672,58.12,62181.0
2022-11-01 10:00:00,59.05,59.06,58.36,58.43,55789.0,58.12,58.1298,57.4409,57.5098,55789.0
2022-11-01 10:30:00,58.42,58.73,58.37,58.42,31194.0,57.4999,57.805,57.4507,57.4999,31194.0
2022-11-01 11:00:00,58.4,58.7,58.35,58.56,28895.0,57.4802,57.7755,57.431,57.6377,28895.0
2022-11-01 11:30:00,58.57,58.66,58.37,58.5,19203.0,57.6475,57.7361,57.4507,57.5787,19203.0
2022-11-01 12:00:00,58.51,58.84,58.49,58.61,18417.0,57.5885,57.9133,57.5688,57.6869,18417.0
2022-11-01 12:30:00,58.6,58.74,58.58,58.59,15417.0,57.6771,57.8149,57.6574,57.6672,15417.0
2022-11-01 13:00:00,58.6,58.71,58.54,58.62,18903.0,57.6771,57.7853,57.618,57.6968,18903.0
2022-11-01 13:30:00,58.61,58.63,58.48,58.6,26942.0,57.6869,57.7066,57.559,57.6771,26942.0
2022-11-01 14:00:00,58.57,58.66,58.46,58.65,17457.0,57.6475,57.7361,57.5393,57.7263,17457.0
2022-11-01 14:30:00,58.67,58.87,58.61,58.87,21881.0,57.746,57.9428,57.6869,57.9428,21881.0
2022-11-01 15:00:00,58.86,58.87,58.71,58.71,26488.0,57.933,57.9428,57.7853,57.7853,26488.0
2022-11-01 15:30:00,58.72,58.8,58.64,58.66,115712.0,57.7952,57.8739,57.7164,57.7361,115712.0
2022-11-02 09:30:00,58.68,58.77,57.95,57.96,40544.0,57.7558,57.8444,57.0373,57.0472,40544.0
2022-11-02 10:00:00,57.97,58.09,57.73,57.89,43214.0,57.057,57.1751,56.8208,56.9783,43214.0
2022-11-02 10:30:00,57.91,58.48,57.85,58.38,51632.0,56.9979,57.559,56.9389,57.4605,51632.0
2022-11-02 11:00:00,58.37,58.42,57.97,58.22,40278.0,57.4507,57.4999,57.057,57.3031,40278.0
2022-11-02 11:30:00,58.22,58.25,57.97,58.13,46779.0,57.3031,57.3326,57.057,57.2145,46779.0
2022-11-02 12:00:00,58.13,58.14,57.92,57.92,28211.0,57.2145,57.2243,57.0078,57.0078,28211.0
2022-11-02 12:30:00,57.9,58.03,57.8,58.01,28581.0,56.9881,57.1161,56.8897,57.0964,28581.0
2022-11-02 13:00:00,57.99,58.0,57.87,57.94,29649.0,57.0767,57.0865,56.9586,57.0275,29649.0
2022-11-02 13:30:00,57.94,58.18,57.91,58.02,38833.0,57.0275,57.2637,56.9979,57.1062,38833.0
2022-11-02 14:00:00,58.06,58.84,57.97,58.82,71729.0,57.1456,57.9133,57.057,57.8936,71729.0
2022-11-02 14:30:00,58.84,58.87,57.58,57.82,79261.0,57.9133,57.9428,56.6731,56.9094,79261.0
2022-11-02 15:00:00,57.81,58.16,57.13,57.23,75723.0,56.8995,57.244,56.2302,56.3287,75723.0
2022-11-02 15:30:00,57.22,57.36,57.03,57.11,228253.0,56.3188,56.4566,56.1318,56.2105,228253.0
2022-11-03 09:30:00,56.7,57.06,56.52,56.62,36690.0,55.807,56.1613,55.6298,55.7283,36690.0
2022-11-03 10:00:00,56.69,57.31,56.69,57.3,25715.0,55.7972,56.4074,55.7972,56.3976,25715.0
2022-11-03 10:30:00,57.27,57.54,57.1,57.52,18802.0,56.368,56.6338,56.2007,56.6141,18802.0
2022-11-03 11:00:00,57.5,57.58,57.35,57.36,21451.0,56.5944,56.6731,56.4468,56.4566,21451.0
2022-11-03 11:30:00,57.35,57.51,57.28,57.35,20716.0,56.4468,56.6042,56.3779,56.4468,20716.0
2022-11-03 12:00:00,57.36,57.51,57.32,57.32,13040.0,56.4566,56.6042,56.4172,56.4172,13040.0
2022-11-03 12:30:00,57.31,57.51,57.23,57.42,39715.0,56.4074,56.6042,56.3287,56.5157,39715.0
2022-11-03 13:00:00,57.41,57.41,57.16,57.23,28241.0,56.5058,56.5058,56.2598,56.3287,28241.0
2022-11-03 13:30:00,57.24,57.28,57.09,57.1,26010.0,56.3385,56.3779,56.1909,56.2007,26010.0
2022-11-03 14:00:00,57.12,57.23,57.03,57.23,32592.0,56.2204,56.3287,56.1318,56.3287,32592.0
2022-11-03 14:30:00,57.22,57.22,57.02,57.09,32872.0,56.3188,56.3188,56.122,56.1909,32872.0
2022-11-03 15:00:00,57.09,57.09,56.87,56.94,53204.0,56.1909,56.1909,55.9743,56.0432,53204.0
2022-11-03 15:30:00,56.94,56.99,56.48,56.54,142298.0,56.0432,56.0924,55.5905,55.6495,142298.0
2022-11-04 09:30:00,57.16,57.16,56.32,56.4,96487.0,56.2598,56.2598,55.433,55.5117,96487.0
2022-11-04 10:00:00,56.4,56.47,56.08,56.24,100496.0,55.5117,55.5806,55.1968,55.3542,100496.0
2022-11-04 10:30:00,56.23,56.32,55.66,55.8,109953.0,55.3444,55.433,54.7834,54.9212,109953.0
2022-11-04 11:00:00,55.8,55.96,55.44,55.45,127032.0,54.9212,55.0787,54.5668,54.5767,127032.0
2022-11-04 11:30:00,55.47,55.65,55.03,55.06,111920.0,54.5964,54.7735,54.1633,54.1928,111920.0
2022-11-04 12:00:00,55.09,55.39,54.9,55.39,72563.0,54.2224,54.5176,54.0353,54.5176,72563.0
2022-11-04 12:30:00,55.36,55.36,54.74,54.79,88529.0,54.4881,54.4881,53.8779,53.9271,88529.0
2022-11-04 13:00:00,54.76,55.07,54.61,55.01,108095.0,53.8976,54.2027,53.7499,54.1436,108095.0
2022-11-04 13:30:00,54.99,55.05,54.78,54.85,51308.0,54.1239,54.183,53.9172,53.9861,51308.0
2022-11-04 14:00:00,54.84,55.2,54.75,55.15,78300.0,53.9763,54.3306,53.8877,54.2814,78300.0
2022-11-04 14:30:00,55.16,55.21,54.98,55.11,65296.0,54.2913,54.3405,54.1141,54.242,65296.0
2022-11-04 15:00:00,55.1,55.3,55.05,55.27,129611.0,54.2322,54.4291,54.183,54.3995,129611.0
2022-11-04 15:30:00,55.27,55.82,55.2,55.77,248139.0,54.3995,54.9409,54.3306,54.8916,248139.0
2022-11-07 09:30:00,55.96,56.05,55.46,55.59,40170.0,55.0787,55.1672,54.5865,54.7145,40170.0
2022-11-07 10:00:00,55.63,56.01,55.56,55.62,56884.0,54.7539,55.1279,54.685,54.744,56884.0
2022-11-07 10:30:00,55.64,55.67,55.44,55.6,25139.0,54.7637,54.7932,54.5668,54.7243,25139.0
2022-11-07 11:00:00,55.57,55.6,55.27,55.52,24354.0,54.6948,54.7243,54.3995,54.6456,24354.0
2022-11-07 11:30:00,55.51,55.56,55.33,55.52,24917.0,54.6357,54.685,54.4586,54.6456,24917.0
2022-11-07 12:00:00,55.49,55.81,55.4,55.81,33502.0,54.6161,54.931,54.5275,54.931,33502.0
2022-11-07 12:30:00,55.83,55.85,55.65,55.75,26797.0,54.9507,54.9704,54.7735,54.872,26797.0
2022-11-07 13:00:00,55.77,55.9,55.68,55.73,24014.0,54.8916,55.0196,54.8031,54.8523,24014.0
2022-11-07 13:30:00,55.74,55.76,55.57,55.67,35183.0,54.8621,54.8818,54.6948,54.7932,35183.0
2022-11-07 14:00:00,55.67,56.01,55.67,55.99,31957.0,54.7932,55.1279,54.7932,55.1082,31957.0
2022-11-07 14:30:00,55.99,56.13,55.97,56.04,32052.0,55.1082,55.246,55.0885,55.1574,32052.0
2022-11-07 15:00:00,56.05,56.21,56.04,56.09,46582.0,55.1672,55.3247,55.1574,55.2066,46582.0
2022-11-07 15:30:00,56.09,56.12,55.93,56.05,202766.0,55.2066,55.2361,55.0491,55.1672,202766.0
2022-11-08 09:30:00,56.21,56.21,55.86,55.96,31789.0,55.3247,55.3247,54.9802,55.0787,31789.0
2022-11-08 10:00:00,55.96,56.16,55.8,56.12,21589.0,55.0787,55.2755,54.9212,55.2361,21589.0
2022-11-08 10:30:00,56.12,56.58,56.12,56.56,17982.0,55.2361,55.6889,55.2361,55.6692,17982.0
2022-11-08 11:00:00,56.54,56.82,56.49,56.78,17928.0,55.6495,55.9251,55.6003,55.8857,17928.0
2022-11-08 11:30:00,56.8,56.99,56.78,56.84,30201.0,55.9054,56.0924,55.8857,55.9448,30201.0
2022-11-08 12:00:00,56.84,56.94,56.71,56.91,31159.0,55.9448,56.0432,55.8168,56.0137,31159.0
2022-11-08 12:30:00,56.91,56.97,56.83,56.89,29380.0,56.0137,56.0727,55.935,55.994,29380.0
2022-11-08 13:00:00,56.88,57.08,56.47,56.56,30807.0,55.9842,56.181,55.5806,55.6692,30807.0
2022-11-08 13:30:00,56.54,56.69,56.32,56.39,35611.0,55.6495,55.7972,55.433,55.5019,35611.0
2022-11-08 14:00:00,56.39,56.43,55.94,55.98,41210.0,55.5019,55.5413,55.059,55.0983,41210.0
2022-11-08 14:30:00,55.96,56.38,55.86,56.28,37902.0,55.0787,55.492,54.9802,55.3936,37902.0
2022-11-08 15:00:00,56.27,56.54,56.27,56.51,47419.0,55.3838,55.6495,55.3838,55.62,47419.0
2022-11-08 15:30:00,56.52,56.74,56.37,56.45,155190.0,55.6298,55.8464,55.4822,55.5609,155190.0
2022-11-09 09:30:00,56.29,56.29,55.82,55.99,35330.0,55.4035,55.4035,54.9409,55.1082,35330.0
2022-11-09 10:00:00,55.94,56.46,55.94,56.31,14240.0,55.059,55.5708,55.059,55.4231,14240.0
2022-11-09 10:30:00,56.36,56.37,56.11,56.23,18391.0,55.4724,55.4822,55.2263,55.3444,18391.0
2022-11-09 11:00:00,56.25,56.58,56.25,56.55,15095.0,55.3641,55.6889,55.3641,55.6594,15095.0
2022-11-09 11:30:00,56.55,56.86,56.48,56.66,21039.0,55.6594,55.9645,55.5905,55.7676,21039.0
2022-11-09 12:00:00,56.71,56.83,56.68,56.72,10613.0,55.8168,55.935,55.7873,55.8267,10613.0
2022-11-09 12:30:00,56.71,56.81,56.62,56.7,8635.0,55.8168,55.9153,55.7283,55.807,8635.0
2022-11-09 13:00:00,56.71,56.73,56.46,56.48,13235.0,55.8168,55.8365,55.5708,55.5905,13235.0
2022-11-09 13:30:00,56.48,56.48,56.24,56.36,15583.0,55.5905,55.5905,55.3542,55.4724,15583.0
2022-11-09 14:00:00,56.36,56.5,56.32,56.38,11966.0,55.4724,55.6102,55.433,55.492,11966.0
2022-11-09 14:30:00,56.33,56.33,56.03,56.05,13513.0,55.4428,55.4428,55.1476,55.1672,13513.0
2022-11-09 15:00:00,56.06,56.14,55.91,56.0,28509.0,55.1771,55.2558,55.0294,55.118,28509.0
2022-11-09 15:30:00,56.01,56.02,55.71,55.76,77884.0,55.1279,55.1377,54.8326,54.8818,77884.0
2022-11-10 09:30:00,57.46,57.46,56.7,57.4,76880.0,56.555,56.555,55.807,56.496,76880.0
2022-11-10 10:00:00,57.41,57.47,57.03,57.26,80328.0,56.5058,56.5649,56.1318,56.3582,80328.0
2022-11-10 10:30:00,57.32,57.73,57.2,57.65,94819.0,56.4172,56.8208,56.2991,56.742,94819.0
2022-11-10 11:00:00,57.64,57.74,57.49,57.64,19706.0,56.7322,56.8306,56.5846,56.7322,19706.0
2022-11-10 11:30:00,57.66,57.89,57.65,57.88,21040.0,56.7519,56.9783,56.742,56.9684,21040.0
2022-11-10 12:00:00,57.89,58.04,57.69,58.01,37626.0,56.9783,57.1259,56.7814,57.0964,37626.0
2022-11-10 12:30:00,58.03,58.03,57.66,57.68,34871.0,57.1161,57.1161,56.7519,56.7716,34871.0
2022-11-10 13:00:00,57.71,58.1,57.71,58.1,28480.0,56.8011,57.185,56.8011,57.185,28480.0
2022-11-10 13:30:00,58.12,58.34,58.03,58.28,34406.0,57.2046,57.4212,57.1161,57.3621,34406.0
2022-11-10 14:00:00,58.29,58.29,58.01,58.09,37407.0,57.372,57.372,57.0964,57.1751,37407.0
2022-11-10 14:30:00,58.08,58.12,57.87,58.02,33905.0,57.1653,57.2046,56.9586,57.1062,33905.0
2022-11-10 15:00:00,58.0,58.41,57.99,58.39,82171.0,57.0865,57.4901,57.0767,57.4704,82171.0
2022-11-10 15:30:00,58.39,58.79,58.35,58.68,168894.0,57.4704,57.8641,57.431,57.7558,168894.0
2022-11-11 09:30:00,59.17,59.17,57.37,57.46,68898.0,58.2381,58.2381,56.4664,56.555,68898.0
2022-11-11 10:00:00,57.46,57.69,57.3,57.51,38240.0,56.555,56.7814,56.3976,56.6042,38240.0
2022-11-11 10:30:00,57.51,57.51,56.93,56.93,35790.0,56.6042,56.6042,56.0334,56.0334,35790.0
2022-11-11 11:00:00,56.92,57.08,56.25,56.38,50307.0,56.0235,56.181,55.3641,55.492,50307.0
2022-11-11 11:30:00,56.35,56.6,56.28,56.45,43831.0,55.4625,55.7086,55.3936,55.5609,43831.0
2022-11-11 12:00:00,56.45,56.47,56.1,56.11,78288.0,55.5609,55.5806,55.2165,55.2263,78288.0
2022-11-11 12:30:00,56.11,56.21,55.92,56.12,53039.0,55.2263,55.3247,55.0393,55.2361,53039.0
2022-11-11 13:00:00,56.15,56.36,56.14,56.36,24406.0,55.2657,55.4724,55.2558,55.4724,24406.0
2022-11-11 13:30:00,56.36,56.48,56.1,56.46,48529.0,55.4724,55.5905,55.2165,55.5708,48529.0
2022-11-11 14:00:00,56.5,56.65,56.43,56.63,34364.0,55.6102,55.7578,55.5413,55.7381,34364.0
2022-11-11 14:30:00,56.63,56.8,56.6,56.77,41080.0,55.7381,55.9054,55.7086,55.8759,41080.0
2022-11-11 15:00:00,56.78,56.78,56.35,56.58,43477.0,55.8857,55.8857,55.4625,55.6889,43477.0
2022-11-11 15:30:00,56.57,57.0,56.57,56.69,180785.0,55.679,56.1023,55.679,55.7972,180785.0
2022-11-14 09:30:00,56.85,57.17,56.83,56.97,38851.0,55.9546,56.2696,55.935,56.0727,38851.0
2022-11-14 10:00:00,56.98,57.35,56.98,57.29,43642.0,56.0826,56.4468,56.0826,56.3877,43642.0
2022-11-14 10:30:00,57.31,57.33,56.98,57.07,61595.0,56.4074,56.4271,56.0826,56.1712,61595.0
2022-11-14 11:00:00,57.1,57.1,56.52,56.52,34769.0,56.2007,56.2007,55.6298,55.6298,34769.0
2022-11-14 11:30:00,56.48,56.64,56.21,56.25,54475.0,55.5905,55.7479,55.3247,55.3641,54475.0
2022-11-14 12:00:00,56.27,56.52,56.27,56.5,37903.0,55.3838,55.6298,55.3838,55.6102,37903.0
2022-11-14 12:30:00,56.51,56.82,56.51,56.57,74325.0,55.62,55.9251,55.62,55.679,74325.0
2022-11-14 13:00:00,56.56,56.74,56.56,56.69,77150.0,55.6692,55.8464,55.6692,55.7972,77150.0
2022-11-14 13:30:00,56.67,56.69,56.54,56.54,26812.0,55.7775,55.7972,55.6495,55.6495,26812.0
2022-11-14 14:00:00,56.57,56.61,56.48,56.55,27597.0,55.679,55.7184,55.5905,55.6594,27597.0
2022-11-14 14:30:00,56.56,56.59,56.37,56.37,31046.0,55.6692,55.6987,55.4822,55.4822,31046.0
2022-11-14 15:00:00,56.36,56.46,56.29,56.29,54207.0,55.4724,55.5708,55.4035,55.4035,54207.0
2022-11-14 15:30:00,56.28,56.31,55.63,55.71,216265.0,55.3936,55.4231,54.7539,54.8326,216265.0
2022-11-15 09:30:00,56.47,56.77,55.94,56.28,56061.0,55.5806,55.8759,55.059,55.3936,56061.0
2022-11-15 10:00:00,56.29,56.45,56.11,56.38,28141.0,55.4035,55.5609,55.2263,55.492,28141.0
2022-11-15 10:30:00,56.41,56.67,56.37,56.59,27573.0,55.5216,55.7775,55.4822,55.6987,27573.0
2022-11-15 11:00:00,56.55,56.62,56.25,56.28,22021.0,55.6594,55.7283,55.3641,55.3936,22021.0
2022-11-15 11:30:00,56.32,56.56,56.32,56.55,18824.0,55.433,55.6692,55.433,55.6594,18824.0
2022-11-15 12:00:00,56.55,56.56,56.36,56.38,15394.0,55.6594,55.6692,55.4724,55.492,15394.0
2022-11-15 12:30:00,56.37,56.51,56.23,56.26,23372.0,55.4822,55.62,55.3444,55.3739,23372.0
2022-11-15 13:00:00,56.27,56.33,55.58,55.59,48860.0,55.3838,55.4428,54.7046,54.7145,48860.0
2022-11-15 13:30:00,55.58,55.64,55.29,55.54,74858.0,54.7046,54.7637,54.4192,54.6653,74858.0
2022-11-15 14:00:00,55.52,55.69,55.29,55.64,31470.0,54.6456,54.8129,54.4192,54.7637,31470.0
2022-11-15 14:30:00,55.66,55.84,55.52,55.79,37594.0,54.7834,54.9605,54.6456,54.9113,37594.0
2022-11-15 15:00:00,55.78,55.92,55.75,55.78,61964.0,54.9015,55.0393,54.872,54.9015,61964.0
2022-11-15 15:30:00,55.78,55.87,55.65,55.8,208525.0,54.9015,54.9901,54.7735,54.9212,208525.0
2022-11-16 09:30:00,55.8,56.27,55.8,55.96,24166.0,54.9212,55.3838,54.9212,55.0787,24166.0
2022-11-16 10:00:00,56.03,56.26,56.0,56.05,55760.0,55.1476,55.3739,55.118,55.1672,55760.0
2022-11-16 10:30:00,56.05,56.28,56.04,56.23,33411.0,55.1672,55.3936,55.1574,55.3444,33411.0
2022-11-16 11:00:00,56.23,56.51,56.22,56.5,47089.0,55.3444,55.62,55.3346,55.6102,47089.0
2022-11-16 11:30:00,56.52,56.66,56.4,56.64,15415.0,55.6298,55.7676,55.5117,55.7479,15415.0
2022-11-16 12:00:00,56.56,56.67,56.49,56.65,18863.0,55.6692,55.7775,55.6003,55.7578,18863.0
2022-11-16 12:30:00,56.66,56.9,56.64,56.83,22261.0,55.7676,56.0039,55.7479,55.935,22261.0
2022-11-16 13:00:00,56.85,56.95,56.71,56.8,30603.0,55.9546,56.0531,55.8168,55.9054,30603.0
2022-11-16 13:30:00,56.79,56.82,56.61,56.61,37689.0,55.8956,55.9251,55.7184,55.7184,37689.0
2022-11-16 14:00:00,56.61,56.68,56.49,56.6,40400.0,55.7184,55.7873,55.6003,55.7086,40400.0
2022-11-16 14:30:00,56.58,56.84,56.55,56.83,19839.0,55.6889,55.9448,55.6594,55.935,19839.0
2022-11-16 15:00:00,56.83,56.86,56.63,56.86,19999.0,55.935,55.9645,55.7381,55.9645,19999.0
2022-11-16 15:30:00,56.87,56.98,56.77,56.9,144763.0,55.9743,56.0826,55.8759,56.0039,144763.0
2022-11-17 09:30:00,56.38,56.75,56.33,56.64,32818.0,55.492,55.8562,55.4428,55.7479,32818.0
2022-11-17 10:00:00,56.64,56.72,56.22,56.22,24307.0,55.7479,55.8267,55.3346,55.3346,24307.0
2022-11-17 10:30:00,56.28,56.3,56.1,56.1,14530.0,55.3936,55.4133,55.2165,55.2165,14530.0
2022-11-17 11:00:00,56.11,56.38,55.95,56.35,21370.0,55.2263,55.492,55.0688,55.4625,21370.0
2022-11-17 11:30:00,56.34,56.67,56.33,56.67,14568.0,55.4527,55.7775,55.4428,55.7775,14568.0
2022-11-17 12:00:00,56.67,56.77,56.53,56.53,12118.0,55.7775,55.8759,55.6397,55.6397,12118.0
2022-11-17 12:30:00,56.57,56.73,56.5,56.73,14026.0,55.679,55.8365,55.6102,55.8365,14026.0
2022-11-17 13:00:00,56.72,56.95,56.71,56.87,17193.0,55.8267,56.0531,55.8168,55.9743,17193.0
2022-11-17 13:30:00,56.87,56.9,56.76,56.88,18576.0,55.9743,56.0039,55.8661,55.9842,18576.0
2022-11-17 14:00:00,56.91,57.0,56.85,56.88,31866.0,56.0137,56.1023,55.9546,55.9842,31866.0
2022-11-17 14:30:00,56.88,56.9,56.78,56.87,13117.0,55.9842,56.0039,55.8857,55.9743,13117.0
2022-11-17 15:00:00,56.87,56.88,56.29,56.42,26152.0,55.9743,55.9842,55.4035,55.5314,26152.0
2022-11-17 15:30:00,56.4,56.44,56.25,56.44,142652.0,55.5117,55.5511,55.3641,55.5511,142652.0
2022-11-18 09:30:00,57.27,57.63,57.09,57.3,56134.0,56.368,56.7224,56.1909,56.3976,56134.0
2022-11-18 10:00:00,57.32,57.38,56.98,57.12,20427.0,56.4172,56.4763,56.0826,56.2204,20427.0
2022-11-18 10:30:00,57.13,57.52,57.04,57.22,45297.0,56.2302,56.6141,56.1416,56.3188,45297.0
2022-11-18 11:00:00,57.25,57.44,57.12,57.38,34869.0,56.3483,56.5353,56.2204,56.4763,34869.0
2022-11-18 11:30:00,57.42,57.52,57.2,57.3,59866.0,56.5157,56.6141,56.2991,56.3976,59866.0
2022-11-18 12:00:00,57.28,57.31,56.8,56.95,37791.0,56.3779,56.4074,55.9054,56.0531,37791.0
2022-11-18 12:30:00,56.95,56.98,56.81,56.9,21419.0,56.0531,56.0826,55.9153,56.0039,21419.0
2022-11-18 13:00:00,56.9,57.07,56.86,56.96,42982.0,56.0039,56.1712,55.9645,56.0629,42982.0
2022-11-18 13:30:00,56.97,57.05,56.81,56.9,23110.0,56.0727,56.1515,55.9153,56.0039,23110.0
2022-11-18 14:00:00,56.91,57.04,56.86,56.98,63561.0,56.0137,56.1416,55.9645,56.0826,63561.0
2022-11-18 14:30:00,57.01,57.04,56.9,57.0,47097.0,56.1121,56.1416,56.0039,56.1023,47097.0
2022-11-18 15:00:00,56.99,57.19,56.99,57.19,55777.0,56.0924,56.2893,56.0924,56.2893,55777.0
2022-11-18 15:30:00,57.18,57.29,56.86,56.97,358961.0,56.2794,56.3877,55.9645,56.0727,358961.0
2022-11-21 09:30:00,57.12,57.27,57.05,57.16,32998.0,56.2204,56.368,56.1515,56.2598,32998.0
2022-11-21 10:00:00,57.23,57.59,57.19,57.54,27248.0,56.3287,56.683,56.2893,56.6338,27248.0
2022-11-21 10:30:00,57.52,57.75,57.42,57.75,31709.0,56.6141,56.8405,56.5157,56.8405,31709.0
2022-11-21 11:00:00,57.77,57.81,57.55,57.65,36641.0,56.8601,56.8995,56.6436,56.742,36641.0
2022-11-21 11:30:00,57.6,57.69,57.46,57.47,27420.0,56.6928,56.7814,56.555,56.5649,27420.0
2022-11-21 12:00:00,57.48,57.68,57.41,57.61,27913.0,56.5747,56.7716,56.5058,56.7027,27913.0
2022-11-21 12:30:00,57.62,57.78,57.59,57.78,35058.0,56.7125,56.87,56.683,56.87,35058.0
2022-11-21 13:00:00,57.78,58.0,57.76,57.99,34459.0,56.87,57.0865,56.8503,57.0767,34459.0
2022-11-21 13:30:00,58.01,58.01,57.84,57.96,39323.0,57.0964,57.0964,56.929,57.0472,39323.0
2022-11-21 14:00:00,57.98,58.12,57.97,58.08,33647.0,57.0668,57.2046,57.057,57.1653,33647.0
2022-11-21 14:30:00,58.07,58.22,58.01,58.05,29445.0,57.1554,57.3031,57.0964,57.1357,29445.0
2022-11-21 15:00:00,58.06,58.2,57.96,57.98,62358.0,57.1456,57.2834,57.0472,57.0668,62358.0
2022-11-21 15:30:00,57.99,58.05,57.88,58.0,105918.0,57.0767,57.1357,56.9684,57.0865,105918.0
2022-11-22 09:30:00,58.5,58.61,58.02,58.36,66618.0,57.5787,57.6869,57.1062,57.4409,66618.0
2022-11-22 10:00:00,58.39,58.48,58.09,58.21,56366.0,57.4704,57.559,57.1751,57.2932,56366.0
2022-11-22 10:30:00,58.22,58.22,58.03,58.07,38091.0,57.3031,57.3031,57.1161,57.1554,38091.0
2022-11-22 11:00:00,58.06,58.08,57.86,58.06,57345.0,57.1456,57.1653,56.9487,57.1456,57345.0
2022-11-22 11:30:00,58.07,58.07,57.72,57.76,24066.0,57.1554,57.1554,56.8109,56.8503,24066.0
2022-11-22 12:00:00,57.76,57.81,57.53,57.53,32327.0,56.8503,56.8995,56.6239,56.6239,32327.0
2022-11-22 12:30:00,57.54,57.61,57.49,57.59,28197.0,56.6338,56.7027,56.5846,56.683,28197.0
2022-11-22 13:00:00,57.57,57.68,57.51,57.68,22471.0,56.6633,56.7716,56.6042,56.7716,22471.0
2022-11-22 13:30:00,57.68,57.8,57.59,57.77,32364.0,56.7716,56.8897,56.683,56.8601,32364.0
2022-11-22 14:00:00,57.8,57.97,57.77,57.97,35315.0,56.8897,57.057,56.8601,57.057,35315.0
2022-11-22 14:30:00,57.95,58.05,57.91,57.99,90127.0,57.0373,57.1357,56.9979,57.0767,90127.0
2022-11-22 15:00:00,57.97,58.02,57.89,57.97,47784.0,57.057,57.1062,56.9783,57.057,47784.0
2022-11-22 15:30:00,57.97,58.01,57.87,57.95,145056.0,57.057,57.0964,56.9586,57.0373,145056.0
2022-11-23 09:30:00,57.95,58.24,57.67,58.05,62266.0,57.0373,57.3227,56.7617,57.1357,62266.0
2022-11-23 10:00:00,58.04,58.26,57.9,58.26,41675.0,57.1259,57.3424,56.9881,57.3424,41675.0
2022-11-23 10:30:00,58.27,58.41,58.17,58.41,29301.0,57.3523,57.4901,57.2538,57.4901,29301.0
2022-11-23 11:00:00,58.43,58.8,58.43,58.51,48079.0,57.5098,57.8739,57.5098,57.5885,48079.0
2022-11-23 11:30:00,58.52,58.68,58.41,58.54,23304.0,57.5983,57.7558,57.4901,57.618,23304.0
2022-11-23 12:00:00,58.55,58.71,58.51,58.66,15705.0,57.6279,57.7853,57.5885,57.7361,15705.0
2022-11-23 12:30:00,58.64,58.71,58.47,58.48,18580.0,57.7164,57.7853,57.5491,57.559,18580.0
2022-11-23 13:00:00,58.53,58.64,58.53,58.64,12654.0,57.6082,57.7164,57.6082,57.7164,12654.0
2022-11-23 13:30:00,58.64,58.69,58.52,58.55,12776.0,57.7164,57.7657,57.5983,57.6279,12776.0
2022-11-23 14:00:00,58.56,58.79,58.5,58.71,61054.0,57.6377,57.8641,57.5787,57.7853,61054.0
2022-11-23 14:30:00,58.68,58.68,58.42,58.45,19367.0,57.7558,57.7558,57.4999,57.5294,19367.0
2022-11-23 15:00:00,58.45,58.57,58.44,58.5,67946.0,57.5294,57.6475,57.5196,57.5787,67946.0
2022-11-23 15:30:00,58.5,58.66,58.48,58.63,74952.0,57.5787,57.7361,57.559,57.7066,74952.0
2022-11-25 09:30:00,58.95,59.39,58.79,59.25,49495.0,58.0216,58.4546,57.8641,58.3168,49495.0
2022-11-25 10:00:00,59.26,59.37,59.1,59.3,28336.0,58.3267,58.4349,58.1692,58.3661,28336.0
2022-11-25 10:30:00,59.28,59.52,59.24,59.36,39487.0,58.3464,58.5826,58.307,58.4251,39487.0
2022-11-25 11:00:00,59.33,59.44,59.26,59.32,18730.0,58.3956,58.5038,58.3267,58.3857,18730.0
2022-11-25 11:30:00,59.31,59.33,59.19,59.22,27040.0,58.3759,58.3956,58.2578,58.2873,27040.0
2022-11-25 12:00:00,59.21,59.43,59.2,59.34,23694.0,58.2775,58.494,58.2676,58.4054,23694.0
2022-11-25 12:30:00,59.32,59.35,59.07,59.26,80351.0,58.3857,58.4153,58.1397,58.3267,80351.0
2022-11-28 09:30:00,58.8,59.34,58.78,59.0,14531.0,57.8739,58.4054,57.8542,58.0708,14531.0
2022-11-28 10:00:00,58.96,59.03,58.75,58.85,21090.0,58.0314,58.1003,57.8247,57.9231,21090.0
2022-11-28 10:30:00,58.82,58.83,58.46,58.52,13824.0,57.8936,57.9035,57.5393,57.5983,13824.0
2022-11-28 11:00:00,58.53,58.68,58.49,58.62,18219.0,57.6082,57.7558,57.5688,57.6968,18219.0
2022-11-28 11:30:00,58.62,58.83,58.62,58.73,18255.0,57.6968,57.9035,57.6968,57.805,18255.0
2022-11-28 12:00:00,58.74,58.74,58.48,58.71,39286.0,57.8149,57.8149,57.559,57.7853,39286.0
2022-11-28 12:30:00,58.73,58.81,58.55,58.59,11481.0,57.805,57.8838,57.6279,57.6672,11481.0
2022-11-28 13:00:00,58.58,58.61,58.44,58.46,13543.0,57.6574,57.6869,57.5196,57.5393,13543.0
2022-11-28 13:30:00,58.49,58.53,58.27,58.3,18210.0,57.5688,57.6082,57.3523,57.3818,18210.0
2022-11-28 14:00:00,58.27,58.36,58.15,58.26,32626.0,57.3523,57.4409,57.2342,57.3424,32626.0
2022-11-28 14:30:00,58.26,58.26,58.12,58.14,13517.0,57.3424,57.3424,57.2046,57.2243,13517.0
2022-11-28 15:00:00,58.16,58.18,58.0,58.03,59560.0,57.244,57.2637,57.0865,57.1161,59560.0
2022-11-28 15:30:00,58.04,58.08,57.85,57.92,134305.0,57.1259,57.1653,56.9389,57.0078,134305.0
2022-11-29 09:30:00,57.49,57.91,57.4,57.9,33454.0,56.5846,56.9979,56.496,56.9881,33454.0
2022-11-29 10:00:00,57.97,58.12,57.94,58.05,32594.0,57.057,57.2046,57.0275,57.1357,32594.0
2022-11-29 10:30:00,58.09,58.09,57.9,57.97,16719.0,57.1751,57.1751,56.9881,57.057,16719.0
2022-11-29 11:00:00,57.96,57.97,57.62,57.69,15206.0,57.0472,57.057,56.7125,56.7814,15206.0
2022-11-29 11:30:00,57.7,57.79,57.65,57.77,16588.0,56.7913,56.8798,56.742,56.8601,16588.0
2022-11-29 12:00:00,57.79,57.79,57.59,57.65,17089.0,56.8798,56.8798,56.683,56.742,17089.0
2022-11-29 12:30:00,57.68,57.77,57.67,57.73,13398.0,56.7716,56.8601,56.7617,56.8208,13398.0
2022-11-29 13:00:00,57.71,57.76,57.58,57.6,16312.0,56.8011,56.8503,56.6731,56.6928,16312.0
2022-11-29 13:30:00,57.61,57.79,57.61,57.74,17898.0,56.7027,56.8798,56.7027,56.8306,17898.0
2022-11-29 14:00:00,57.75,57.88,57.55,57.56,20230.0,56.8405,56.9684,56.6436,56.6535,20230.0
2022-11-29 14:30:00,57.55,57.55,57.36,57.43,29906.0,56.6436,56.6436,56.4566,56.5255,29906.0
2022-11-29 15:00:00,57.42,57.5,57.35,57.38,23606.0,56.5157,56.5944,56.4468,56.4763,23606.0
2022-11-29 15:30:00,57.37,57.45,57.31,57.34,86182.0,56.4664,56.5452,56.4074,56.4369,86182.0
2022-11-30 09:30:00,56.97,57.3,56.82,57.12,80229.0,56.0727,56.3976,55.9251,56.2204,80229.0
2022-11-30 10:00:00,57.14,57.6,57.1,57.57,41824.0,56.2401,56.6928,56.2007,56.6633,41824.0
2022-11-30 10:30:00,57.59,57.97,57.54,57.9,47884.0,56.683,57.057,56.6338,56.9881,47884.0
2022-11-30 11:00:00,57.9,57.93,57.82,57.93,41017.0,56.9881,57.0176,56.9094,57.0176,41017.0
2022-11-30 11:30:00,57.93,58.08,57.93,57.97,33076.0,57.0176,57.1653,57.0176,57.057,33076.0
2022-11-30 12:00:00,57.98,58.07,57.85,57.89,24883.0,57.0668,57.1554,56.9389,56.9783,24883.0
2022-11-30 12:30:00,57.91,57.95,57.82,57.9,26737.0,56.9979,57.0373,56.9094,56.9881,26737.0
2022-11-30 13:00:00,57.93,58.04,57.92,57.99,26437.0,57.0176,57.1259,57.0078,57.0767,26437.0
2022-11-30 13:30:00,57.98,58.68,57.94,58.66,52168.0,57.0668,57.7558,57.0275,57.7361,52168.0
2022-11-30 14:00:00,58.66,58.94,58.65,58.76,53685.0,57.7361,58.0117,57.7263,57.8346,53685.0
2022-11-30 14:30:00,58.82,59.14,58.77,59.12,44383.0,57.8936,58.2086,57.8444,58.1889,44383.0
2022-11-30 15:00:00,59.14,59.41,59.13,59.29,56318.0,58.2086,58.4743,58.1987,58.3562,56318.0
2022-11-30 15:30:00,59.28,59.69,59.28,59.56,309164.0,58.3464,58.7499,58.3464,58.622,309164.0
2022-12-01 09:30:00,59.84,59.97,58.83,59.02,66309.0,58.8975,59.0255,57.9035,58.0905,66309.0
2022-12-01 10:00:00,59.02,59.21,58.45,58.53,39507.0,58.0905,58.2775,57.5294,57.6082,39507.0
2022-12-01 10:30:00,58.55,59.03,58.42,59.03,45450.0,57.6279,58.1003,57.4999,58.1003,45450.0
2022-12-01 11:00:00,59.0,59.04,58.54,58.68,42768.0,58.0708,58.1101,57.618,57.7558,42768.0
2022-12-01 11:30:00,58.66,58.79,58.52,58.7,31159.0,57.7361,57.8641,57.5983,57.7755,31159.0
2022-12-01 12:00:00,58.69,58.81,58.57,58.75,35695.0,57.7657,57.8838,57.6475,57.8247,35695.0
2022-12-01 12:30:00,58.75,58.82,58.52,58.61,35861.0,57.8247,57.8936,57.5983,57.6869,35861.0
2022-12-01 13:00:00,58.6,58.81,58.5,58.66,25212.0,57.6771,57.8838,57.5787,57.7361,25212.0
2022-12-01 13:30:00,58.65,58.67,58.47,58.64,25573.0,57.7263,57.746,57.5491,57.7164,25573.0
2022-12-01 14:00:00,58.62,58.81,58.5,58.77,38603.0,57.6968,57.8838,57.5787,57.8444,38603.0
2022-12-01 14:30:00,58.76,58.91,58.69,58.84,40864.0,57.8346,57.9822,57.7657,57.9133,40864.0
2022-12-01 15:00:00,58.87,58.94,58.8,58.86,43750.0,57.9428,58.0117,57.8739,57.933,43750.0
2022-12-01 15:30:00,58.88,59.05,58.84,58.91,159593.0,57.9527,58.12,57.9133,57.9822,159593.0
2022-12-02 09:30:00,58.25,58.85,58.07,58.48,30894.0,57.3326,57.9231,57.1554,57.559,30894.0
2022-12-02 10:00:00,58.48,58.87,58.42,58.6,38151.0,57.559,57.9428,57.4999,57.6771,38151.0
2022-12-02 10:30:00,58.58,58.99,58.57,58.82,33463.0,57.6574,58.0609,57.6475,57.8936,33463.0
2022-12-02 11:00:00,58.81,59.06,58.79,59.0,26116.0,57.8838,58.1298,57.8641,58.0708,26116.0
2022-12-02 11:30:00,59.05,59.26,59.02,59.25,28721.0,58.12,58.3267,58.0905,58.3168,28721.0
2022-12-02 12:00:00,59.24,59.45,59.22,59.32,31633.0,58.307,58.5137,58.2873,58.3857,31633.0
2022-12-02 12:30:00,59.32,59.39,59.25,59.32,27388.0,58.3857,58.4546,58.3168,58.3857,27388.0
2022-12-02 13:00:00,59.32,59.4,59.26,59.37,22039.0,58.3857,58.4645,58.3267,58.4349,22039.0
2022-12-02 13:30:00,59.38,59.6,59.32,59.59,31348.0,58.4448,58.6613,58.3857,58.6515,31348.0
2022-12-02 14:00:00,59.59,59.63,59.42,59.44,38163.0,58.6515,58.6909,58.4842,58.5038,38163.0
2022-12-02 14:30:00,59.44,59.63,59.39,59.62,28229.0,58.5038,58.6909,58.4546,58.681,28229.0
2022-12-02 15:00:00,59.62,59.65,59.45,59.47,47947.0,58.681,58.7105,58.5137,58.5334,47947.0
2022-12-02 15:30:00,59.48,59.57,59.29,59.51,140003.0,58.5432,58.6318,58.3562,58.5727,140003.0
2022-12-05 09:30:00,59.05,59.31,58.8,58.93,44816.0,58.12,58.3759,57.8739,58.0019,44816.0
2022-12-05 10:00:00,58.9,59.07,58.69,59.04,47656.0,57.9724,58.1397,57.7657,58.1101,47656.0
2022-12-05 10:30:00,59.06,59.28,59.02,59.16,30634.0,58.1298,58.3464,58.0905,58.2283,30634.0
2022-12-05 11:00:00,59.17,59.23,58.97,59.05,41581.0,58.2381,58.2972,58.0412,58.12,41581.0
2022-12-05 11:30:00,59.05,59.11,58.91,58.95,42925.0,58.12,58.179,57.9822,58.0216,42925.0
2022-12-05 12:00:00,58.95,59.2,58.92,59.09,51678.0,58.0216,58.2676,57.992,58.1594,51678.0
2022-12-05 12:30:00,59.1,59.11,58.99,59.04,48733.0,58.1692,58.179,58.0609,58.1101,48733.0
2022-12-05 13:00:00,59.04,59.17,59.02,59.04,24327.0,58.1101,58.2381,58.0905,58.1101,24327.0
2022-12-05 13:30:00,59.01,59.13,59.01,59.03,44293.0,58.0806,58.1987,58.0806,58.1003,44293.0
2022-12-05 14:00:00,59.03,59.13,58.87,58.87,54663.0,58.1003,58.1987,57.9428,57.9428,54663.0
2022-12-05 14:30:00,58.86,58.99,58.74,58.97,33784.0,57.933,58.0609,57.8149,58.0412,33784.0
2022-12-05 15:00:00,58.97,59.1,58.86,58.88,77210.0,58.0412,58.1692,57.933,57.9527,77210.0
2022-12-05 15:30:00,58.87,59.12,58.86,59.03,166341.0,57.9428,58.1889,57.933,58.1003,166341.0
2022-12-06 09:30:00,59.03,59.07,58.52,58.62,35889.0,58.1003,58.1397,57.5983,57.6968,35889.0
2022-12-06 10:00:00,58.62,58.73,58.55,58.59,31752.0,57.6968,57.805,57.6279,57.6672,31752.0
2022-12-06 10:30:00,58.59,58.6,58.37,58.42,23988.0,57.6672,57.6771,57.4507,57.4999,23988.0
2022-12-06 11:00:00,58.41,58.44,58.22,58.35,13958.0,57.4901,57.5196,57.3031,57.431,13958.0
2022-12-06 11:30:00,58.35,58.44,58.29,58.34,22999.0,57.431,57.5196,57.372,57.4212,22999.0
2022-12-06 12:00:00,58.33,58.39,58.19,58.2,19839.0,57.4113,57.4704,57.2735,57.2834,19839.0
2022-12-06 12:30:00,58.19,58.38,58.16,58.33,21904.0,57.2735,57.4605,57.244,57.4113,21904.0
2022-12-06 13:00:00,58.32,58.34,57.98,57.98,23030.0,57.4015,57.4212,57.0668,57.0668,23030.0
2022-12-06 13:30:00,57.98,58.03,57.82,57.9,31338.0,57.0668,57.1161,56.9094,56.9881,31338.0
2022-12-06 14:00:00,57.91,57.91,57.61,57.62,33727.0,56.9979,56.9979,56.7027,56.7125,33727.0
2022-12-06 14:30:00,57.62,57.84,57.48,57.81,43392.0,56.7125,56.929,56.5747,56.8995,43392.0
2022-12-06 15:00:00,57.83,57.98,57.76,57.78,50054.0,56.9192,57.0668,56.8503,56.87,50054.0
2022-12-06 15:30:00,57.78,58.0,57.71,57.97,145429.0,56.87,57.0865,56.8011,57.057,145429.0
2022-12-07 09:30:00,58.04,58.41,57.92,58.18,27766.0,57.1259,57.4901,57.0078,57.2637,27766.0
2022-12-07 10:00:00,58.17,58.36,58.09,58.26,28341.0,57.2538,57.4409,57.1751,57.3424,28341.0
2022-12-07 10:30:00,58.38,58.51,58.24,58.48,13303.0,57.4605,57.5885,57.3227,57.559,13303.0
2022-12-07 11:00:00,58.5,58.55,58.22,58.23,11888.0,57.5787,57.6279,57.3031,57.3129,11888.0
2022-12-07 11:30:00,58.23,58.25,58.07,58.24,76199.0,57.3129,57.3326,57.1554,57.3227,76199.0
2022-12-07 12:00:00,58.27,58.29,58.03,58.05,27572.0,57.3523,57.372,57.1161,57.1357,27572.0
2022-12-07 12:30:00,58.05,58.05,57.79,57.88,19439.0,57.1357,57.1357,56.8798,56.9684,19439.0
2022-12-07 13:00:00,57.86,57.89,57.54,57.67,36991.0,56.9487,56.9783,56.6338,56.7617,36991.0
2022-12-07 13:30:00,57.67,57.71,57.42,57.53,41155.0,56.7617,56.8011,56.5157,56.6239,41155.0
2022-12-07 14:00:00,57.54,57.56,57.32,57.45,50145.0,56.6338,56.6535,56.4172,56.5452,50145.0
2022-12-07 14:30:00,57.44,57.51,57.27,57.31,39065.0,56.5353,56.6042,56.368,56.4074,39065.0
2022-12-07 15:00:00,57.31,57.38,57.16,57.3,37411.0,56.4074,56.4763,56.2598,56.3976,37411.0
2022-12-07 15:30:00,57.31,57.42,57.27,57.34,93565.0,56.4074,56.5157,56.368,56.4369,93565.0
2022-12-08 09:30:00,57.37,57.85,57.01,57.45,56639.0,56.4664,56.9389,56.1121,56.5452,56639.0
2022-12-08 10:00:00,57.48,57.94,57.41,57.84,54671.0,56.5747,57.0275,56.5058,56.929,54671.0
2022-12-08 10:30:00,57.83,58.24,57.8,58.24,35394.0,56.9192,57.3227,56.8897,57.3227,35394.0
2022-12-08 11:00:00,58.23,58.23,57.76,58.03,50832.0,57.3129,57.3129,56.8503,57.1161,50832.0
2022-12-08 11:30:00,58.04,58.2,58.02,58.2,25985.0,57.1259,57.2834,57.1062,57.2834,25985.0
2022-12-08 12:00:00,58.2,58.26,57.9,57.93,59505.0,57.2834,57.3424,56.9881,57.0176,59505.0
2022-12-08 12:30:00,57.92,57.96,57.74,57.87,44656.0,57.0078,57.0472,56.8306,56.9586,44656.0
2022-12-08 13:00:00,57.9,57.92,57.75,57.91,35844.0,56.9881,57.0078,56.8405,56.9979,35844.0
2022-12-08 13:30:00,57.93,58.03,57.81,57.86,37209.0,57.0176,57.1161,56.8995,56.9487,37209.0
2022-12-08 14:00:00,57.84,57.85,57.51,57.67,29379.0,56.929,56.9389,56.6042,56.7617,29379.0
2022-12-08 14:30:00,57.66,57.85,57.52,57.77,58918.0,56.7519,56.9389,56.6141,56.8601,58918.0
2022-12-08 15:00:00,57.77,57.83,57.68,57.8,52763.0,56.8601,56.9192,56.7716,56.8897,52763.0
2022-12-08 15:30:00,57.81,57.84,57.5,57.77,157789.0,56.8995,56.929,56.5944,56.8601,157789.0
2022-12-09 09:30:00,57.75,57.98,57.62,57.74,34077.0,56.8405,57.0668,56.7125,56.8306,34077.0
2022-12-09 10:00:00,57.79,57.92,57.61,57.83,42679.0,56.8798,57.0078,56.7027,56.9192,42679.0
2022-12-09 10:30:00,57.84,57.93,57.7,57.86,40852.0,56.929,57.0176,56.7913,56.9487,40852.0
2022-12-09 11:00:00,57.88,57.91,57.76,57.82,28851.0,56.9684,56.9979,56.8503,56.9094,28851.0
2022-12-09 11:30:00,57.82,58.11,57.76,57.95,38900.0,56.9094,57.1948,56.8503,57.0373,38900.0
2022-12-09 12:00:00,57.93,57.95,57.81,57.81,16329.0,57.0176,57.0373,56.8995,56.8995,16329.0
2022-12-09 12:30:00,57.8,57.93,57.72,57.79,24002.0,56.8897,57.0176,56.8109,56.8798,24002.0
2022-12-09 13:00:00,57.78,57.81,57.65,57.72,28249.0,56.87,56.8995,56.742,56.8109,28249.0
2022-12-09 13:30:00,57.7,57.81,57.65,57.76,30333.0,56.7913,56.8995,56.742,56.8503,30333.0
2022-12-09 14:00:00,57.77,57.77,57.61,57.77,32284.0,56.8601,56.8601,56.7027,56.8601,32284.0
2022-12-09 14:30:00,57.78,57.91,57.76,57.88,26180.0,56.87,56.9979,56.8503,56.9684,26180.0
2022-12-09 15:00:00,57.88,57.99,57.84,57.88,37212.0,56.9684,57.0767,56.929,56.9684,37212.0
2022-12-09 15:30:00,57.87,57.89,57.48,57.52,90907.0,56.9586,56.9783,56.5747,56.6141,90907.0
2022-12-12 09:30:00,57.6,57.75,57.26,57.67,28085.0,56.6928,56.8405,56.3582,56.7617,28085.0
2022-12-12 10:00:00,57.68,57.9,57.65,57.83,12898.0,56.7716,56.9881,56.742,56.9192,12898.0
2022-12-12 10:30:00,57.83,57.95,57.66,57.7,27211.0,56.9192,57.0373,56.7519,56.7913,27211.0
2022-12-12 11:00:00,57.71,57.93,57.67,57.86,27074.0,56.8011,57.0176,56.7617,56.9487,27074.0
2022-12-12 11:30:00,57.85,57.94,57.8,57.88,16159.0,56.9389,57.0275,56.8897,56.9684,16159.0
2022-12-12 12:00:00,57.88,57.9,57.64,57.7,25252.0,56.9684,56.9881,56.7322,56.7913,25252.0
2022-12-12 12:30:00,57.69,57.73,57.57,57.68,15589.0,56.7814,56.8208,56.6633,56.7716,15589.0
2022-12-12 13:00:00,57.7,57.73,57.41,57.43,26032.0,56.7913,56.8208,56.5058,56.5255,26032.0
2022-12-12 13:30:00,57.43,57.55,57.43,57.43,20508.0,56.5255,56.6436,56.5255,56.5255,20508.0
2022-12-12 14:00:00,57.44,57.48,57.32,57.41,38896.0,56.5353,56.5747,56.4172,56.5058,38896.0
2022-12-12 14:30:00,57.41,57.72,57.39,57.68,23687.0,56.5058,56.8109,56.4861,56.7716,23687.0
2022-12-12 15:00:00,57.69,57.96,57.69,57.93,43546.0,56.7814,57.0472,56.7814,57.0176,43546.0
2022-12-12 15:30:00,57.89,58.06,57.89,58.0,113068.0,56.9783,57.1456,56.9783,57.0865,113068.0
2022-12-13 09:30:00,59.45,59.64,58.78,59.57,59225.0,58.5137,58.7007,57.8542,58.6318,59225.0
2022-12-13 10:00:00,59.58,59.72,58.9,59.07,56245.0,58.6416,58.7794,57.9724,58.1397,56245.0
2022-12-13 10:30:00,59.12,59.26,58.88,58.98,118013.0,58.1889,58.3267,57.9527,58.0511,118013.0
2022-12-13 11:00:00,58.98,59.1,58.68,58.78,83255.0,58.0511,58.1692,57.7558,57.8542,83255.0
2022-12-13 11:30:00,58.79,59.03,58.62,58.69,35053.0,57.8641,58.1003,57.6968,57.7657,35053.0
2022-12-13 12:00:00,58.68,58.78,58.36,58.43,30853.0,57.7558,57.8542,57.4409,57.5098,30853.0
2022-12-13 12:30:00,58.37,58.58,58.32,58.39,27042.0,57.4507,57.6574,57.4015,57.4704,27042.0
2022-12-13 13:00:00,58.4,58.82,58.39,58.81,38064.0,57.4802,57.8936,57.4704,57.8838,38064.0
2022-12-13 13:30:00,58.8,58.9,58.61,58.72,23739.0,57.8739,57.9724,57.6869,57.7952,23739.0
2022-12-13 14:00:00,58.73,58.86,58.71,58.79,30321.0,57.805,57.933,57.7853,57.8641,30321.0
2022-12-13 14:30:00,58.79,58.97,58.71,58.83,26959.0,57.8641,58.0412,57.7853,57.9035,26959.0
2022-12-13 15:00:00,58.82,58.83,58.54,58.81,44432.0,57.8936,57.9035,57.618,57.8838,44432.0
2022-12-13 15:30:00,58.84,59.11,58.78,58.93,200271.0,57.9133,58.179,57.8542,58.0019,200271.0
2022-12-14 09:30:00,58.91,59.61,58.84,59.61,37303.0,57.9822,58.6712,57.9133,58.6712,37303.0
2022-12-14 10:00:00,59.6,59.74,59.57,59.69,16373.0,58.6613,58.7991,58.6318,58.7499,16373.0
2022-12-14 10:30:00,59.67,59.78,59.48,59.52,36201.0,58.7302,58.8385,58.5432,58.5826,36201.0
2022-12-14 11:00:00,59.53,59.59,59.43,59.59,19726.0,58.5924,58.6515,58.494,58.6515,19726.0
2022-12-14 11:30:00,59.57,59.58,59.36,59.36,11341.0,58.6318,58.6416,58.4251,58.4251,11341.0
2022-12-14 12:00:00,59.34,59.34,59.12,59.13,10534.0,58.4054,58.4054,58.1889,58.1987,10534.0
2022-12-14 12:30:00,59.12,59.19,59.09,59.14,17477.0,58.1889,58.2578,58.1594,58.2086,17477.0
2022-12-14 13:00:00,59.16,59.26,59.1,59.26,18368.0,58.2283,58.3267,58.1692,58.3267,18368.0
2022-12-14 13:30:00,59.24,59.38,59.22,59.31,27318.0,58.307,58.4448,58.2873,58.3759,27318.0
2022-12-14 14:00:00,59.3,59.31,58.37,58.51,40775.0,58.3661,58.3759,57.4507,57.5885,40775.0
2022-12-14 14:30:00,58.45,58.56,57.97,58.2,33614.0,57.5294,57.6377,57.057,57.2834,33614.0
2022-12-14 15:00:00,58.19,58.73,58.09,58.09,47340.0,57.2735,57.805,57.1751,57.1751,47340.0
2022-12-14 15:30:00,57.98,58.33,57.82,58.18,122631.0,57.0668,57.4113,56.9094,57.2637,122631.0
2022-12-15 09:30:00,57.36,57.51,56.61,56.61,41995.0,56.4566,56.6042,55.7184,55.7184,41995.0
2022-12-15 10:00:00,56.67,56.81,56.52,56.81,22811.0,55.7775,55.9153,55.6298,55.9153,22811.0
2022-12-15 10:30:00,56.82,57.06,56.64,56.69,25082.0,55.9251,56.1613,55.7479,55.7972,25082.0
2022-12-15 11:00:00,56.71,56.83,56.64,56.75,22374.0,55.8168,55.935,55.7479,55.8562,22374.0
2022-12-15 11:30:00,56.77,56.88,56.67,56.73,15301.0,55.8759,55.9842,55.7775,55.8365,15301.0
2022-12-15 12:00:00,56.75,56.85,56.67,56.73,14143.0,55.8562,55.9546,55.7775,55.8365,14143.0
2022-12-15 12:30:00,56.77,56.82,56.53,56.56,18925.0,55.8759,55.9251,55.6397,55.6692,18925.0
2022-12-15 13:00:00,56.53,56.54,56.33,56.36,12954.0,55.6397,55.6495,55.4428,55.4724,12954.0
2022-12-15 13:30:00,56.37,56.51,56.3,56.5,14920.0,55.4822,55.62,55.4133,55.6102,14920.0
2022-12-15 14:00:00,56.5,56.56,56.37,56.56,13211.0,55.6102,55.6692,55.4822,55.6692,13211.0
2022-12-15 14:30:00,56.56,56.92,56.55,56.92,36428.0,55.6692,56.0235,55.6594,56.0235,36428.0
2022-12-15 15:00:00,56.95,57.11,56.65,56.86,50706.0,56.0531,56.2105,55.7578,55.9645,50706.0
2022-12-15 15:30:00,56.84,56.94,56.45,56.59,126309.0,55.9448,56.0432,55.5609,55.6987,126309.0
2022-12-16 09:30:00,55.84,56.42,55.84,56.05,199807.0,54.9605,55.5314,54.9605,55.1672,199807.0
2022-12-16 10:00:00,56.01,56.02,55.61,55.61,25061.0,55.1279,55.1377,54.7342,54.7342,25061.0
2022-12-16 10:30:00,55.59,55.71,55.41,55.67,32140.0,54.7145,54.8326,54.5373,54.7932,32140.0
2022-12-16 11:00:00,55.71,55.72,55.45,55.59,47156.0,54.8326,54.8424,54.5767,54.7145,47156.0
2022-12-16 11:30:00,55.59,55.65,55.02,55.23,84790.0,54.7145,54.7735,54.1535,54.3602,84790.0
2022-12-16 12:00:00,55.28,55.43,55.24,55.43,32165.0,54.4094,54.557,54.37,54.557,32165.0
2022-12-16 12:30:00,55.42,55.42,55.13,55.16,19667.0,54.5472,54.5472,54.2617,54.2913,19667.0
2022-12-16 13:00:00,55.17,55.37,55.17,55.26,28541.0,54.3011,54.4979,54.3011,54.3897,28541.0
2022-12-16 13:30:00,55.26,55.53,55.26,55.48,24679.0,54.3897,54.6554,54.3897,54.6062,24679.0
2022-12-16 14:00:00,55.45,55.48,55.21,55.25,32143.0,54.5767,54.6062,54.3405,54.3798,32143.0
2022-12-16 14:30:00,55.24,55.41,55.01,55.41,39759.0,54.37,54.5373,54.1436,54.5373,39759.0
2022-12-16 15:00:00,55.4,55.67,55.39,55.61,31966.0,54.5275,54.7932,54.5176,54.7342,31966.0
2022-12-16 15:30:00,55.63,55.73,55.46,55.46,164952.0,54.7539,54.8523,54.5865,54.5865,164952.0
2022-12-19 09:30:00,55.3,55.82,55.3,55.63,44630.0,54.4291,54.9409,54.4291,54.7539,44630.0
2022-12-19 10:00:00,55.61,56.11,55.55,56.02,20927.0,54.7342,55.2263,54.6751,55.1377,20927.0
2022-12-19 10:30:00,56.02,56.06,55.8,55.8,30221.0,55.1377,55.1771,54.9212,54.9212,30221.0
2022-12-19 11:00:00,55.76,55.78,55.66,55.73,20098.0,54.8818,54.9015,54.7834,54.8523,20098.0
2022-12-19 11:30:00,55.73,55.74,55.42,55.53,21854.0,54.8523,54.8621,54.5472,54.6554,21854.0
2022-12-19 12:00:00,55.53,55.61,55.45,55.46,19582.0,54.6554,54.7342,54.5767,54.5865,19582.0
2022-12-19 12:30:00,55.45,55.69,55.34,55.6,50123.0,54.5767,54.8129,54.4684,54.7243,50123.0
2022-12-19 13:00:00,55.59,55.73,55.51,55.66,17597.0,54.7145,54.8523,54.6357,54.7834,17597.0
2022-12-19 13:30:00,55.65,55.68,55.48,55.48,29810.0,54.7735,54.8031,54.6062,54.6062,29810.0
2022-12-19 14:00:00,55.47,55.49,55.18,55.26,93252.0,54.5964,54.6161,54.3109,54.3897,93252.0
2022-12-19 14:30:00,55.23,55.31,55.04,55.16,26186.0,54.3602,54.4389,54.1731,54.2913,26186.0
2022-12-19 15:00:00,55.17,55.3,55.07,55.25,54130.0,54.3011,54.4291,54.2027,54.3798,54130.0
2022-12-19 15:30:00,55.27,55.46,55.25,55.4,124140.0,54.3995,54.5865,54.3798,54.5275,124140.0
2022-12-20 09:30:00,55.42,55.69,55.28,55.69,21784.0,54.5472,54.8129,54.4094,54.8129,21784.0
2022-12-20 10:00:00,55.68,55.94,55.66,55.87,24692.0,54.8031,55.059,54.7834,54.9901,24692.0
2022-12-20 10:30:00,55.91,55.94,55.7,55.78,15869.0,55.0294,55.059,54.8228,54.9015,15869.0
2022-12-20 11:00:00,55.78,55.87,55.66,55.72,73111.0,54.9015,54.9901,54.7834,54.8424,73111.0
2022-12-20 11:30:00,55.77,55.89,55.75,55.89,19393.0,54.8916,55.0098,54.872,55.0098,19393.0
2022-12-20 12:00:00,55.9,55.99,55.84,55.87,15313.0,55.0196,55.1082,54.9605,54.9901,15313.0
2022-12-20 12:30:00,55.87,56.02,55.84,56.01,11428.0,54.9901,55.1377,54.9605,55.1279,11428.0
2022-12-20 13:00:00,56.04,56.04,55.87,55.94,12409.0,55.1574,55.1574,54.9901,55.059,12409.0
2022-12-20 13:30:00,55.98,56.01,55.87,55.87,38336.0,55.0983,55.1279,54.9901,54.9901,38336.0
2022-12-20 14:00:00,55.87,55.94,55.71,55.76,32944.0,54.9901,55.059,54.8326,54.8818,32944.0
2022-12-20 14:30:00,55.78,55.78,55.48,55.59,59210.0,54.9015,54.9015,54.6062,54.7145,59210.0
2022-12-20 15:00:00,55.59,55.63,55.42,55.63,21086.0,54.7145,54.7539,54.5472,54.7539,21086.0
2022-12-20 15:30:00,55.61,55.66,55.49,55.53,110958.0,54.7342,54.7834,54.6161,54.6554,110958.0
2022-12-21 09:30:00,56.09,56.2,55.76,56.01,47325.0,55.2066,55.3149,54.8818,55.1279,47325.0
2022-12-21 10:00:00,56.03,56.25,56.02,56.18,18548.0,55.1476,55.3641,55.1377,55.2952,18548.0
2022-12-21 10:30:00,56.19,56.46,56.17,56.46,30368.0,55.305,55.5708,55.2853,55.5708,30368.0
2022-12-21 11:00:00,56.47,57.0,56.46,56.66,40606.0,55.5806,56.1023,55.5708,55.7676,40606.0
2022-12-21 11:30:00,56.71,56.75,56.43,56.43,9941.0,55.8168,55.8562,55.5413,55.5413,9941.0
2022-12-21 12:00:00,56.43,56.54,56.39,56.44,15455.0,55.5413,55.6495,55.5019,55.5511,15455.0
2022-12-21 12:30:00,56.42,56.63,56.42,56.63,8232.0,55.5314,55.7381,55.5314,55.7381,8232.0
2022-12-21 13:00:00,56.63,56.8,56.51,56.52,13271.0,55.7381,55.9054,55.62,55.6298,13271.0
2022-12-21 13:30:00,56.54,56.71,56.54,56.69,28429.0,55.6495,55.8168,55.6495,55.7972,28429.0
2022-12-21 14:00:00,56.7,56.81,56.69,56.7,16399.0,55.807,55.9153,55.7972,55.807,16399.0
2022-12-21 14:30:00,56.69,56.79,56.64,56.76,41114.0,55.7972,55.8956,55.7479,55.8661,41114.0
2022-12-21 15:00:00,56.76,56.77,56.56,56.6,34100.0,55.8661,55.8759,55.6692,55.7086,34100.0
2022-12-21 15:30:00,56.6,57.0,56.59,56.98,169036.0,55.7086,56.1023,55.6987,56.0826,169036.0
2022-12-22 09:30:00,56.74,56.94,56.62,56.8,40450.0,55.8464,56.0432,55.7283,55.9054,40450.0
2022-12-22 10:00:00,56.8,56.84,56.6,56.79,56877.0,55.9054,55.9448,55.7086,55.8956,56877.0
2022-12-22 10:30:00,56.75,56.84,56.65,56.66,25554.0,55.8562,55.9448,55.7578,55.7676,25554.0
2022-12-22 11:00:00,56.64,56.68,56.47,56.68,27150.0,55.7479,55.7873,55.5806,55.7873,27150.0
2022-12-22 11:30:00,56.7,56.72,56.39,56.5,24660.0,55.807,55.8267,55.5019,55.6102,24660.0
2022-12-22 12:00:00,56.53,56.56,56.18,56.19,22365.0,55.6397,55.6692,55.2952,55.305,22365.0
2022-12-22 12:30:00,56.17,56.21,56.03,56.05,16184.0,55.2853,55.3247,55.1476,55.1672,16184.0
2022-12-22 13:00:00,56.04,56.04,55.83,55.86,25083.0,55.1574,55.1574,54.9507,54.9802,25083.0
2022-12-22 13:30:00,55.86,55.9,55.78,55.86,22421.0,54.9802,55.0196,54.9015,54.9802,22421.0
2022-12-22 14:00:00,55.88,56.04,55.85,56.03,25706.0,54.9999,55.1574,54.9704,55.1476,25706.0
2022-12-22 14:30:00,56.01,56.27,55.96,56.27,51919.0,55.1279,55.3838,55.0787,55.3838,51919.0
2022-12-22 15:00:00,56.27,56.48,56.14,56.48,56142.0,55.3838,55.5905,55.2558,55.5905,56142.0
2022-12-22 15:30:00,56.47,56.67,56.3,56.66,163976.0,55.5806,55.7775,55.4133,55.7676,163976.0
2022-12-23 09:30:00,56.65,56.79,56.14,56.31,70589.0,55.7578,55.8956,55.2558,55.4231,70589.0
2022-12-23 10:00:00,56.34,56.79,56.32,56.68,21904.0,55.4527,55.8956,55.433,55.7873,21904.0
2022-12-23 10:30:00,56.7,56.77,56.57,56.57,22714.0,55.807,55.8759,55.679,55.679,22714.0
2022-12-23 11:00:00,56.6,56.74,56.55,56.64,17986.0,55.7086,55.8464,55.6594,55.7479,17986.0
2022-12-23 11:30:00,56.67,56.89,56.67,56.82,46004.0,55.7775,55.994,55.7775,55.9251,46004.0
2022-12-23 12:00:00,56.86,57.0,56.8,56.89,16517.0,55.9645,56.1023,55.9054,55.994,16517.0
2022-12-23 12:30:00,56.94,56.98,56.77,56.84,18264.0,56.0432,56.0826,55.8759,55.9448,18264.0
2022-12-23 13:00:00,56.83,56.87,56.66,56.66,21206.0,55.935,55.9743,55.7676,55.7676,21206.0
2022-12-23 13:30:00,56.65,56.78,56.59,56.68,42017.0,55.7578,55.8857,55.6987,55.7873,42017.0
2022-12-23 14:00:00,56.66,56.76,56.61,56.75,16565.0,55.7676,55.8661,55.7184,55.8562,16565.0
2022-12-23 14:30:00,56.76,56.86,56.73,56.85,24114.0,55.8661,55.9645,55.8365,55.9546,24114.0
2022-12-23 15:00:00,56.86,56.92,56.73,56.75,49237.0,55.9645,56.0235,55.8365,55.8562,49237.0
2022-12-23 15:30:00,56.77,56.96,56.67,56.94,112001.0,55.8759,56.0629,55.7775,56.0432,112001.0
2022-12-27 09:30:00,57.04,57.04,56.6,56.79,47019.0,56.1416,56.1416,55.7086,55.8956,47019.0
2022-12-27 10:00:00,56.81,57.08,56.61,56.99,60313.0,55.9153,56.181,55.7184,56.0924,60313.0
2022-12-27 10:30:00,56.96,57.04,56.78,56.81,11203.0,56.0629,56.1416,55.8857,55.9153,11203.0
2022-12-27 11:00:00,56.78,56.88,56.73,56.83,11852.0,55.8857,55.9842,55.8365,55.935,11852.0
2022-12-27 11:30:00,56.83,56.88,56.7,56.8,13121.0,55.935,55.9842,55.807,55.9054,13121.0
2022-12-27 12:00:00,56.81,57.1,56.81,56.94,17588.0,55.9153,56.2007,55.9153,56.0432,17588.0
2022-12-27 12:30:00,56.93,57.03,56.9,56.95,10859.0,56.0334,56.1318,56.0039,56.0531,10859.0
2022-12-27 13:00:00,56.96,57.07,56.95,57.07,30760.0,56.0629,56.1712,56.0531,56.1712,30760.0
2022-12-27 13:30:00,57.07,57.21,56.97,56.98,28192.0,56.1712,56.309,56.0727,56.0826,28192.0
2022-12-27 14:00:00,56.95,57.13,56.91,56.91,25630.0,56.0531,56.2302,56.0137,56.0137,25630.0
2022-12-27 14:30:00,56.9,57.02,56.75,57.0,47029.0,56.0039,56.122,55.8562,56.1023,47029.0
2022-12-27 15:00:00,57.01,57.26,57.01,57.23,25536.0,56.1121,56.3582,56.1121,56.3287,25536.0
2022-12-27 15:30:00,57.24,57.38,57.22,57.35,166832.0,56.3385,56.4763,56.3188,56.4468,166832.0
2022-12-28 09:30:00,57.54,57.67,57.37,57.46,20843.0,56.6338,56.7617,56.4664,56.555,20843.0
2022-12-28 10:00:00,57.45,57.54,57.09,57.12,18938.0,56.5452,56.6338,56.1909,56.2204,18938.0
2022-12-28 10:30:00,57.15,57.26,56.96,56.98,18286.0,56.2499,56.3582,56.0629,56.0826,18286.0
2022-12-28 11:00:00,56.98,57.01,56.83,56.99,16914.0,56.0826,56.1121,55.935,56.0924,16914.0
2022-12-28 11:30:00,56.98,56.98,56.8,56.82,14538.0,56.0826,56.0826,55.9054,55.9251,14538.0
2022-12-28 12:00:00,56.8,56.81,56.67,56.7,8889.0,55.9054,55.9153,55.7775,55.807,8889.0
2022-12-28 12:30:00,56.72,56.94,56.72,56.94,10924.0,55.8267,56.0432,55.8267,56.0432,10924.0
2022-12-28 13:00:00,56.94,57.08,56.92,56.99,10830.0,56.0432,56.181,56.0235,56.0924,10830.0
2022-12-28 13:30:00,57.02,57.05,56.9,57.03,23500.0,56.122,56.1515,56.0039,56.1318,23500.0
2022-12-28 14:00:00,57.03,57.1,56.84,56.87,40130.0,56.1318,56.2007,55.9448,55.9743,40130.0
2022-12-28 14:30:00,56.86,57.04,56.85,56.88,16419.0,55.9645,56.1416,55.9546,55.9842,16419.0
2022-12-28 15:00:00,56.88,56.88,56.62,56.68,27799.0,55.9842,55.9842,55.7283,55.7873,27799.0
2022-12-28 15:30:00,56.68,56.77,56.55,56.57,105144.0,55.7873,55.8759,55.6594,55.679,105144.0
2022-12-29 09:30:00,56.97,57.22,56.66,57.19,15270.0,56.0727,56.3188,55.7676,56.2893,15270.0
2022-12-29 10:00:00,57.17,57.6,57.15,57.6,29091.0,56.2696,56.6928,56.2499,56.6928,29091.0
2022-12-29 10:30:00,57.61,57.69,57.41,57.52,20026.0,56.7027,56.7814,56.5058,56.6141,20026.0
2022-12-29 11:00:00,57.53,57.58,57.34,57.55,26932.0,56.6239,56.6731,56.4369,56.6436,26932.0
2022-12-29 11:30:00,57.57,57.88,57.57,57.88,48269.0,56.6633,56.9684,56.6633,56.9684,48269.0
2022-12-29 12:00:00,57.88,58.04,57.81,57.99,36344.0,56.9684,57.1259,56.8995,57.0767,36344.0
2022-12-29 12:30:00,57.98,58.0,57.89,57.98,13550.0,57.0668,57.0865,56.9783,57.0668,13550.0
2022-12-29 13:00:00,58.0,58.02,57.89,57.93,20503.0,57.0865,57.1062,56.9783,57.0176,20503.0
2022-12-29 13:30:00,57.93,57.97,57.77,57.82,24854.0,57.0176,57.057,56.8601,56.9094,24854.0
2022-12-29 14:00:00,57.8,57.88,57.71,57.72,16739.0,56.8897,56.9684,56.8011,56.8109,16739.0
2022-12-29 14:30:00,57.74,57.84,57.66,57.66,20056.0,56.8306,56.929,56.7519,56.7519,20056.0
2022-12-29 15:00:00,57.65,57.8,57.58,57.63,29314.0,56.742,56.8897,56.6731,56.7224,29314.0
2022-12-29 15:30:00,57.62,57.81,57.6,57.65,110743.0,56.7125,56.8995,56.6928,56.742,110743.0
2022-12-30 09:30:00,57.13,57.21,56.84,57.14,25218.0,56.2302,56.309,55.9448,56.2401,25218.0
2022-12-30 10:00:00,57.11,57.14,56.9,57.0,11712.0,56.2105,56.2401,56.0039,56.1023,11712.0
2022-12-30 10:30:00,57.03,57.19,56.95,57.03,13809.0,56.1318,56.2893,56.0531,56.1318,13809.0
2022-12-30 11:00:00,57.05,57.06,56.83,56.86,20036.0,56.1515,56.1613,55.935,55.9645,20036.0
2022-12-30 11:30:00,56.87,57.03,56.81,56.99,9852.0,55.9743,56.1318,55.9153,56.0924,9852.0
2022-12-30 12:00:00,57.01,57.03,56.9,56.92,11483.0,56.1121,56.1318,56.0039,56.0235,11483.0
2022-12-30 12:30:00,56.92,56.92,56.77,56.78,12724.0,56.0235,56.0235,55.8759,55.8857,12724.0
2022-12-30 13:00:00,56.84,56.85,56.45,56.59,13343.0,55.9448,55.9546,55.5609,55.6987,13343.0
2022-12-30 13:30:00,56.6,56.73,56.52,56.52,12447.0,55.7086,55.8365,55.6298,55.6298,12447.0
2022-12-30 14:00:00,56.5,56.53,56.34,56.5,17073.0,55.6102,55.6397,55.4527,55.6102,17073.0
2022-12-30 14:30:00,56.49,56.53,56.41,56.53,13787.0,55.6003,55.6397,55.5216,55.6397,13787.0
2022-12-30 15:00:00,56.53,56.8,56.52,56.68,22397.0,55.6397,55.9054,55.6298,55.7873,22397.0
2022-12-30 15:30:00,56.69,57.11,56.68,56.97,107454.0,55.7972,56.2105,55.7873,56.0727,107454.0
2023-01-03 09:30:00,57.06,57.47,56.52,56.57,65837.0,56.1613,56.5649,55.6298,55.679,65837.0
2023-01-03 10:00:00,56.55,56.85,56.42,56.65,38920.0,55.6594,55.9546,55.5314,55.7578,38920.0
2023-01-03 10:30:00,56.63,56.89,56.6,56.86,15484.0,55.7381,55.994,55.7086,55.9645,15484.0
2023-01-03 11:00:00,56.91,56.96,56.39,56.46,20783.0,56.0137,56.0629,55.5019,55.5708,20783.0
2023-01-03 11:30:00,56.52,56.52,56.2,56.25,20233.0,55.6298,55.6298,55.3149,55.3641,20233.0
2023-01-03 12:00:00,56.25,56.38,56.17,56.24,34155.0,55.3641,55.492,55.2853,55.3542,34155.0
2023-01-03 12:30:00,56.23,56.43,56.1,56.18,55849.0,55.3444,55.5413,55.2165,55.2952,55849.0
2023-01-03 13:00:00,56.17,56.52,56.17,56.47,35609.0,55.2853,55.6298,55.2853,55.5806,35609.0
2023-01-03 13:30:00,56.52,56.81,56.5,56.79,20743.0,55.6298,55.9153,55.6102,55.8956,20743.0
2023-01-03 14:00:00,56.8,56.81,56.48,56.52,21553.0,55.9054,55.9153,55.5905,55.6298,21553.0
2023-01-03 14:30:00,56.51,56.72,56.36,56.66,28703.0,55.62,55.8267,55.4724,55.7676,28703.0
2023-01-03 15:00:00,56.69,56.74,56.5,56.58,26074.0,55.7972,55.8464,55.6102,55.6889,26074.0
2023-01-03 15:30:00,56.58,56.69,56.51,56.61,136020.0,55.6889,55.7972,55.62,55.7184,136020.0
2023-01-04 09:30:00,57.13,57.53,56.93,57.46,34473.0,56.2302,56.6239,56.0334,56.555,34473.0
2023-01-04 10:00:00,57.43,57.53,57.0,57.11,64570.0,56.5255,56.6239,56.1023,56.2105,64570.0
2023-01-04 10:30:00,57.11,57.15,56.91,57.14,26280.0,56.2105,56.2499,56.0137,56.2401,26280.0
2023-01-04 11:00:00,57.13,57.31,57.05,57.15,28968.0,56.2302,56.4074,56.1515,56.2499,28968.0
2023-01-04 11:30:00,57.17,57.56,57.17,57.49,30500.0,56.2696,56.6535,56.2696,56.5846,30500.0
2023-01-04 12:00:00,57.5,57.62,57.45,57.58,27010.0,56.5944,56.7125,56.5452,56.6731,27010.0
2023-01-04 12:30:00,57.59,57.78,57.59,57.68,29873.0,56.683,56.87,56.683,56.7716,29873.0
2023-01-04 13:00:00,57.67,57.9,57.55,57.9,24876.0,56.7617,56.9881,56.6436,56.9881,24876.0
2023-01-04 13:30:00,57.9,58.02,57.85,57.85,29150.0,56.9881,57.1062,56.9389,56.9389,29150.0
2023-01-04 14:00:00,57.87,57.96,57.22,57.26,46971.0,56.9586,57.0472,56.3188,56.3582,46971.0
2023-01-04 14:30:00,57.24,57.54,57.23,57.51,35663.0,56.3385,56.6338,56.3287,56.6042,35663.0
2023-01-04 15:00:00,57.51,57.67,57.51,57.59,54686.0,56.6042,56.7617,56.6042,56.683,54686.0
2023-01-04 15:30:00,57.57,57.62,57.26,57.58,207094.0,56.6633,56.7125,56.3582,56.6731,207094.0
2023-01-05 09:30:00,57.4,57.77,56.71,57.17,38117.0,56.496,56.8601,55.8168,56.2696,38117.0
2023-01-05 10:00:00,57.16,57.35,56.86,56.91,53665.0,56.2598,56.4468,55.9645,56.0137,53665.0
2023-01-05 10:30:00,56.92,56.92,56.65,56.66,23654.0,56.0235,56.0235,55.7578,55.7676,23654.0
2023-01-05 11:00:00,56.66,56.7,56.34,56.5,65925.0,55.7676,55.807,55.4527,55.6102,65925.0
2023-01-05 11:30:00,56.49,56.53,56.27,56.39,34528.0,55.6003,55.6397,55.3838,55.5019,34528.0
2023-01-05 12:00:00,56.39,56.9,56.39,56.83,41889.0,55.5019,56.0039,55.5019,55.935,41889.0
2023-01-05 12:30:00,56.83,56.83,56.66,56.77,25948.0,55.935,55.935,55.7676,55.8759,25948.0
2023-01-05 13:00:00,56.78,56.95,56.61,56.87,52959.0,55.8857,56.0531,55.7184,55.9743,52959.0
2023-01-05 13:30:00,56.89,57.1,56.89,56.94,28289.0,55.994,56.2007,55.994,56.0432,28289.0
2023-01-05 14:00:00,56.94,57.05,56.85,56.98,51520.0,56.0432,56.1515,55.9546,56.0826,51520.0
2023-01-05 14:30:00,56.99,57.31,56.99,57.14,35710.0,56.0924,56.4074,56.0924,56.2401,35710.0
2023-01-05 15:00:00,57.13,57.13,56.84,56.9,39404.0,56.2302,56.2302,55.9448,56.0039,39404.0
2023-01-05 15:30:00,56.91,57.09,56.89,57.07,143949.0,56.0137,56.1909,55.994,56.1712,143949.0
2023-01-06 09:30:00,57.62,57.86,57.26,57.53,23502.0,56.7125,56.9487,56.3582,56.6239,23502.0
2023-01-06 10:00:00,57.67,58.21,57.54,57.89,42808.0,56.7617,57.2932,56.6338,56.9783,42808.0
2023-01-06 10:30:00,57.91,58.34,57.89,58.3,27191.0,56.9979,57.4212,56.9783,57.3818,27191.0
2023-01-06 11:00:00,58.28,58.47,58.22,58.45,25430.0,57.3621,57.5491,57.3031,57.5294,25430.0
2023-01-06 11:30:00,58.46,58.7,58.34,58.61,30032.0,57.5393,57.7755,57.4212,57.6869,30032.0
2023-01-06 12:00:00,58.62,58.62,58.38,58.42,12048.0,57.6968,57.6968,57.4605,57.4999,12048.0
2023-01-06 12:30:00,58.39,58.5,58.34,58.35,16651.0,57.4704,57.5787,57.4212,57.431,16651.0
2023-01-06 13:00:00,58.36,58.5,58.28,58.5,15218.0,57.4409,57.5787,57.3621,57.5787,15218.0
2023-01-06 13:30:00,58.52,58.64,58.51,58.62,15769.0,57.5983,57.7164,57.5885,57.6968,15769.0
2023-01-06 14:00:00,58.64,58.89,58.64,58.82,14883.0,57.7164,57.9625,57.7164,57.8936,14883.0
2023-01-06 14:30:00,58.82,59.02,58.81,58.99,18651.0,57.8936,58.0905,57.8838,58.0609,18651.0
2023-01-06 15:00:00,59.01,59.13,58.95,58.98,30161.0,58.0806,58.1987,58.0216,58.0511,30161.0
2023-01-06 15:30:00,58.99,59.07,58.79,58.84,103788.0,58.0609,58.1397,57.8641,57.9133,103788.0
2023-01-09 09:30:00,59.0,59.47,58.78,59.45,33152.0,58.0708,58.5334,57.8542,58.5137,33152.0
2023-01-09 10:00:00,59.44,59.62,59.2,59.2,26744.0,58.5038,58.681,58.2676,58.2676,26744.0
2023-01-09 10:30:00,59.21,59.64,59.2,59.52,33053.0,58.2775,58.7007,58.2676,58.5826,33053.0
2023-01-09 11:00:00,59.53,59.76,59.53,59.64,35470.0,58.5924,58.8188,58.5924,58.7007,35470.0
2023-01-09 11:30:00,59.62,59.64,59.43,59.62,31456.0,58.681,58.7007,58.494,58.681,31456.0
2023-01-09 12:00:00,59.63,59.73,59.51,59.59,29170.0,58.6909,58.7893,58.5727,58.6515,29170.0
2023-01-09 12:30:00,59.58,59.7,59.49,59.54,21562.0,58.6416,58.7598,58.5531,58.6023,21562.0
2023-01-09 13:00:00,59.54,59.56,59.27,59.33,26522.0,58.6023,58.622,58.3365,58.3956,26522.0
2023-01-09 13:30:00,59.32,59.34,59.06,59.2,23287.0,58.3857,58.4054,58.1298,58.2676,23287.0
2023-01-09 14:00:00,59.21,59.35,59.16,59.32,18206.0,58.2775,58.4153,58.2283,58.3857,18206.0
2023-01-09 14:30:00,59.31,59.34,59.01,59.01,40746.0,58.3759,58.4054,58.0806,58.0806,40746.0
2023-01-09 15:00:00,59.01,59.07,58.88,58.92,38452.0,58.0806,58.1397,57.9527,57.992,38452.0
2023-01-09 15:30:00,58.9,58.94,58.79,58.82,73018.0,57.9724,58.0117,57.8641,57.8936,73018.0
2023-01-10 09:30:00,58.8,59.24,58.76,59.04,25907.0,57.8739,58.307,57.8346,58.1101,25907.0
2023-01-10 10:00:00,59.12,59.42,59.03,59.11,15986.0,58.1889,58.4842,58.1003,58.179,15986.0
2023-01-10 10:30:00,59.13,59.32,58.86,59.27,32465.0,58.1987,58.3857,57.933,58.3365,32465.0
2023-01-10 11:00:00,59.27,59.61,59.26,59.48,35214.0,58.3365,58.6712,58.3267,58.5432,35214.0
2023-01-10 11:30:00,59.49,59.51,59.24,59.32,26037.0,58.5531,58.5727,58.307,58.3857,26037.0
2023-01-10 12:00:00,59.29,59.36,59.16,59.34,32709.0,58.3562,58.4251,58.2283,58.4054,32709.0
2023-01-10 12:30:00,59.34,59.52,59.3,59.48,18140.0,58.4054,58.5826,58.3661,58.5432,18140.0
2023-01-10 13:00:00,59.48,59.62,59.43,59.45,25608.0,58.5432,58.681,58.494,58.5137,25608.0
2023-01-10 13:30:00,59.45,59.59,59.35,59.47,31883.0,58.5137,58.6515,58.4153,58.5334,31883.0
2023-01-10 14:00:00,59.49,59.7,59.43,59.52,28048.0,58.5531,58.7598,58.494,58.5826,28048.0
2023-01-10 14:30:00,59.55,59.65,59.5,59.63,21897.0,58.6121,58.7105,58.5629,58.6909,21897.0
2023-01-10 15:00:00,59.64,59.76,59.55,59.69,30896.0,58.7007,58.8188,58.6121,58.7499,30896.0
2023-01-10 15:30:00,59.68,59.88,59.64,59.87,142088.0,58.7401,58.9369,58.7007,58.9271,142088.0
2023-01-11 09:30:00,60.12,61.13,60.01,61.02,100637.0,59.1731,60.1672,59.0649,60.059,100637.0
2023-01-11 10:00:00,61.04,61.33,60.98,61.29,75853.0,60.0786,60.3641,60.0196,60.3247,75853.0
2023-01-11 10:30:00,61.29,61.44,61.05,61.24,52110.0,60.3247,60.4723,60.0885,60.2755,52110.0
2023-01-11 11:00:00,61.25,61.47,61.13,61.26,145917.0,60.2853,60.5019,60.1672,60.2952,145917.0
2023-01-11 11:30:00,61.25,61.29,61.1,61.27,71947.0,60.2853,60.3247,60.1377,60.305,71947.0
2023-01-11 12:00:00,61.25,61.35,61.24,61.3,25136.0,60.2853,60.3838,60.2755,60.3346,25136.0
2023-01-11 12:30:00,61.3,61.3,61.14,61.23,36054.0,60.3346,60.3346,60.1771,60.2657,36054.0
2023-01-11 13:00:00,61.24,61.33,61.21,61.26,26179.0,60.2755,60.3641,60.246,60.2952,26179.0
2023-01-11 13:30:00,61.24,61.29,61.11,61.28,26425.0,60.2755,60.3247,60.1475,60.3149,26425.0
2023-01-11 14:00:00,61.28,61.42,61.07,61.41,57105.0,60.3149,60.4527,60.1082,60.4428,57105.0
2023-01-11 14:30:00,61.42,61.57,61.34,61.52,36630.0,60.4527,60.6003,60.3739,60.5511,36630.0
2023-01-11 15:00:00,61.51,61.63,61.49,61.58,47140.0,60.5412,60.6594,60.5216,60.6101,47140.0
2023-01-11 15:30:00,61.58,61.73,61.47,61.68,185431.0,60.6101,60.7578,60.5019,60.7086,185431.0
2023-01-12 09:30:00,61.95,61.95,61.02,61.35,63727.0,60.9743,60.9743,60.059,60.3838,63727.0
2023-01-12 10:00:00,61.34,61.96,61.33,61.79,42826.0,60.3739,60.9842,60.3641,60.8168,42826.0
2023-01-12 10:30:00,61.76,61.9,61.42,61.75,164898.0,60.7873,60.9251,60.4527,60.7775,164898.0
2023-01-12 11:00:00,61.76,61.89,61.6,61.84,64748.0,60.7873,60.9153,60.6298,60.866,64748.0
2023-01-12 11:30:00,61.85,61.87,61.63,61.85,58311.0,60.8759,60.8956,60.6594,60.8759,58311.0
2023-01-12 12:00:00,61.84,62.23,61.81,62.16,51621.0,60.866,61.2499,60.8365,61.181,51621.0
2023-01-12 12:30:00,62.16,62.17,61.94,61.99,26211.0,61.181,61.1909,60.9645,61.0137,26211.0
2023-01-12 13:00:00,61.98,62.17,61.79,61.8,32520.0,61.0038,61.1909,60.8168,60.8267,32520.0
2023-01-12 13:30:00,61.79,62.07,61.73,61.93,39271.0,60.8168,61.0924,60.7578,60.9546,39271.0
2023-01-12 14:00:00,61.96,62.02,61.82,61.83,28912.0,60.9842,61.0432,60.8464,60.8562,28912.0
2023-01-12 14:30:00,61.83,61.94,61.72,61.84,41313.0,60.8562,60.9645,60.7479,60.866,41313.0
2023-01-12 15:00:00,61.83,61.83,61.66,61.7,58487.0,60.8562,60.8562,60.6889,60.7283,58487.0
2023-01-12 15:30:00,61.68,61.71,61.56,61.65,125952.0,60.7086,60.7381,60.5905,60.679,125952.0
2023-01-13 09:30:00,61.15,61.34,60.97,61.32,20711.0,60.1869,60.3739,60.0098,60.3542,20711.0
2023-01-13 10:00:00,61.27,61.47,61.24,61.41,17699.0,60.305,60.5019,60.2755,60.4428,17699.0
2023-01-13 10:30:00,61.41,61.41,61.08,61.1,15662.0,60.4428,60.4428,60.118,60.1377,15662.0
2023-01-13 11:00:00,61.12,61.26,60.99,61.2,15941.0,60.1574,60.2952,60.0294,60.2361,15941.0
2023-01-13 11:30:00,61.15,61.15,60.84,60.89,16898.0,60.1869,60.1869,59.8818,59.931,16898.0
2023-01-13 12:00:00,60.87,61.2,60.85,61.2,10479.0,59.9113,60.2361,59.8916,60.2361,10479.0
2023-01-13 12:30:00,61.22,61.25,61.12,61.19,18955.0,60.2558,60.2853,60.1574,60.2263,18955.0
2023-01-13 13:00:00,61.21,61.22,61.01,61.07,14108.0,60.246,60.2558,60.0491,60.1082,14108.0
2023-01-13 13:30:00,61.08,61.28,61.05,61.17,12980.0,60.118,60.3149,60.0885,60.2066,12980.0
2023-01-13 14:00:00,61.19,61.26,61.11,61.21,15515.0,60.2263,60.2952,60.1475,60.246,15515.0
2023-01-13 14:30:00,61.21,61.29,61.11,61.16,21125.0,60.246,60.3247,60.1475,60.1968,21125.0
2023-01-13 15:00:00,61.17,61.24,61.15,61.24,35611.0,60.2066,60.2755,60.1869,60.2755,35611.0
2023-01-13 15:30:00,61.25,61.44,61.22,61.27,143780.0,60.2853,60.4723,60.2558,60.305,143780.0
2023-01-17 09:30:00,61.27,61.67,61.18,61.52,28417.0,60.305,60.6987,60.2164,60.5511,28417.0
2023-01-17 10:00:00,61.53,61.74,61.46,61.65,33012.0,60.5609,60.7676,60.492,60.679,33012.0
2023-01-17 10:30:00,61.69,61.7,61.35,61.39,18367.0,60.7184,60.7283,60.3838,60.4231,18367.0
2023-01-17 11:00:00,61.39,61.46,61.3,61.38,21386.0,60.4231,60.492,60.3346,60.4133,21386.0
2023-01-17 11:30:00,61.38,61.41,61.27,61.33,15289.0,60.4133,60.4428,60.305,60.3641,15289.0
2023-01-17 12:00:00,61.35,61.43,61.17,61.18,24241.0,60.3838,60.4625,60.2066,60.2164,24241.0
2023-01-17 12:30:00,61.18,61.33,61.18,61.25,21976.0,60.2164,60.3641,60.2164,60.2853,21976.0
2023-01-17 13:00:00,61.26,61.37,61.14,61.17,31125.0,60.2952,60.4035,60.1771,60.2066,31125.0
2023-01-17 13:30:00,61.18,61.43,61.18,61.32,22870.0,60.2164,60.4625,60.2164,60.3542,22870.0
2023-01-17 14:00:00,61.31,61.33,61.11,61.17,23708.0,60.3444,60.3641,60.1475,60.2066,23708.0
2023-01-17 14:30:00,61.19,61.36,61.18,61.25,20811.0,60.2263,60.3936,60.2164,60.2853,20811.0
2023-01-17 15:00:00,61.29,61.33,61.24,61.28,22972.0,60.3247,60.3641,60.2755,60.3149,22972.0
2023-01-17 15:30:00,61.29,61.34,61.08,61.19,135307.0,60.3247,60.3739,60.118,60.2263,135307.0
2023-01-18 09:30:00,61.26,61.41,61.1,61.36,23292.0,60.2952,60.4428,60.1377,60.3936,23292.0
2023-01-18 10:00:00,61.41,61.47,61.3,61.46,45460.0,60.4428,60.5019,60.3346,60.492,45460.0
2023-01-18 10:30:00,61.47,61.48,61.17,61.29,17121.0,60.5019,60.5117,60.2066,60.3247,17121.0
2023-01-18 11:00:00,61.29,61.3,60.8,60.87,25883.0,60.3247,60.3346,59.8424,59.9113,25883.0
2023-01-18 11:30:00,60.86,60.86,60.66,60.77,13535.0,59.9015,59.9015,59.7046,59.8129,13535.0
2023-01-18 12:00:00,60.79,60.86,60.61,60.61,16270.0,59.8326,59.9015,59.6554,59.6554,16270.0
2023-01-18 12:30:00,60.61,60.71,60.54,60.58,20357.0,59.6554,59.7538,59.5865,59.6259,20357.0
2023-01-18 13:00:00,60.61,60.84,60.51,60.84,15722.0,59.6554,59.8818,59.557,59.8818,15722.0
2023-01-18 13:30:00,60.86,61.13,60.85,60.89,26470.0,59.9015,60.1672,59.8916,59.931,26470.0
2023-01-18 14:00:00,60.9,60.9,60.67,60.7,25124.0,59.9409,59.9409,59.7145,59.744,25124.0
2023-01-18 14:30:00,60.7,60.71,60.54,60.57,15892.0,59.744,59.7538,59.5865,59.616,15892.0
2023-01-18 15:00:00,60.55,60.73,60.54,60.66,43639.0,59.5964,59.7735,59.5865,59.7046,43639.0
2023-01-18 15:30:00,60.66,60.72,60.48,60.65,219292.0,59.7046,59.7637,59.5275,59.6948,219292.0
2023-01-19 09:30:00,60.25,60.5,60.02,60.31,34556.0,59.3011,59.5472,59.0747,59.3601,34556.0
2023-01-19 10:00:00,60.3,60.39,60.11,60.3,20351.0,59.3503,59.4389,59.1633,59.3503,20351.0
2023-01-19 10:30:00,60.28,60.28,60.01,60.2,22863.0,59.3306,59.3306,59.0649,59.2519,22863.0
2023-01-19 11:00:00,60.21,60.33,59.98,60.06,34548.0,59.2617,59.3798,59.0353,59.1141,34548.0
2023-01-19 11:30:00,60.08,60.14,59.95,60.04,26184.0,59.1338,59.1928,59.0058,59.0944,26184.0
2023-01-19 12:00:00,60.04,60.23,60.02,60.08,13924.0,59.0944,59.2814,59.0747,59.1338,13924.0
2023-01-19 12:30:00,60.1,60.3,59.95,60.3,45545.0,59.1535,59.3503,59.0058,59.3503,45545.0
2023-01-19 13:00:00,60.31,60.42,60.24,60.4,19049.0,59.3601,59.4684,59.2912,59.4487,19049.0
2023-01-19 13:30:00,60.41,60.53,60.37,60.49,19565.0,59.4586,59.5767,59.4192,59.5373,19565.0
2023-01-19 14:00:00,60.46,60.59,60.35,60.54,34030.0,59.5078,59.6357,59.3995,59.5865,34030.0
2023-01-19 14:30:00,60.53,60.58,60.4,60.47,22817.0,59.5767,59.6259,59.4487,59.5176,22817.0
2023-01-19 15:00:00,60.47,60.49,60.34,60.37,26951.0,59.5176,59.5373,59.3897,59.4192,26951.0
2023-01-19 15:30:00,60.38,60.47,60.24,60.26,121014.0,59.429,59.5176,59.2912,59.3109,121014.0
2023-01-20 09:30:00,60.51,60.68,60.18,60.55,147943.0,59.557,59.7243,59.2322,59.5964,147943.0
2023-01-20 10:00:00,60.52,60.85,60.52,60.84,38362.0,59.5668,59.8916,59.5668,59.8818,38362.0
2023-01-20 10:30:00,60.8,61.03,60.79,60.98,32029.0,59.8424,60.0688,59.8326,60.0196,32029.0
2023-01-20 11:00:00,60.98,61.15,60.97,61.07,50198.0,60.0196,60.1869,60.0098,60.1082,50198.0
2023-01-20 11:30:00,61.08,61.23,61.04,61.09,51271.0,60.118,60.2657,60.0786,60.1279,51271.0
2023-01-20 12:00:00,61.09,61.14,60.99,61.05,20891.0,60.1279,60.1771,60.0294,60.0885,20891.0
2023-01-20 12:30:00,61.05,61.18,60.96,61.08,18151.0,60.0885,60.2164,59.9999,60.118,18151.0
2023-01-20 13:00:00,61.1,61.15,60.92,60.99,34540.0,60.1377,60.1869,59.9605,60.0294,34540.0
2023-01-20 13:30:00,61.02,61.36,61.01,61.36,69314.0,60.059,60.3936,60.0491,60.3936,69314.0
2023-01-20 14:00:00,61.38,61.52,61.29,61.3,33299.0,60.4133,60.5511,60.3247,60.3346,33299.0
2023-01-20 14:30:00,61.33,61.49,61.28,61.47,30665.0,60.3641,60.5216,60.3149,60.5019,30665.0
2023-01-20 15:00:00,61.47,61.8,61.47,61.71,48604.0,60.5019,60.8267,60.5019,60.7381,48604.0
2023-01-20 15:30:00,61.71,61.73,61.4,61.72,210396.0,60.7381,60.7578,60.433,60.7479,210396.0
2023-01-23 09:30:00,61.85,61.89,61.13,61.88,56116.0,60.8759,60.9153,60.1672,60.9054,56116.0
2023-01-23 10:00:00,61.93,61.94,61.65,61.76,47555.0,60.9546,60.9645,60.679,60.7873,47555.0
2023-01-23 10:30:00,61.79,62.05,61.73,61.84,31081.0,60.8168,61.0727,60.7578,60.866,31081.0
2023-01-23 11:00:00,61.84,62.12,61.82,61.91,39474.0,60.866,61.1416,60.8464,60.9349,39474.0
2023-01-23 11:30:00,61.92,62.02,61.86,61.98,28428.0,60.9448,61.0432,60.8857,61.0038,28428.0
2023-01-23 12:00:00,61.97,61.97,61.63,61.71,25592.0,60.994,60.994,60.6594,60.7381,25592.0
2023-01-23 12:30:00,61.71,61.82,61.66,61.81,24869.0,60.7381,60.8464,60.6889,60.8365,24869.0
2023-01-23 13:00:00,61.81,62.0,61.77,61.87,49308.0,60.8365,61.0235,60.7972,60.8956,49308.0
2023-01-23 13:30:00,61.87,62.22,61.8,62.08,46609.0,60.8956,61.2401,60.8267,61.1023,46609.0
2023-01-23 14:00:00,62.07,62.08,61.74,61.74,29499.0,61.0924,61.1023,60.7676,60.7676,29499.0
2023-01-23 14:30:00,61.74,61.83,61.65,61.78,43336.0,60.7676,60.8562,60.679,60.807,43336.0
2023-01-23 15:00:00,61.77,62.01,61.76,61.88,38186.0,60.7972,61.0334,60.7873,60.9054,38186.0
2023-01-23 15:30:00,61.88,62.02,61.77,61.9,344472.0,60.9054,61.0432,60.7972,60.9251,344472.0
2023-01-24 09:30:00,61.77,61.77,57.51,57.84,242549.0,60.7972,60.7972,56.6042,56.929,242549.0
2023-01-24 10:00:00,57.82,58.79,57.57,58.17,276340.0,56.9094,57.8641,56.6633,57.2538,276340.0
2023-01-24 10:30:00,58.17,58.97,58.13,58.79,150941.0,57.2538,58.0412,57.2145,57.8641,150941.0
2023-01-24 11:00:00,58.73,59.99,58.69,59.85,154218.0,57.805,59.0452,57.7657,58.9074,154218.0
2023-01-24 11:30:00,59.85,59.9,59.34,59.36,82837.0,58.9074,58.9566,58.4054,58.4251,82837.0
2023-01-24 12:00:00,59.3,59.76,59.14,59.48,76195.0,58.3661,58.8188,58.2086,58.5432,76195.0
2023-01-24 12:30:00,59.49,59.56,59.26,59.27,60240.0,58.5531,58.622,58.3267,58.3365,60240.0
2023-01-24 13:00:00,59.25,59.31,58.47,58.47,68546.0,58.3168,58.3759,57.5491,57.5491,68546.0
2023-01-24 13:30:00,58.51,59.03,58.4,58.97,115049.0,57.5885,58.1003,57.4802,58.0412,115049.0
2023-01-24 14:00:00,59.01,59.08,58.8,58.8,51295.0,58.0806,58.1495,57.8739,57.8739,51295.0
2023-01-24 14:30:00,58.8,58.93,58.65,58.83,63606.0,57.8739,58.0019,57.7263,57.9035,63606.0
2023-01-24 15:00:00,58.83,58.85,58.53,58.64,96863.0,57.9035,57.9231,57.6082,57.7164,96863.0
2023-01-24 15:30:00,58.62,58.78,58.24,58.69,403043.0,57.6968,57.8542,57.3227,57.7657,403043.0
2023-01-25 09:30:00,58.87,59.62,57.57,57.63,184259.0,57.9428,58.681,56.6633,56.7224,184259.0
2023-01-25 10:00:00,57.63,58.34,57.59,57.91,97673.0,56.7224,57.4212,56.683,56.9979,97673.0
2023-01-25 10:30:00,57.91,58.05,57.64,57.88,66061.0,56.9979,57.1357,56.7322,56.9684,66061.0
2023-01-25 11:00:00,57.87,58.16,57.76,58.16,46278.0,56.9586,57.244,56.8503,57.244,46278.0
2023-01-25 11:30:00,58.17,58.37,57.89,58.17,90735.0,57.2538,57.4507,56.9783,57.2538,90735.0
2023-01-25 12:00:00,58.18,58.5,58.15,58.48,62351.0,57.2637,57.5787,57.2342,57.559,62351.0
2023-01-25 12:30:00,58.46,58.9,58.43,58.86,41259.0,57.5393,57.9724,57.5098,57.933,41259.0
2023-01-25 13:00:00,58.85,59.12,58.8,59.04,60518.0,57.9231,58.1889,57.8739,58.1101,60518.0
2023-01-25 13:30:00,59.05,59.26,58.97,59.26,53753.0,58.12,58.3267,58.0412,58.3267,53753.0
2023-01-25 14:00:00,59.26,59.37,58.93,59.02,63937.0,58.3267,58.4349,58.0019,58.0905,63937.0
2023-01-25 14:30:00,59.04,59.45,58.95,59.28,99747.0,58.1101,58.5137,58.0216,58.3464,99747.0
2023-01-25 15:00:00,59.26,59.37,59.01,59.17,72238.0,58.3267,58.4349,58.0806,58.2381,72238.0
2023-01-25 15:30:00,59.18,59.18,58.75,58.97,349065.0,58.2479,58.2479,57.8247,58.0412,349065.0
2023-01-26 09:30:00,58.84,58.93,58.37,58.45,53826.0,57.9133,58.0019,57.4507,57.5294,53826.0
2023-01-26 10:00:00,58.51,58.52,58.2,58.26,50783.0,57.5885,57.5983,57.2834,57.3424,50783.0
2023-01-26 10:30:00,58.21,58.32,57.94,57.96,83966.0,57.2932,57.4015,57.0275,57.0472,83966.0
2023-01-26 11:00:00,57.96,57.99,57.66,57.67,93296.0,57.0472,57.0767,56.7519,56.7617,93296.0
2023-01-26 11:30:00,57.67,58.07,57.67,58.04,135299.0,56.7617,57.1554,56.7617,57.1259,135299.0
2023-01-26 12:00:00,58.1,58.39,58.1,58.39,37636.0,57.185,57.4704,57.185,57.4704,37636.0
2023-01-26 12:30:00,58.38,58.58,58.29,58.51,27432.0,57.4605,57.6574,57.372,57.5885,27432.0
2023-01-26 13:00:00,58.54,58.73,58.38,58.5,36882.0,57.618,57.805,57.4605,57.5787,36882.0
2023-01-26 13:30:00,58.5,58.57,58.45,58.5,36720.0,57.5787,57.6475,57.5294,57.5787,36720.0
2023-01-26 14:00:00,58.51,58.52,58.25,58.26,36523.0,57.5885,57.5983,57.3326,57.3424,36523.0
2023-01-26 14:30:00,58.26,58.43,58.21,58.43,38069.0,57.3424,57.5098,57.2932,57.5098,38069.0
2023-01-26 15:00:00,58.45,58.45,58.32,58.32,53851.0,57.5294,57.5294,57.4015,57.4015,53851.0
2023-01-26 15:30:00,58.32,58.41,58.14,58.36,225905.0,57.4015,57.4901,57.2243,57.4409,225905.0
2023-01-27 09:30:00,58.27,58.37,57.67,57.72,69661.0,57.3523,57.4507,56.7617,56.8109,69661.0
2023-01-27 10:00:00,57.75,58.04,57.42,57.58,38785.0,56.8405,57.1259,56.5157,56.6731,38785.0
2023-01-27 10:30:00,57.58,57.68,57.33,57.37,78592.0,56.6731,56.7716,56.4271,56.4664,78592.0
2023-01-27 11:00:00,57.35,57.35,57.07,57.11,92635.0,56.4468,56.4468,56.1712,56.2105,92635.0
2023-01-27 11:30:00,57.11,57.55,57.1,57.5,74016.0,56.2105,56.6436,56.2007,56.5944,74016.0
2023-01-27 12:00:00,57.49,57.52,57.3,57.37,46319.0,56.5846,56.6141,56.3976,56.4664,46319.0
2023-01-27 12:30:00,57.35,57.66,57.35,57.6,56991.0,56.4468,56.7519,56.4468,56.6928,56991.0
2023-01-27 13:00:00,57.61,57.71,57.45,57.68,32593.0,56.7027,56.8011,56.5452,56.7716,32593.0
2023-01-27 13:30:00,57.67,57.93,57.67,57.83,28425.0,56.7617,57.0176,56.7617,56.9192,28425.0
2023-01-27 14:00:00,57.83,58.14,57.81,57.92,95937.0,56.9192,57.2243,56.8995,57.0078,95937.0
2023-01-27 14:30:00,57.92,58.01,57.86,57.92,30307.0,57.0078,57.0964,56.9487,57.0078,30307.0
2023-01-27 15:00:00,57.92,57.95,57.65,57.67,49534.0,57.0078,57.0373,56.742,56.7617,49534.0
2023-01-27 15:30:00,57.67,57.76,57.42,57.59,243340.0,56.7617,56.8503,56.5157,56.683,243340.0
2023-01-30 09:30:00,57.5,57.82,57.38,57.57,41967.0,56.5944,56.9094,56.4763,56.6633,41967.0
2023-01-30 10:00:00,57.58,57.81,57.56,57.74,41289.0,56.6731,56.8995,56.6535,56.8306,41289.0
2023-01-30 10:30:00,57.76,57.76,57.48,57.56,53091.0,56.8503,56.8503,56.5747,56.6535,53091.0
2023-01-30 11:00:00,57.53,57.9,57.5,57.9,55248.0,56.6239,56.9881,56.5944,56.9881,55248.0
2023-01-30 11:30:00,57.92,57.98,57.57,57.69,26577.0,57.0078,57.0668,56.6633,56.7814,26577.0
2023-01-30 12:00:00,57.7,57.9,57.68,57.76,28693.0,56.7913,56.9881,56.7716,56.8503,28693.0
2023-01-30 12:30:00,57.75,57.76,57.45,57.51,22020.0,56.8405,56.8503,56.5452,56.6042,22020.0
2023-01-30 13:00:00,57.48,57.65,57.42,57.6,25922.0,56.5747,56.742,56.5157,56.6928,25922.0
2023-01-30 13:30:00,57.59,57.66,57.49,57.55,22667.0,56.683,56.7519,56.5846,56.6436,22667.0
2023-01-30 14:00:00,57.56,57.7,57.48,57.61,23760.0,56.6535,56.7913,56.5747,56.7027,23760.0
2023-01-30 14:30:00,57.61,57.67,57.48,57.55,34771.0,56.7027,56.7617,56.5747,56.6436,34771.0
2023-01-30 15:00:00,57.56,57.66,57.47,57.51,40753.0,56.6535,56.7519,56.5649,56.6042,40753.0
2023-01-30 15:30:00,57.52,57.67,57.41,57.47,204296.0,56.6141,56.7617,56.5058,56.5649,204296.0
2023-01-31 09:30:00,57.43,57.82,57.26,57.72,43709.0,56.5255,56.9094,56.3582,56.8109,43709.0
2023-01-31 10:00:00,57.69,57.95,57.65,57.95,35742.0,56.7814,57.0373,56.742,57.0373,35742.0
2023-01-31 10:30:00,57.95,57.98,57.64,57.64,34629.0,57.0373,57.0668,56.7322,56.7322,34629.0
2023-01-31 11:00:00,57.64,57.75,57.37,57.48,41911.0,56.7322,56.8405,56.4664,56.5747,41911.0
2023-01-31 11:30:00,57.48,57.68,57.37,57.67,30044.0,56.5747,56.7716,56.4664,56.7617,30044.0
2023-01-31 12:00:00,57.72,57.76,57.63,57.64,25294.0,56.8109,56.8503,56.7224,56.7322,25294.0
2023-01-31 12:30:00,57.67,57.88,57.67,57.79,34476.0,56.7617,56.9684,56.7617,56.8798,34476.0
2023-01-31 13:00:00,57.79,57.9,57.74,57.75,29369.0,56.8798,56.9881,56.8306,56.8405,29369.0
2023-01-31 13:30:00,57.76,57.85,57.75,57.82,32412.0,56.8503,56.9389,56.8405,56.9094,32412.0
2023-01-31 14:00:00,57.83,57.88,57.69,57.8,85931.0,56.9192,56.9684,56.7814,56.8897,85931.0
2023-01-31 14:30:00,57.81,57.96,57.77,57.94,36258.0,56.8995,57.0472,56.8601,57.0275,36258.0
2023-01-31 15:00:00,57.93,58.02,57.82,57.84,51730.0,57.0176,57.1062,56.9094,56.929,51730.0
2023-01-31 15:30:00,57.84,58.56,57.82,58.56,288107.0,56.929,57.6377,56.9094,57.6377,288107.0
2023-02-01 09:30:00,58.04,58.84,57.94,58.73,41454.0,57.1259,57.9133,57.0275,57.805,41454.0
2023-02-01 10:00:00,58.69,58.71,58.3,58.41,44409.0,57.7657,57.7853,57.3818,57.4901,44409.0
2023-02-01 10:30:00,58.41,58.47,57.9,58.0,41679.0,57.4901,57.5491,56.9881,57.0865,41679.0
2023-02-01 11:00:00,57.99,58.33,57.94,58.26,56659.0,57.0767,57.4113,57.0275,57.3424,56659.0
2023-02-01 11:30:00,58.28,58.58,58.24,58.3,46164.0,57.3621,57.6574,57.3227,57.3818,46164.0
2023-02-01 12:00:00,58.3,58.38,58.13,58.28,28393.0,57.3818,57.4605,57.2145,57.3621,28393.0
2023-02-01 12:30:00,58.29,58.33,57.96,58.04,64565.0,57.372,57.4113,57.0472,57.1259,64565.0
2023-02-01 13:00:00,58.05,58.05,57.89,57.92,34333.0,57.1357,57.1357,56.9783,57.0078,34333.0
2023-02-01 13:30:00,57.93,58.22,57.92,58.11,32469.0,57.0176,57.3031,57.0078,57.1948,32469.0
2023-02-01 14:00:00,58.14,58.14,57.64,57.77,72930.0,57.2243,57.2243,56.7322,56.8601,72930.0
2023-02-01 14:30:00,57.77,58.41,57.48,58.24,94479.0,56.8601,57.4901,56.5747,57.3227,94479.0
2023-02-01 15:00:00,58.28,58.6,58.25,58.59,71306.0,57.3621,57.6771,57.3326,57.6672,71306.0
2023-02-01 15:30:00,58.59,58.97,58.28,58.4,205302.0,57.6672,58.0412,57.3621,57.4802,205302.0
2023-02-02 09:30:00,58.39,58.51,57.67,58.31,43531.0,57.5831,57.7014,56.873,57.5042,43531.0
2023-02-02 10:00:00,58.34,58.49,58.11,58.29,49433.0,57.5337,57.6817,57.3069,57.4844,49433.0
2023-02-02 10:30:00,58.29,58.67,58.27,58.58,46690.0,57.4844,57.8592,57.4647,57.7704,46690.0
2023-02-02 11:00:00,58.56,58.7,58.51,58.68,43555.0,57.7507,57.8888,57.7014,57.869,43555.0
2023-02-02 11:30:00,58.66,58.69,58.3,58.3,57158.0,57.8493,57.8789,57.4943,57.4943,57158.0
2023-02-02 12:00:00,58.31,58.53,58.27,58.47,43400.0,57.5042,57.7211,57.4647,57.6619,43400.0
2023-02-02 12:30:00,58.47,58.54,58.38,58.41,47558.0,57.6619,57.731,57.5732,57.6028,47558.0
2023-02-02 13:00:00,58.42,58.63,58.38,58.62,63874.0,57.6126,57.8197,57.5732,57.8099,63874.0
2023-02-02 13:30:00,58.62,58.67,58.44,58.6,71444.0,57.8099,57.8592,57.6324,57.7901,71444.0
2023-02-02 14:00:00,58.61,58.66,58.25,58.39,42559.0,57.8,57.8493,57.445,57.5831,42559.0
2023-02-02 14:30:00,58.39,58.41,58.14,58.16,37821.0,57.5831,57.6028,57.3365,57.3562,37821.0
2023-02-02 15:00:00,58.16,58.5,58.16,58.47,44573.0,57.3562,57.6915,57.3562,57.6619,44573.0
2023-02-02 15:30:00,58.49,58.69,58.44,58.66,178604.0,57.6817,57.8789,57.6324,57.8493,178604.0
2023-02-03 09:30:00,58.32,58.48,57.84,57.87,38036.0,57.514,57.6718,57.0407,57.0702,38036.0
2023-02-03 10:00:00,57.85,57.92,57.66,57.76,19265.0,57.0505,57.1195,56.8631,56.9618,19265.0
2023-02-03 10:30:00,57.76,58.04,57.72,57.79,45607.0,56.9618,57.2379,56.9223,56.9913,45607.0
2023-02-03 11:00:00,57.78,58.13,57.78,58.02,31620.0,56.9815,57.3266,56.9815,57.2182,31620.0
2023-02-03 11:30:00,58.03,58.13,57.91,58.02,34777.0,57.228,57.3266,57.1097,57.2182,34777.0
2023-02-03 12:00:00,58.03,58.33,58.02,58.27,37445.0,57.228,57.5239,57.2182,57.4647,37445.0
2023-02-03 12:30:00,58.24,58.36,57.95,57.95,38940.0,57.4351,57.5535,57.1491,57.1491,38940.0
2023-02-03 13:00:00,57.96,58.02,57.8,57.95,47222.0,57.159,57.2182,57.0012,57.1491,47222.0
2023-02-03 13:30:00,57.94,58.09,57.8,57.97,50407.0,57.1393,57.2872,57.0012,57.1689,50407.0
2023-02-03 14:00:00,57.96,58.04,57.79,57.89,48751.0,57.159,57.2379,56.9913,57.09,48751.0
2023-02-03 14:30:00,57.88,58.05,57.81,57.91,31162.0,57.0801,57.2478,57.0111,57.1097,31162.0
2023-02-03 15:00:00,57.91,58.12,57.81,58.08,37254.0,57.1097,57.3168,57.0111,57.2773,37254.0
2023-02-03 15:30:00,58.08,58.4,58.02,58.4,204169.0,57.2773,57.5929,57.2182,57.5929,204169.0
2023-02-06 09:30:00,58.15,58.53,58.06,58.41,40833.0,57.3464,57.7211,57.2576,57.6028,40833.0
2023-02-06 10:00:00,58.38,58.6,58.34,58.57,30885.0,57.5732,57.7901,57.5337,57.7606,30885.0
2023-02-06 10:30:00,58.54,58.85,58.52,58.75,25241.0,57.731,58.0367,57.7113,57.9381,25241.0
2023-02-06 11:00:00,58.77,59.03,58.77,58.95,36078.0,57.9578,58.2142,57.9578,58.1353,36078.0
2023-02-06 11:30:00,58.95,59.0,58.68,58.7,22661.0,58.1353,58.1846,57.869,57.8888,22661.0
2023-02-06 12:00:00,58.72,58.82,58.65,58.73,21373.0,57.9085,58.0071,57.8395,57.9184,21373.0
2023-02-06 12:30:00,58.77,58.84,58.7,58.76,17189.0,57.9578,58.0268,57.8888,57.9479,17189.0
2023-02-06 13:00:00,58.76,58.95,58.74,58.89,18178.0,57.9479,58.1353,57.9282,58.0761,18178.0
2023-02-06 13:30:00,58.87,58.89,58.77,58.85,21460.0,58.0564,58.0761,57.9578,58.0367,21460.0
2023-02-06 14:00:00,58.85,59.11,58.84,59.01,19642.0,58.0367,58.2931,58.0268,58.1945,19642.0
2023-02-06 14:30:00,59.03,59.12,58.99,59.11,36564.0,58.2142,58.303,58.1748,58.2931,36564.0
2023-02-06 15:00:00,59.13,59.13,58.85,58.85,32806.0,58.3128,58.3128,58.0367,58.0367,32806.0
2023-02-06 15:30:00,58.83,59.14,58.79,59.01,176393.0,58.017,58.3227,57.9775,58.1945,176393.0
2023-02-07 09:30:00,58.68,58.97,58.66,58.8,55677.0,57.869,58.155,57.8493,57.9874,55677.0
2023-02-07 10:00:00,58.81,58.89,58.71,58.81,54814.0,57.9972,58.0761,57.8986,57.9972,54814.0
2023-02-07 10:30:00,58.8,58.88,58.68,58.75,48987.0,57.9874,58.0663,57.869,57.9381,48987.0
2023-02-07 11:00:00,58.75,58.83,58.71,58.78,47874.0,57.9381,58.017,57.8986,57.9677,47874.0
2023-02-07 11:30:00,58.78,59.1,58.76,58.98,34166.0,57.9677,58.2832,57.9479,58.1649,34166.0
2023-02-07 12:00:00,58.95,59.04,58.82,58.84,28952.0,58.1353,58.2241,58.0071,58.0268,28952.0
2023-02-07 12:30:00,58.83,59.44,58.81,59.41,31718.0,58.017,58.6185,57.9972,58.589,31718.0
2023-02-07 13:00:00,59.43,59.75,59.4,59.41,74482.0,58.6087,58.9243,58.5791,58.589,74482.0
2023-02-07 13:30:00,59.38,59.38,58.98,59.2,51184.0,58.5594,58.5594,58.1649,58.3819,51184.0
2023-02-07 14:00:00,59.21,59.74,59.21,59.65,33713.0,58.3917,58.9144,58.3917,58.8256,33713.0
2023-02-07 14:30:00,59.64,59.9,59.64,59.89,22584.0,58.8158,59.0722,58.8158,59.0623,22584.0
2023-02-07 15:00:00,59.89,60.03,59.73,59.99,52344.0,59.0623,59.2004,58.9045,59.1609,52344.0
2023-02-07 15:30:00,59.98,60.18,59.88,59.96,199240.0,59.1511,59.3483,59.0525,59.1314,199240.0
2023-02-08 09:30:00,59.56,59.97,59.53,59.96,28451.0,58.7369,59.1412,58.7073,59.1314,28451.0
2023-02-08 10:00:00,59.95,59.99,59.79,59.88,17908.0,59.1215,59.1609,58.9637,59.0525,17908.0
2023-02-08 10:30:00,59.88,59.88,59.5,59.73,49117.0,59.0525,59.0525,58.6777,58.9045,49117.0
2023-02-08 11:00:00,59.67,59.83,59.5,59.52,18148.0,58.8454,59.0032,58.6777,58.6974,18148.0
2023-02-08 11:30:00,59.54,59.59,59.33,59.46,29706.0,58.7172,58.7665,58.5101,58.6383,29706.0
2023-02-08 12:00:00,59.47,59.56,59.31,59.55,17405.0,58.6481,58.7369,58.4903,58.727,17405.0
2023-02-08 12:30:00,59.58,59.69,59.48,59.65,15298.0,58.7566,58.8651,58.658,58.8256,15298.0
2023-02-08 13:00:00,59.66,59.73,59.61,59.61,12135.0,58.8355,58.9045,58.7862,58.7862,12135.0
2023-02-08 13:30:00,59.6,59.6,59.39,59.44,17204.0,58.7763,58.7763,58.5692,58.6185,17204.0
2023-02-08 14:00:00,59.44,59.49,59.27,59.29,17781.0,58.6185,58.6678,58.4509,58.4706,17781.0
2023-02-08 14:30:00,59.28,59.33,59.18,59.3,26355.0,58.4608,58.5101,58.3621,58.4805,26355.0
2023-02-08 15:00:00,59.3,59.31,59.12,59.18,26144.0,58.4805,58.4903,58.303,58.3621,26144.0
2023-02-08 15:30:00,59.17,59.23,58.89,58.96,214367.0,58.3523,58.4114,58.0761,58.1452,214367.0
2023-02-09 09:30:00,59.22,59.6,59.11,59.27,26468.0,58.4016,58.7763,58.2931,58.4509,26468.0
2023-02-09 10:00:00,59.23,59.31,58.89,58.89,20180.0,58.4114,58.4903,58.0761,58.0761,20180.0
2023-02-09 10:30:00,58.88,58.98,58.64,58.87,36965.0,58.0663,58.1649,57.8296,58.0564,36965.0
2023-02-09 11:00:00,58.86,58.87,58.61,58.66,21531.0,58.0466,58.0564,57.8,57.8493,21531.0
2023-02-09 11:30:00,58.68,58.85,58.62,58.81,21557.0,57.869,58.0367,57.8099,57.9972,21557.0
2023-02-09 12:00:00,58.82,58.91,58.76,58.76,26243.0,58.0071,58.0959,57.9479,57.9479,26243.0
2023-02-09 12:30:00,58.77,58.77,58.44,58.57,30781.0,57.9578,57.9578,57.6324,57.7606,30781.0
2023-02-09 13:00:00,58.57,58.69,58.48,58.57,27612.0,57.7606,57.8789,57.6718,57.7606,27612.0
2023-02-09 13:30:00,58.58,58.64,58.4,58.53,27436.0,57.7704,57.8296,57.5929,57.7211,27436.0
2023-02-09 14:00:00,58.54,58.58,58.19,58.29,29272.0,57.731,57.7704,57.3858,57.4844,29272.0
2023-02-09 14:30:00,58.29,58.75,58.27,58.74,48783.0,57.4844,57.9381,57.4647,57.9282,48783.0
2023-02-09 15:00:00,58.75,58.75,58.5,58.55,44822.0,57.9381,57.9381,57.6915,57.7408,44822.0
2023-02-09 15:30:00,58.54,58.69,58.27,58.3,175771.0,57.731,57.8789,57.4647,57.4943,175771.0
2023-02-10 09:30:00,58.17,58.17,57.61,57.79,51973.0,57.3661,57.3661,56.8138,56.9913,51973.0
2023-02-10 10:00:00,57.69,57.86,57.66,57.83,25713.0,56.8927,57.0604,56.8631,57.0308,25713.0
2023-02-10 10:30:00,57.85,57.92,57.75,57.92,14726.0,57.0505,57.1195,56.9519,57.1195,14726.0
2023-02-10 11:00:00,57.93,58.13,57.89,58.07,12291.0,57.1294,57.3266,57.09,57.2675,12291.0
2023-02-10 11:30:00,58.09,58.09,57.92,57.94,22944.0,57.2872,57.2872,57.1195,57.1393,22944.0
2023-02-10 12:00:00,57.92,57.94,57.73,57.79,20999.0,57.1195,57.1393,56.9322,56.9913,20999.0
2023-02-10 12:30:00,57.78,57.94,57.77,57.94,11636.0,56.9815,57.1393,56.9716,57.1393,11636.0
2023-02-10 13:00:00,57.95,57.99,57.85,57.91,10078.0,57.1491,57.1886,57.0505,57.1097,10078.0
2023-02-10 13:30:00,57.9,58.01,57.86,57.92,18712.0,57.0998,57.2083,57.0604,57.1195,18712.0
2023-02-10 14:00:00,57.92,58.15,57.87,58.05,23436.0,57.1195,57.3464,57.0702,57.2478,23436.0
2023-02-10 14:30:00,58.01,58.25,58.01,58.22,19483.0,57.2083,57.445,57.2083,57.4154,19483.0
2023-02-10 15:00:00,58.24,58.26,58.09,58.2,22924.0,57.4351,57.4548,57.2872,57.3957,22924.0
2023-02-10 15:30:00,58.2,58.29,58.19,58.25,127580.0,57.3957,57.4844,57.3858,57.445,127580.0
2023-02-13 09:30:00,58.35,58.43,58.15,58.43,54467.0,57.5436,57.6225,57.3464,57.6225,54467.0
2023-02-13 10:00:00,58.46,58.61,58.4,58.58,11861.0,57.6521,57.8,57.5929,57.7704,11861.0
2023-02-13 10:30:00,58.61,58.67,58.49,58.58,19359.0,57.8,57.8592,57.6817,57.7704,19359.0
2023-02-13 11:00:00,58.58,58.58,58.45,58.46,16185.0,57.7704,57.7704,57.6422,57.6521,16185.0
2023-02-13 11:30:00,58.45,58.62,58.42,58.59,13238.0,57.6422,57.8099,57.6126,57.7803,13238.0
2023-02-13 12:00:00,58.6,58.63,58.53,58.58,10756.0,57.7901,57.8197,57.7211,57.7704,10756.0
2023-02-13 12:30:00,58.6,58.64,58.54,58.62,12018.0,57.7901,57.8296,57.731,57.8099,12018.0
2023-02-13 13:00:00,58.61,58.63,58.42,58.49,11591.0,57.8,57.8197,57.6126,57.6817,11591.0
2023-02-13 13:30:00,58.5,58.61,58.46,58.61,13329.0,57.6915,57.8,57.6521,57.8,13329.0
2023-02-13 14:00:00,58.62,58.64,58.47,58.47,25217.0,57.8099,57.8296,57.6619,57.6619,25217.0
2023-02-13 14:30:00,58.48,58.53,58.27,58.38,21985.0,57.6718,57.7211,57.4647,57.5732,21985.0
2023-02-13 15:00:00,58.37,58.4,58.26,58.36,16707.0,57.5633,57.5929,57.4548,57.5535,16707.0
2023-02-13 15:30:00,58.36,58.5,58.36,58.5,89488.0,57.5535,57.6915,57.5535,57.6915,89488.0
2023-02-14 09:30:00,58.99,58.99,58.68,58.76,35730.0,58.1748,58.1748,57.869,57.9479,35730.0
2023-02-14 10:00:00,58.78,59.07,58.62,58.62,17663.0,57.9677,58.2537,57.8099,57.8099,17663.0
2023-02-14 10:30:00,58.65,58.65,58.03,58.15,15116.0,57.8395,57.8395,57.228,57.3464,15116.0
2023-02-14 11:00:00,58.13,58.27,57.82,57.82,17660.0,57.3266,57.4647,57.0209,57.0209,17660.0
2023-02-14 11:30:00,57.78,57.79,57.5,57.56,17856.0,56.9815,56.9913,56.7054,56.7645,17856.0
2023-02-14 12:00:00,57.54,57.76,57.54,57.64,24844.0,56.7448,56.9618,56.7448,56.8434,24844.0
2023-02-14 12:30:00,57.63,57.71,57.46,57.61,18930.0,56.8336,56.9124,56.6659,56.8138,18930.0
2023-02-14 13:00:00,57.57,57.95,57.57,57.76,27527.0,56.7744,57.1491,56.7744,56.9618,27527.0
2023-02-14 13:30:00,57.75,57.8,57.59,57.66,17430.0,56.9519,57.0012,56.7941,56.8631,17430.0
2023-02-14 14:00:00,57.66,57.75,57.53,57.74,37718.0,56.8631,56.9519,56.7349,56.942,37718.0
2023-02-14 14:30:00,57.75,57.97,57.74,57.85,28837.0,56.9519,57.1689,56.942,57.0505,28837.0
2023-02-14 15:00:00,57.86,57.91,57.66,57.88,58152.0,57.0604,57.1097,56.8631,57.0801,58152.0
2023-02-14 15:30:00,57.86,57.99,57.23,57.26,308341.0,57.0604,57.1886,56.4391,56.4687,308341.0
2023-02-15 09:30:00,56.93,57.19,56.75,57.08,22226.0,56.1432,56.3996,55.9657,56.2912,22226.0
2023-02-15 10:00:00,57.05,57.49,57.0,57.47,29058.0,56.2616,56.6955,56.2123,56.6758,29058.0
2023-02-15 10:30:00,57.48,57.63,57.46,57.54,20151.0,56.6856,56.8336,56.6659,56.7448,20151.0
2023-02-15 11:00:00,57.51,57.66,57.5,57.66,9017.0,56.7152,56.8631,56.7054,56.8631,9017.0
2023-02-15 11:30:00,57.67,57.67,57.43,57.43,18338.0,56.873,56.873,56.6363,56.6363,18338.0
2023-02-15 12:00:00,57.45,57.51,57.38,57.4,19899.0,56.656,56.7152,56.587,56.6067,19899.0
2023-02-15 12:30:00,57.41,57.59,57.36,57.52,17483.0,56.6166,56.7941,56.5673,56.7251,17483.0
2023-02-15 13:00:00,57.55,57.66,57.53,57.65,16703.0,56.7547,56.8631,56.7349,56.8533,16703.0
2023-02-15 13:30:00,57.67,57.71,57.57,57.69,16979.0,56.873,56.9124,56.7744,56.8927,16979.0
2023-02-15 14:00:00,57.69,57.83,57.65,57.8,20115.0,56.8927,57.0308,56.8533,57.0012,20115.0
2023-02-15 14:30:00,57.81,57.81,57.6,57.6,29034.0,57.0111,57.0111,56.804,56.804,29034.0
2023-02-15 15:00:00,57.61,57.73,57.6,57.69,28269.0,56.8138,56.9322,56.804,56.8927,28269.0
2023-02-15 15:30:00,57.7,57.97,57.68,57.93,99484.0,56.9026,57.1689,56.8829,57.1294,99484.0
2023-02-16 09:30:00,57.16,57.7,57.13,57.13,25770.0,56.3701,56.9026,56.3405,56.3405,25770.0
2023-02-16 10:00:00,57.11,57.36,57.07,57.33,10019.0,56.3207,56.5673,56.2813,56.5377,10019.0
2023-02-16 10:30:00,57.37,57.55,57.34,57.47,15980.0,56.5771,56.7547,56.5476,56.6758,15980.0
2023-02-16 11:00:00,57.49,57.54,57.37,57.4,14914.0,56.6955,56.7448,56.5771,56.6067,14914.0
2023-02-16 11:30:00,57.43,57.43,57.23,57.23,13551.0,56.6363,56.6363,56.4391,56.4391,13551.0
2023-02-16 12:00:00,57.26,57.43,57.24,57.41,9259.0,56.4687,56.6363,56.4489,56.6166,9259.0
2023-02-16 12:30:00,57.42,57.65,57.39,57.64,13457.0,56.6265,56.8533,56.5969,56.8434,13457.0
2023-02-16 13:00:00,57.65,57.75,57.53,57.55,15801.0,56.8533,56.9519,56.7349,56.7547,15801.0
2023-02-16 13:30:00,57.55,57.65,57.46,57.47,11018.0,56.7547,56.8533,56.6659,56.6758,11018.0
2023-02-16 14:00:00,57.48,57.73,57.48,57.67,12217.0,56.6856,56.9322,56.6856,56.873,12217.0
2023-02-16 14:30:00,57.65,57.66,57.5,57.5,15661.0,56.8533,56.8631,56.7054,56.7054,15661.0
2023-02-16 15:00:00,57.5,57.5,57.28,57.32,23245.0,56.7054,56.7054,56.4884,56.5278,23245.0
2023-02-16 15:30:00,57.3,57.49,57.2,57.4,119399.0,56.5081,56.6955,56.4095,56.6067,119399.0
2023-02-17 09:30:00,57.27,57.42,57.14,57.31,41151.0,56.4785,56.6265,56.3503,56.518,41151.0
2023-02-17 10:00:00,57.32,57.43,57.23,57.39,16363.0,56.5278,56.6363,56.4391,56.5969,16363.0
2023-02-17 10:30:00,57.34,57.5,57.23,57.26,18800.0,56.5476,56.7054,56.4391,56.4687,18800.0
2023-02-17 11:00:00,57.26,57.27,57.12,57.19,15425.0,56.4687,56.4785,56.3306,56.3996,15425.0
2023-02-17 11:30:00,57.19,57.37,57.15,57.33,12700.0,56.3996,56.5771,56.3602,56.5377,12700.0
2023-02-17 12:00:00,57.33,57.5,57.32,57.46,8895.0,56.5377,56.7054,56.5278,56.6659,8895.0
2023-02-17 12:30:00,57.44,57.46,57.28,57.31,8045.0,56.6462,56.6659,56.4884,56.518,8045.0
2023-02-17 13:00:00,57.31,57.39,57.26,57.34,8824.0,56.518,56.5969,56.4687,56.5476,8824.0
2023-02-17 13:30:00,57.34,57.51,57.32,57.44,13738.0,56.5476,56.7152,56.5278,56.6462,13738.0
2023-02-17 14:00:00,57.46,57.62,57.46,57.6,15900.0,56.6659,56.8237,56.6659,56.804,15900.0
2023-02-17 14:30:00,57.62,57.78,57.59,57.72,17370.0,56.8237,56.9815,56.7941,56.9223,17370.0
2023-02-17 15:00:00,57.73,57.74,57.59,57.61,18821.0,56.9322,56.942,56.7941,56.8138,18821.0
2023-02-17 15:30:00,57.6,57.75,57.51,57.69,98021.0,56.804,56.9519,56.7152,56.8927,98021.0
2023-02-21 09:30:00,57.35,57.4,56.85,57.05,17817.0,56.5574,56.6067,56.0643,56.2616,17817.0
2023-02-21 10:00:00,56.97,57.13,56.82,56.93,14394.0,56.1827,56.3405,56.0347,56.1432,14394.0
2023-02-21 10:30:00,56.9,56.9,56.43,56.43,35332.0,56.1136,56.1136,55.6501,55.6501,35332.0
2023-02-21 11:00:00,56.4,56.58,56.28,56.39,20765.0,55.6206,55.7981,55.5022,55.6107,20765.0
2023-02-21 11:30:00,56.39,56.49,56.29,56.45,27199.0,55.6107,55.7093,55.5121,55.6699,27199.0
2023-02-21 12:00:00,56.48,56.48,56.27,56.33,21513.0,55.6994,55.6994,55.4924,55.5515,21513.0
2023-02-21 12:30:00,56.33,56.52,56.28,56.48,16996.0,55.5515,55.7389,55.5022,55.6994,16996.0
2023-02-21 13:00:00,56.49,56.51,56.32,56.35,20315.0,55.7093,55.729,55.5417,55.5712,20315.0
2023-02-21 13:30:00,56.38,56.38,56.23,56.25,18726.0,55.6008,55.6008,55.4529,55.4726,18726.0
2023-02-21 14:00:00,56.23,56.24,56.11,56.23,19317.0,55.4529,55.4628,55.3346,55.4529,19317.0
2023-02-21 14:30:00,56.23,56.37,56.2,56.32,14217.0,55.4529,55.591,55.4233,55.5417,14217.0
2023-02-21 15:00:00,56.34,56.41,56.24,56.41,24367.0,55.5614,55.6304,55.4628,55.6304,24367.0
2023-02-21 15:30:00,56.41,56.54,56.22,56.26,101763.0,55.6304,55.7586,55.443,55.4825,101763.0
2023-02-22 09:30:00,56.3,56.64,56.3,56.49,27504.0,55.5219,55.8572,55.5219,55.7093,27504.0
2023-02-22 10:00:00,56.46,56.51,56.17,56.42,25615.0,55.6797,55.729,55.3937,55.6403,25615.0
2023-02-22 10:30:00,56.4,56.53,56.27,56.53,50894.0,55.6206,55.7488,55.4924,55.7488,50894.0
2023-02-22 11:00:00,56.52,56.62,56.48,56.52,18417.0,55.7389,55.8375,55.6994,55.7389,18417.0
2023-02-22 11:30:00,56.5,56.71,56.5,56.69,15847.0,55.7192,55.9263,55.7192,55.9065,15847.0
2023-02-22 12:00:00,56.72,56.77,56.61,56.73,9601.0,55.9361,55.9854,55.8277,55.946,9601.0
2023-02-22 12:30:00,56.75,56.76,56.65,56.72,10675.0,55.9657,55.9756,55.8671,55.9361,10675.0
2023-02-22 13:00:00,56.71,56.81,56.66,56.81,11018.0,55.9263,56.0249,55.877,56.0249,11018.0
2023-02-22 13:30:00,56.8,56.86,56.67,56.72,8223.0,56.015,56.0742,55.8868,55.9361,8223.0
2023-02-22 14:00:00,56.71,56.8,56.58,56.73,21660.0,55.9263,56.015,55.7981,55.946,21660.0
2023-02-22 14:30:00,56.67,56.7,56.51,56.58,33260.0,55.8868,55.9164,55.729,55.7981,33260.0
2023-02-22 15:00:00,56.57,56.59,56.3,56.34,21398.0,55.7882,55.8079,55.5219,55.5614,21398.0
2023-02-22 15:30:00,56.35,56.54,56.26,56.49,101946.0,55.5712,55.7586,55.4825,55.7093,101946.0
2023-02-23 09:30:00,56.54,56.97,56.54,56.77,14458.0,55.7586,56.1827,55.7586,55.9854,14458.0
2023-02-23 10:00:00,56.76,56.79,56.54,56.54,18486.0,55.9756,56.0052,55.7586,55.7586,18486.0
2023-02-23 10:30:00,56.56,56.58,56.26,56.44,14417.0,55.7783,55.7981,55.4825,55.66,14417.0
2023-02-23 11:00:00,56.48,56.52,56.23,56.23,13070.0,55.6994,55.7389,55.4529,55.4529,13070.0
2023-02-23 11:30:00,56.22,56.26,56.05,56.09,15172.0,55.443,55.4825,55.2754,55.3148,15172.0
2023-02-23 12:00:00,56.1,56.12,55.99,56.02,11817.0,55.3247,55.3444,55.2162,55.2458,11817.0
2023-02-23 12:30:00,56.0,56.04,55.93,56.0,18296.0,55.2261,55.2655,55.157,55.2261,18296.0
2023-02-23 13:00:00,55.99,56.15,55.94,56.14,10833.0,55.2162,55.374,55.1669,55.3641,10833.0
2023-02-23 13:30:00,56.14,56.22,56.1,56.17,10071.0,55.3641,55.443,55.3247,55.3937,10071.0
2023-02-23 14:00:00,56.13,56.37,56.12,56.33,7295.0,55.3543,55.591,55.3444,55.5515,7295.0
2023-02-23 14:30:00,56.33,56.41,56.28,56.29,15578.0,55.5515,55.6304,55.5022,55.5121,15578.0
2023-02-23 15:00:00,56.3,56.45,56.29,56.44,16747.0,55.5219,55.6699,55.5121,55.66,16747.0
2023-02-23 15:30:00,56.42,56.53,56.39,56.48,73098.0,55.6403,55.7488,55.6107,55.6994,73098.0
2023-02-24 09:30:00,56.08,56.13,55.83,56.01,41133.0,55.305,55.3543,55.0584,55.2359,41133.0
2023-02-24 10:00:00,56.01,56.24,55.99,56.05,22015.0,55.2359,55.4628,55.2162,55.2754,22015.0
2023-02-24 10:30:00,56.02,56.21,55.98,56.16,19304.0,55.2458,55.4332,55.2064,55.3839,19304.0
2023-02-24 11:00:00,56.18,56.29,56.15,56.23,5565.0,55.4036,55.5121,55.374,55.4529,5565.0
2023-02-24 11:30:00,56.25,56.42,56.23,56.32,9893.0,55.4726,55.6403,55.4529,55.5417,9893.0
2023-02-24 12:00:00,56.33,56.35,56.27,56.33,9576.0,55.5515,55.5712,55.4924,55.5515,9576.0
2023-02-24 12:30:00,56.34,56.4,56.21,56.23,11424.0,55.5614,55.6206,55.4332,55.4529,11424.0
2023-02-24 13:00:00,56.2,56.26,56.2,56.23,15037.0,55.4233,55.4825,55.4233,55.4529,15037.0
2023-02-24 13:30:00,56.21,56.35,56.15,56.32,18427.0,55.4332,55.5712,55.374,55.5417,18427.0
2023-02-24 14:00:00,56.33,56.38,56.23,56.29,28685.0,55.5515,55.6008,55.4529,55.5121,28685.0
2023-02-24 14:30:00,56.29,56.47,56.17,56.44,18539.0,55.5121,55.6896,55.3937,55.66,18539.0
2023-02-24 15:00:00,56.45,56.53,56.39,56.48,28834.0,55.6699,55.7488,55.6107,55.6994,28834.0
2023-02-24 15:30:00,56.49,56.54,56.25,56.47,103734.0,55.7093,55.7586,55.4726,55.6896,103734.0
2023-02-27 09:30:00,57.04,57.04,56.75,57.02,13467.0,56.2517,56.2517,55.9657,56.232,13467.0
2023-02-27 10:00:00,57.04,57.09,56.91,56.91,13694.0,56.2517,56.301,56.1235,56.1235,13694.0
2023-02-27 10:30:00,56.91,56.94,56.6,56.67,15423.0,56.1235,56.1531,55.8178,55.8868,15423.0
2023-02-27 11:00:00,56.7,56.74,56.5,56.51,20832.0,55.9164,55.9559,55.7192,55.729,20832.0
2023-02-27 11:30:00,56.51,56.56,56.36,56.55,12550.0,55.729,55.7783,55.5811,55.7685,12550.0
2023-02-27 12:00:00,56.56,56.61,56.51,56.58,17177.0,55.7783,55.8277,55.729,55.7981,17177.0
2023-02-27 12:30:00,56.57,56.68,56.42,56.46,16275.0,55.7882,55.8967,55.6403,55.6797,16275.0
2023-02-27 13:00:00,56.43,56.44,56.35,56.36,19780.0,55.6501,55.66,55.5712,55.5811,19780.0
2023-02-27 13:30:00,56.36,56.46,56.27,56.44,21488.0,55.5811,55.6797,55.4924,55.66,21488.0
2023-02-27 14:00:00,56.45,56.49,56.24,56.29,24791.0,55.6699,55.7093,55.4628,55.5121,24791.0
2023-02-27 14:30:00,56.28,56.28,56.11,56.15,20045.0,55.5022,55.5022,55.3346,55.374,20045.0
2023-02-27 15:00:00,56.13,56.17,55.96,55.98,23121.0,55.3543,55.3937,55.1866,55.2064,23121.0
2023-02-27 15:30:00,55.97,56.01,55.86,55.97,134000.0,55.1965,55.2359,55.088,55.1965,134000.0
2023-02-28 09:30:00,55.89,56.31,55.89,56.23,48324.0,55.1176,55.5318,55.1176,55.4529,48324.0
2023-02-28 10:00:00,56.28,56.28,55.83,55.97,45125.0,55.5022,55.5022,55.0584,55.1965,45125.0
2023-02-28 10:30:00,55.98,56.12,55.94,55.97,42242.0,55.2064,55.3444,55.1669,55.1965,42242.0
2023-02-28 11:00:00,55.99,56.16,55.96,56.1,25972.0,55.2162,55.3839,55.1866,55.3247,25972.0
2023-02-28 11:30:00,56.11,56.14,56.02,56.11,30433.0,55.3346,55.3641,55.2458,55.3346,30433.0
2023-02-28 12:00:00,56.13,56.34,56.07,56.34,23877.0,55.3543,55.5614,55.2951,55.5614,23877.0
2023-02-28 12:30:00,56.34,56.41,56.29,56.35,14215.0,55.5614,55.6304,55.5121,55.5712,14215.0
2023-02-28 13:00:00,56.36,56.48,56.35,56.48,14817.0,55.5811,55.6994,55.5712,55.6994,14817.0
2023-02-28 13:30:00,56.5,56.5,56.29,56.4,25278.0,55.7192,55.7192,55.5121,55.6206,25278.0
2023-02-28 14:00:00,56.42,56.44,56.14,56.17,31217.0,55.6403,55.66,55.3641,55.3937,31217.0
2023-02-28 14:30:00,56.18,56.24,56.09,56.09,28481.0,55.4036,55.4628,55.3148,55.3148,28481.0
2023-02-28 15:00:00,56.09,56.16,55.99,56.14,50448.0,55.3148,55.3839,55.2162,55.3641,50448.0
2023-02-28 15:30:00,56.14,56.22,55.94,56.07,227021.0,55.3641,55.443,55.1669,55.2951,227021.0
2023-03-01 09:30:00,55.72,56.34,55.72,56.11,49516.0,54.95,55.5614,54.95,55.3346,49516.0
2023-03-01 10:00:00,56.15,56.2,55.68,55.7,58899.0,55.374,55.4233,54.9105,54.9302,58899.0
2023-03-01 10:30:00,55.69,56.02,55.54,56.0,40813.0,54.9204,55.2458,54.7724,55.2261,40813.0
2023-03-01 11:00:00,55.96,55.96,55.66,55.82,47035.0,55.1866,55.1866,54.8908,55.0486,47035.0
2023-03-01 11:30:00,55.81,55.99,55.8,55.92,17867.0,55.0387,55.2162,55.0288,55.1472,17867.0
2023-03-01 12:00:00,55.92,56.15,55.92,56.04,46621.0,55.1472,55.374,55.1472,55.2655,46621.0
2023-03-01 12:30:00,56.04,56.12,56.02,56.1,23674.0,55.2655,55.3444,55.2458,55.3247,23674.0
2023-03-01 13:00:00,56.1,56.11,56.02,56.05,43094.0,55.3247,55.3346,55.2458,55.2754,43094.0
2023-03-01 13:30:00,56.05,56.11,55.9,56.02,63508.0,55.2754,55.3346,55.1275,55.2458,63508.0
2023-03-01 14:00:00,56.04,56.08,55.81,55.81,49758.0,55.2655,55.305,55.0387,55.0387,49758.0
2023-03-01 14:30:00,55.8,55.84,55.74,55.82,29964.0,55.0288,55.0683,54.9697,55.0486,29964.0
2023-03-01 15:00:00,55.82,55.95,55.77,55.81,54879.0,55.0486,55.1768,54.9993,55.0387,54879.0
2023-03-01 15:30:00,55.8,56.18,55.8,56.0,197106.0,55.0288,55.4036,55.0288,55.2261,197106.0
2023-03-02 09:30:00,55.68,55.87,55.46,55.58,48004.0,54.9105,55.0979,54.6935,54.8119,48004.0
2023-03-02 10:00:00,55.58,55.61,55.37,55.48,32531.0,54.8119,54.8415,54.6048,54.7133,32531.0
2023-03-02 10:30:00,55.47,55.58,55.4,55.57,25954.0,54.7034,54.8119,54.6344,54.802,25954.0
2023-03-02 11:00:00,55.64,55.87,55.59,55.75,16475.0,54.8711,55.0979,54.8217,54.9795,16475.0
2023-03-02 11:30:00,55.77,55.87,55.7,55.76,14664.0,54.9993,55.0979,54.9302,54.9894,14664.0
2023-03-02 12:00:00,55.77,55.78,55.62,55.73,12546.0,54.9993,55.0091,54.8513,54.9598,12546.0
2023-03-02 12:30:00,55.71,55.82,55.65,55.79,20458.0,54.9401,55.0486,54.8809,55.019,20458.0
2023-03-02 13:00:00,55.8,55.81,55.68,55.74,29119.0,55.0288,55.0387,54.9105,54.9697,29119.0
2023-03-02 13:30:00,55.71,55.9,55.66,55.8,27060.0,54.9401,55.1275,54.8908,55.0288,27060.0
2023-03-02 14:00:00,55.81,56.03,55.81,56.03,19967.0,55.0387,55.2557,55.0387,55.2557,19967.0
2023-03-02 14:30:00,56.02,56.05,55.9,56.04,16458.0,55.2458,55.2754,55.1275,55.2655,16458.0
2023-03-02 15:00:00,56.03,56.12,55.96,56.08,34488.0,55.2557,55.3444,55.1866,55.305,34488.0
2023-03-02 15:30:00,56.09,56.21,56.08,56.17,103243.0,55.3148,55.4332,55.305,55.3937,103243.0
2023-03-03 09:30:00,56.36,56.36,56.01,56.11,29340.0,55.5811,55.5811,55.2359,55.3346,29340.0
2023-03-03 10:00:00,56.08,56.15,55.85,56.15,22667.0,55.305,55.374,55.0782,55.374,22667.0
2023-03-03 10:30:00,56.14,56.28,56.09,56.19,25304.0,55.3641,55.5022,55.3148,55.4135,25304.0
2023-03-03 11:00:00,56.2,56.29,56.18,56.23,16211.0,55.4233,55.5121,55.4036,55.4529,16211.0
2023-03-03 11:30:00,56.23,56.26,56.16,56.24,16149.0,55.4529,55.4825,55.3839,55.4628,16149.0
2023-03-03 12:00:00,56.23,56.33,56.23,56.33,13546.0,55.4529,55.5515,55.4529,55.5515,13546.0
2023-03-03 12:30:00,56.33,56.41,56.31,56.39,13744.0,55.5515,55.6304,55.5318,55.6107,13744.0
2023-03-03 13:00:00,56.4,56.41,56.33,56.34,11690.0,55.6206,55.6304,55.5515,55.5614,11690.0
2023-03-03 13:30:00,56.34,56.37,56.29,56.32,13108.0,55.5614,55.591,55.5121,55.5417,13108.0
2023-03-03 14:00:00,56.34,56.54,56.3,56.54,18167.0,55.5614,55.7586,55.5219,55.7586,18167.0
2023-03-03 14:30:00,56.54,56.61,56.53,56.61,14158.0,55.7586,55.8277,55.7488,55.8277,14158.0
2023-03-03 15:00:00,56.62,56.68,56.56,56.61,17315.0,55.8375,55.8967,55.7783,55.8277,17315.0
2023-03-03 15:30:00,56.6,56.8,56.55,56.75,100154.0,55.8178,56.015,55.7685,55.9657,100154.0
2023-03-06 09:30:00,56.99,57.34,56.85,57.34,60411.0,56.2024,56.5476,56.0643,56.5476,60411.0
2023-03-06 10:00:00,57.35,57.44,57.1,57.2,62923.0,56.5574,56.6462,56.3109,56.4095,62923.0
2023-03-06 10:30:00,57.19,57.32,57.17,57.3,45117.0,56.3996,56.5278,56.3799,56.5081,45117.0
2023-03-06 11:00:00,57.32,57.4,57.18,57.19,25247.0,56.5278,56.6067,56.3898,56.3996,25247.0
2023-03-06 11:30:00,57.19,57.19,56.98,57.06,38530.0,56.3996,56.3996,56.1925,56.2714,38530.0
2023-03-06 12:00:00,57.07,57.22,57.05,57.07,24882.0,56.2813,56.4292,56.2616,56.2813,24882.0
2023-03-06 12:30:00,57.06,57.06,56.9,57.03,12107.0,56.2714,56.2714,56.1136,56.2418,12107.0
2023-03-06 13:00:00,57.02,57.14,57.01,57.08,14089.0,56.232,56.3503,56.2221,56.2912,14089.0
2023-03-06 13:30:00,57.06,57.07,56.91,56.93,13865.0,56.2714,56.2813,56.1235,56.1432,13865.0
2023-03-06 14:00:00,56.93,57.04,56.93,56.98,12765.0,56.1432,56.2517,56.1432,56.1925,12765.0
2023-03-06 14:30:00,56.98,57.05,56.95,56.98,17127.0,56.1925,56.2616,56.163,56.1925,17127.0
2023-03-06 15:00:00,56.98,56.99,56.89,56.92,19757.0,56.1925,56.2024,56.1038,56.1334,19757.0
2023-03-06 15:30:00,56.91,57.09,56.89,56.99,103717.0,56.1235,56.301,56.1038,56.2024,103717.0
2023-03-07 09:30:00,57.08,57.21,56.86,57.2,31801.0,56.2912,56.4194,56.0742,56.4095,31801.0
2023-03-07 10:00:00,57.17,57.18,56.56,56.64,35233.0,56.3799,56.3898,55.7783,55.8572,35233.0
2023-03-07 10:30:00,56.63,56.76,56.42,56.47,27917.0,55.8474,55.9756,55.6403,55.6896,27917.0
2023-03-07 11:00:00,56.48,56.57,56.23,56.23,16116.0,55.6994,55.7882,55.4529,55.4529,16116.0
2023-03-07 11:30:00,56.19,56.25,56.11,56.12,14328.0,55.4135,55.4726,55.3346,55.3444,14328.0
2023-03-07 12:00:00,56.14,56.49,56.08,56.32,17092.0,55.3641,55.7093,55.305,55.5417,17092.0
2023-03-07 12:30:00,56.31,56.36,56.16,56.16,15051.0,55.5318,55.5811,55.3839,55.3839,15051.0
2023-03-07 13:00:00,56.15,56.19,56.05,56.15,19428.0,55.374,55.4135,55.2754,55.374,19428.0
2023-03-07 13:30:00,56.14,56.16,55.9,55.93,16085.0,55.3641,55.3839,55.1275,55.157,16085.0
2023-03-07 14:00:00,55.92,56.12,55.92,56.09,19725.0,55.1472,55.3444,55.1472,55.3148,19725.0
2023-03-07 14:30:00,56.1,56.15,56.07,56.11,22328.0,55.3247,55.374,55.2951,55.3346,22328.0
2023-03-07 15:00:00,56.12,56.35,56.12,56.21,41864.0,55.3444,55.5712,55.3444,55.4332,41864.0
2023-03-07 15:30:00,56.22,56.36,56.02,56.03,142041.0,55.443,55.5811,55.2458,55.2557,142041.0
2023-03-08 09:30:00,56.12,56.45,56.12,56.35,22439.0,55.3444,55.6699,55.3444,55.5712,22439.0
2023-03-08 10:00:00,56.36,56.44,56.21,56.39,21279.0,55.5811,55.66,55.4332,55.6107,21279.0
2023-03-08 10:30:00,56.37,56.58,56.24,56.28,17637.0,55.591,55.7981,55.4628,55.5022,17637.0
2023-03-08 11:00:00,56.29,56.49,56.27,56.49,20238.0,55.5121,55.7093,55.4924,55.7093,20238.0
2023-03-08 11:30:00,56.48,56.66,56.39,56.54,23965.0,55.6994,55.877,55.6107,55.7586,23965.0
2023-03-08 12:00:00,56.54,56.56,56.45,56.45,19074.0,55.7586,55.7783,55.6699,55.6699,19074.0
2023-03-08 12:30:00,56.44,56.44,56.31,56.31,13433.0,55.66,55.66,55.5318,55.5318,13433.0
2023-03-08 13:00:00,56.34,56.35,56.06,56.06,14274.0,55.5614,55.5712,55.2853,55.2853,14274.0
2023-03-08 13:30:00,56.07,56.14,56.0,56.12,19102.0,55.2951,55.3641,55.2261,55.3444,19102.0
2023-03-08 14:00:00,56.12,56.25,56.08,56.24,26372.0,55.3444,55.4726,55.305,55.4628,26372.0
2023-03-08 14:30:00,56.24,56.39,56.15,56.38,64066.0,55.4628,55.6107,55.374,55.6008,64066.0
2023-03-08 15:00:00,56.37,56.62,56.34,56.59,109043.0,55.591,55.8375,55.5614,55.8079,109043.0
2023-03-08 15:30:00,56.59,56.94,56.58,56.9,310509.0,55.8079,56.1531,55.7981,56.1136,310509.0
2023-03-09 09:30:00,57.03,57.3,56.8,57.16,47547.0,56.2418,56.5081,56.015,56.3701,47547.0
2023-03-09 10:00:00,57.16,57.16,56.71,56.73,34900.0,56.3701,56.3701,55.9263,55.946,34900.0
2023-03-09 10:30:00,56.72,57.01,56.72,56.92,22535.0,55.9361,56.2221,55.9361,56.1334,22535.0
2023-03-09 11:00:00,56.93,56.93,56.6,56.6,22395.0,56.1432,56.1432,55.8178,55.8178,22395.0
2023-03-09 11:30:00,56.62,56.66,56.53,56.57,19724.0,55.8375,55.877,55.7488,55.7882,19724.0
2023-03-09 12:00:00,56.55,56.62,56.48,56.59,21346.0,55.7685,55.8375,55.6994,55.8079,21346.0
2023-03-09 12:30:00,56.6,56.63,56.37,56.4,25162.0,55.8178,55.8474,55.591,55.6206,25162.0
2023-03-09 13:00:00,56.39,56.45,56.13,56.18,27994.0,55.6107,55.6699,55.3543,55.4036,27994.0
2023-03-09 13:30:00,56.17,56.18,55.95,55.95,23227.0,55.3937,55.4036,55.1768,55.1768,23227.0
2023-03-09 14:00:00,55.96,56.04,55.8,55.93,45037.0,55.1866,55.2655,55.0288,55.157,45037.0
2023-03-09 14:30:00,55.9,55.9,55.58,55.61,37645.0,55.1275,55.1275,54.8119,54.8415,37645.0
2023-03-09 15:00:00,55.62,55.64,55.13,55.27,72123.0,54.8513,54.8711,54.3681,54.5062,72123.0
2023-03-09 15:30:00,55.28,55.57,55.25,55.43,250136.0,54.516,54.802,54.4864,54.664,250136.0
2023-03-10 09:30:00,55.39,55.41,54.53,54.85,53405.0,54.6245,54.6442,53.7764,54.092,53405.0
2023-03-10 10:00:00,54.85,54.93,54.46,54.92,27540.0,54.092,54.1709,53.7074,54.161,27540.0
2023-03-10 10:30:00,54.93,55.45,54.92,55.41,44096.0,54.1709,54.6837,54.161,54.6442,44096.0
2023-03-10 11:00:00,55.39,55.87,55.3,55.86,49619.0,54.6245,55.0979,54.5358,55.088,49619.0
2023-03-10 11:30:00,55.86,55.96,55.54,55.55,52942.0,55.088,55.1866,54.7724,54.7823,52942.0
2023-03-10 12:00:00,55.55,55.62,55.12,55.26,34276.0,54.7823,54.8513,54.3582,54.4963,34276.0
2023-03-10 12:30:00,55.28,55.51,55.16,55.19,27483.0,54.516,54.7429,54.3977,54.4273,27483.0
2023-03-10 13:00:00,55.22,55.28,54.92,54.96,22619.0,54.4569,54.516,54.161,54.2005,22619.0
2023-03-10 13:30:00,54.98,54.99,54.66,54.73,30831.0,54.2202,54.23,53.9046,53.9736,30831.0
2023-03-10 14:00:00,54.74,55.2,54.74,54.89,36867.0,53.9835,54.4371,53.9835,54.1314,36867.0
2023-03-10 14:30:00,54.9,55.32,54.9,55.16,29059.0,54.1413,54.5555,54.1413,54.3977,29059.0
2023-03-10 15:00:00,55.12,55.21,54.87,55.0,35577.0,54.3582,54.447,54.1117,54.2399,35577.0
2023-03-10 15:30:00,54.98,55.02,54.72,54.92,205882.0,54.2202,54.2596,53.9638,54.161,205882.0
2023-03-13 09:30:00,54.17,55.11,53.79,55.01,57545.0,53.4214,54.3484,53.0466,54.2498,57545.0
2023-03-13 10:00:00,55.04,55.06,53.92,54.0,56935.0,54.2793,54.2991,53.1748,53.2537,56935.0
2023-03-13 10:30:00,54.05,54.63,54.02,54.61,40200.0,53.303,53.875,53.2734,53.8553,40200.0
2023-03-13 11:00:00,54.54,55.01,54.53,54.95,44604.0,53.7863,54.2498,53.7764,54.1906,44604.0
2023-03-13 11:30:00,54.94,54.96,54.48,54.85,46378.0,54.1807,54.2005,53.7271,54.092,46378.0
2023-03-13 12:00:00,54.92,55.08,54.78,54.94,36708.0,54.161,54.3188,54.0229,54.1807,36708.0
2023-03-13 12:30:00,54.94,54.96,54.39,54.47,31066.0,54.1807,54.2005,53.6383,53.7172,31066.0
2023-03-13 13:00:00,54.45,54.63,54.29,54.53,20606.0,53.6975,53.875,53.5397,53.7764,20606.0
2023-03-13 13:30:00,54.51,54.74,54.37,54.73,51154.0,53.7567,53.9835,53.6186,53.9736,51154.0
2023-03-13 14:00:00,54.73,55.0,54.66,54.76,57164.0,53.9736,54.2399,53.9046,54.0032,57164.0
2023-03-13 14:30:00,54.78,55.03,54.71,54.82,34730.0,54.0229,54.2695,53.9539,54.0624,34730.0
2023-03-13 15:00:00,54.81,54.9,54.25,54.41,64787.0,54.0525,54.1413,53.5003,53.6581,64787.0
2023-03-13 15:30:00,54.42,54.51,54.03,54.07,164533.0,53.6679,53.7567,53.2833,53.3228,164533.0
2023-03-14 09:30:00,54.92,55.05,54.11,54.35,63507.0,54.161,54.2892,53.3622,53.5989,63507.0
2023-03-14 10:00:00,54.3,55.05,54.24,54.94,50763.0,53.5496,54.2892,53.4904,54.1807,50763.0
2023-03-14 10:30:00,54.93,55.25,54.86,55.08,37333.0,54.1709,54.4864,54.1018,54.3188,37333.0
2023-03-14 11:00:00,55.09,55.24,55.0,55.15,38589.0,54.3287,54.4766,54.2399,54.3878,38589.0
2023-03-14 11:30:00,55.17,55.25,54.92,55.0,27346.0,54.4076,54.4864,54.161,54.2399,27346.0
2023-03-14 12:00:00,55.02,55.06,54.88,54.91,30262.0,54.2596,54.2991,54.1216,54.1511,30262.0
2023-03-14 12:30:00,54.93,55.08,54.83,54.89,22482.0,54.1709,54.3188,54.0723,54.1314,22482.0
2023-03-14 13:00:00,54.88,54.92,54.42,54.62,75433.0,54.1216,54.161,53.6679,53.8652,75433.0
2023-03-14 13:30:00,54.57,54.68,54.44,54.44,23952.0,53.8158,53.9243,53.6876,53.6876,23952.0
2023-03-14 14:00:00,54.47,54.58,54.36,54.55,39665.0,53.7172,53.8257,53.6087,53.7961,39665.0
2023-03-14 14:30:00,54.56,54.7,54.51,54.54,46080.0,53.806,53.944,53.7567,53.7863,46080.0
2023-03-14 15:00:00,54.55,54.58,54.25,54.41,49074.0,53.7961,53.8257,53.5003,53.6581,49074.0
2023-03-14 15:30:00,54.41,55.16,54.39,55.03,268166.0,53.6581,54.3977,53.6383,54.2695,268166.0
2023-03-15 09:30:00,53.89,54.34,53.73,53.88,43990.0,53.1452,53.589,52.9875,53.1354,43990.0
2023-03-15 10:00:00,53.84,53.84,53.41,53.47,54692.0,53.0959,53.0959,52.6719,52.731,54692.0
2023-03-15 10:30:00,53.47,53.58,53.07,53.45,31659.0,52.731,52.8395,52.3366,52.7113,31659.0
2023-03-15 11:00:00,53.43,53.68,53.35,53.53,31043.0,52.6916,52.9381,52.6127,52.7902,31043.0
2023-03-15 11:30:00,53.51,53.53,53.05,53.07,26188.0,52.7705,52.7902,52.3169,52.3366,26188.0
2023-03-15 12:00:00,53.1,53.24,53.03,53.15,21734.0,52.3662,52.5042,52.2971,52.4155,21734.0
2023-03-15 12:30:00,53.16,53.27,53.09,53.24,35263.0,52.4253,52.5338,52.3563,52.5042,35263.0
2023-03-15 13:00:00,53.23,53.46,53.22,53.42,34711.0,52.4944,52.7212,52.4845,52.6817,34711.0
2023-03-15 13:30:00,53.4,53.43,52.82,52.98,91493.0,52.662,52.6916,52.09,52.2478,91493.0
2023-03-15 14:00:00,52.98,53.69,52.83,53.52,72502.0,52.2478,52.948,52.0999,52.7804,72502.0
2023-03-15 14:30:00,53.54,53.63,53.32,53.43,45033.0,52.8001,52.8888,52.5831,52.6916,45033.0
2023-03-15 15:00:00,53.42,53.55,53.18,53.5,87162.0,52.6817,52.8099,52.4451,52.7606,87162.0
2023-03-15 15:30:00,53.48,53.53,53.13,53.44,187258.0,52.7409,52.7902,52.3957,52.7015,187258.0
2023-03-16 09:30:00,53.36,54.05,53.14,54.03,48119.0,52.6226,53.303,52.4056,53.2833,48119.0
2023-03-16 10:00:00,54.03,54.14,53.72,54.07,29771.0,53.2833,53.3918,52.9776,53.3228,29771.0
2023-03-16 10:30:00,54.09,54.75,54.07,54.62,36622.0,53.3425,53.9934,53.3228,53.8652,36622.0
2023-03-16 11:00:00,54.68,55.26,54.61,55.18,65916.0,53.9243,54.4963,53.8553,54.4174,65916.0
2023-03-16 11:30:00,55.2,55.44,55.09,55.3,27423.0,54.4371,54.6738,54.3287,54.5358,27423.0
2023-03-16 12:00:00,55.3,55.39,55.21,55.34,34474.0,54.5358,54.6245,54.447,54.5752,34474.0
2023-03-16 12:30:00,55.35,55.38,55.07,55.32,58494.0,54.5851,54.6146,54.3089,54.5555,58494.0
2023-03-16 13:00:00,55.32,55.59,55.11,55.19,52447.0,54.5555,54.8217,54.3484,54.4273,52447.0
2023-03-16 13:30:00,55.2,55.3,55.06,55.09,43831.0,54.4371,54.5358,54.2991,54.3287,43831.0
2023-03-16 14:00:00,55.09,55.12,54.8,54.86,28457.0,54.3287,54.3582,54.0427,54.1018,28457.0
2023-03-16 14:30:00,54.84,54.98,54.71,54.98,32625.0,54.0821,54.2202,53.9539,54.2202,32625.0
2023-03-16 15:00:00,54.97,55.14,54.95,55.11,40691.0,54.2103,54.378,54.1906,54.3484,40691.0
2023-03-16 15:30:00,55.11,55.17,54.97,55.11,184931.0,54.3484,54.4076,54.2103,54.3484,184931.0
2023-03-17 09:30:00,55.01,55.05,54.29,54.41,260660.0,54.2498,54.2892,53.5397,53.6581,260660.0
2023-03-17 10:00:00,54.46,54.69,54.28,54.45,37757.0,53.7074,53.9342,53.5299,53.6975,37757.0
2023-03-17 10:30:00,54.45,54.48,54.16,54.16,25130.0,53.6975,53.7271,53.4115,53.4115,25130.0
2023-03-17 11:00:00,54.15,54.17,53.91,54.05,33193.0,53.4016,53.4214,53.165,53.303,33193.0
2023-03-17 11:30:00,54.07,54.17,53.73,53.82,40802.0,53.3228,53.4214,52.9875,53.0762,40802.0
2023-03-17 12:00:00,53.84,53.98,53.77,53.95,30351.0,53.0959,53.234,53.0269,53.2044,30351.0
2023-03-17 12:30:00,53.92,54.04,53.81,53.85,39198.0,53.1748,53.2932,53.0663,53.1058,39198.0
2023-03-17 13:00:00,53.86,53.99,53.79,53.88,35947.0,53.1157,53.2439,53.0466,53.1354,35947.0
2023-03-17 13:30:00,53.87,53.91,53.62,53.75,24392.0,53.1255,53.165,52.879,53.0072,24392.0
2023-03-17 14:00:00,53.76,53.79,53.5,53.52,24651.0,53.017,53.0466,52.7606,52.7804,24651.0
2023-03-17 14:30:00,53.5,53.76,53.49,53.72,40987.0,52.7606,53.017,52.7508,52.9776,40987.0
2023-03-17 15:00:00,53.73,53.92,53.66,53.9,87559.0,52.9875,53.1748,52.9184,53.1551,87559.0
2023-03-17 15:30:00,53.87,54.1,53.71,53.8,423250.0,53.1255,53.3523,52.9677,53.0565,423250.0
2023-03-20 09:30:00,54.01,54.35,53.67,53.8,145908.0,53.2636,53.5989,52.9283,53.0565,145908.0
2023-03-20 10:00:00,53.82,54.14,53.63,53.97,44470.0,53.0762,53.3918,52.8888,53.2241,44470.0
2023-03-20 10:30:00,53.97,54.14,53.96,54.08,43052.0,53.2241,53.3918,53.2143,53.3326,43052.0
2023-03-20 11:00:00,54.07,54.27,54.02,54.26,30654.0,53.3228,53.52,53.2734,53.5101,30654.0
2023-03-20 11:30:00,54.27,54.28,54.11,54.15,33461.0,53.52,53.5299,53.3622,53.4016,33461.0
2023-03-20 12:00:00,54.15,54.18,53.82,53.98,34968.0,53.4016,53.4312,53.0762,53.234,34968.0
2023-03-20 12:30:00,53.97,54.43,53.97,54.4,21943.0,53.2241,53.6778,53.2241,53.6482,21943.0
2023-03-20 13:00:00,54.41,54.64,54.4,54.54,41871.0,53.6581,53.8849,53.6482,53.7863,41871.0
2023-03-20 13:30:00,54.53,54.57,54.31,54.35,51861.0,53.7764,53.8158,53.5594,53.5989,51861.0
2023-03-20 14:00:00,54.32,54.32,54.06,54.18,50710.0,53.5693,53.5693,53.3129,53.4312,50710.0
2023-03-20 14:30:00,54.17,54.2,53.98,54.02,61236.0,53.4214,53.451,53.234,53.2734,61236.0
2023-03-20 15:00:00,54.02,54.19,54.01,54.16,39601.0,53.2734,53.4411,53.2636,53.4115,39601.0
2023-03-20 15:30:00,54.18,54.39,54.1,54.33,206759.0,53.4312,53.6383,53.3523,53.5792,206759.0
2023-03-21 09:30:00,55.24,55.56,55.21,55.28,52323.0,54.4766,54.7922,54.447,54.516,52323.0
2023-03-21 10:00:00,55.29,55.64,55.29,55.49,32138.0,54.5259,54.8711,54.5259,54.7231,32138.0
2023-03-21 10:30:00,55.47,55.64,55.36,55.36,27103.0,54.7034,54.8711,54.5949,54.5949,27103.0
2023-03-21 11:00:00,55.38,55.65,55.36,55.54,28640.0,54.6146,54.8809,54.5949,54.7724,28640.0
2023-03-21 11:30:00,55.57,55.65,55.42,55.62,35616.0,54.802,54.8809,54.6541,54.8513,35616.0
2023-03-21 12:00:00,55.62,55.7,55.56,55.59,25205.0,54.8513,54.9302,54.7922,54.8217,25205.0
2023-03-21 12:30:00,55.57,55.57,55.24,55.25,25451.0,54.802,54.802,54.4766,54.4864,25451.0
2023-03-21 13:00:00,55.23,55.46,55.17,55.45,19944.0,54.4667,54.6935,54.4076,54.6837,19944.0
2023-03-21 13:30:00,55.45,55.51,55.29,55.33,34896.0,54.6837,54.7429,54.5259,54.5653,34896.0
2023-03-21 14:00:00,55.35,55.56,55.34,55.55,27532.0,54.5851,54.7922,54.5752,54.7823,27532.0
2023-03-21 14:30:00,55.58,55.71,55.51,55.65,39140.0,54.8119,54.9401,54.7429,54.8809,39140.0
2023-03-21 15:00:00,55.66,55.87,55.66,55.79,46933.0,54.8908,55.0979,54.8908,55.019,46933.0
2023-03-21 15:30:00,55.79,56.01,55.71,55.79,181928.0,55.019,55.2359,54.9401,55.019,181928.0
2023-03-22 09:30:00,55.91,56.14,55.83,56.04,41737.0,55.1373,55.3641,55.0584,55.2655,41737.0
2023-03-22 10:00:00,56.04,56.34,55.97,56.27,35064.0,55.2655,55.5614,55.1965,55.4924,35064.0
2023-03-22 10:30:00,56.29,56.34,56.2,56.28,19861.0,55.5121,55.5614,55.4233,55.5022,19861.0
2023-03-22 11:00:00,56.26,56.32,55.98,56.0,25293.0,55.4825,55.5417,55.2064,55.2261,25293.0
2023-03-22 11:30:00,56.0,56.09,55.97,55.99,25716.0,55.2261,55.3148,55.1965,55.2162,25716.0
2023-03-22 12:00:00,55.99,56.17,55.94,56.15,27685.0,55.2162,55.3937,55.1669,55.374,27685.0
2023-03-22 12:30:00,56.17,56.19,55.92,55.94,17667.0,55.3937,55.4135,55.1472,55.1669,17667.0
2023-03-22 13:00:00,55.93,55.93,55.78,55.82,23843.0,55.157,55.157,55.0091,55.0486,23843.0
2023-03-22 13:30:00,55.83,55.89,55.76,55.84,25474.0,55.0584,55.1176,54.9894,55.0683,25474.0
2023-03-22 14:00:00,55.83,56.3,55.82,55.87,48838.0,55.0584,55.5219,55.0486,55.0979,48838.0
2023-03-22 14:30:00,55.84,56.18,55.6,55.74,39151.0,55.0683,55.4036,54.8316,54.9697,39151.0
2023-03-22 15:00:00,55.72,55.92,55.42,55.78,67074.0,54.95,55.1472,54.6541,55.0091,67074.0
2023-03-22 15:30:00,55.78,55.86,54.87,54.87,185721.0,55.0091,55.088,54.1117,54.1117,185721.0
2023-03-23 09:30:00,54.64,54.91,54.51,54.84,38786.0,53.8849,54.1511,53.7567,54.0821,38786.0
2023-03-23 10:00:00,54.83,55.1,54.83,54.91,37174.0,54.0723,54.3385,54.0723,54.1511,37174.0
2023-03-23 10:30:00,54.92,55.34,54.87,55.34,22672.0,54.161,54.5752,54.1117,54.5752,22672.0
2023-03-23 11:00:00,55.35,55.49,55.35,55.37,18157.0,54.5851,54.7231,54.5851,54.6048,18157.0
2023-03-23 11:30:00,55.38,55.56,55.38,55.47,15085.0,54.6146,54.7922,54.6146,54.7034,15085.0
2023-03-23 12:00:00,55.49,55.52,55.33,55.36,16618.0,54.7231,54.7527,54.5653,54.5949,16618.0
2023-03-23 12:30:00,55.35,55.46,55.26,55.31,27061.0,54.5851,54.6935,54.4963,54.5456,27061.0
2023-03-23 13:00:00,55.3,55.33,55.05,55.1,27358.0,54.5358,54.5653,54.2892,54.3385,27358.0
2023-03-23 13:30:00,55.08,55.36,55.07,55.22,27700.0,54.3188,54.5949,54.3089,54.4569,27700.0
2023-03-23 14:00:00,55.21,55.33,54.98,54.98,27266.0,54.447,54.5653,54.2202,54.2202,27266.0
2023-03-23 14:30:00,54.98,55.14,54.77,55.02,41356.0,54.2202,54.378,54.0131,54.2596,41356.0
2023-03-23 15:00:00,55.03,55.4,54.72,54.88,59015.0,54.2695,54.6344,53.9638,54.1216,59015.0
2023-03-23 15:30:00,54.87,55.36,54.79,55.04,130457.0,54.1117,54.5949,54.0328,54.2793,130457.0
2023-03-24 09:30:00,54.62,54.62,54.3,54.47,31626.0,53.8652,53.8652,53.5496,53.7172,31626.0
2023-03-24 10:00:00,54.49,54.63,54.24,54.55,29284.0,53.7369,53.875,53.4904,53.7961,29284.0
2023-03-24 10:30:00,54.61,54.7,54.49,54.65,16103.0,53.8553,53.944,53.7369,53.8947,16103.0
2023-03-24 11:00:00,54.68,54.73,54.4,54.67,17174.0,53.9243,53.9736,53.6482,53.9145,17174.0
2023-03-24 11:30:00,54.66,55.17,54.65,55.08,22120.0,53.9046,54.4076,53.8947,54.3188,22120.0
2023-03-24 12:00:00,55.13,55.25,54.94,55.01,27601.0,54.3681,54.4864,54.1807,54.2498,27601.0
2023-03-24 12:30:00,55.05,55.41,55.03,55.35,22463.0,54.2892,54.6442,54.2695,54.5851,22463.0
2023-03-24 13:00:00,55.37,55.37,55.18,55.34,22844.0,54.6048,54.6048,54.4174,54.5752,22844.0
2023-03-24 13:30:00,55.34,55.37,55.21,55.32,28657.0,54.5752,54.6048,54.447,54.5555,28657.0
2023-03-24 14:00:00,55.33,55.4,55.22,55.28,32001.0,54.5653,54.6344,54.4569,54.516,32001.0
2023-03-24 14:30:00,55.28,55.41,55.12,55.14,31233.0,54.516,54.6442,54.3582,54.378,31233.0
2023-03-24 15:00:00,55.17,55.33,55.12,55.3,48684.0,54.4076,54.5653,54.3582,54.5358,48684.0
2023-03-24 15:30:00,55.32,55.46,55.21,55.39,136183.0,54.5555,54.6935,54.447,54.6245,136183.0
2023-03-27 09:30:00,55.8,56.13,55.75,55.97,38592.0,55.0288,55.3543,54.9795,55.1965,38592.0
2023-03-27 10:00:00,55.96,55.96,55.68,55.78,28025.0,55.1866,55.1866,54.9105,55.0091,28025.0
2023-03-27 10:30:00,55.78,55.85,55.59,55.76,25608.0,55.0091,55.0782,54.8217,54.9894,25608.0
2023-03-27 11:00:00,55.77,55.94,55.77,55.92,16477.0,54.9993,55.1669,54.9993,55.1472,16477.0
2023-03-27 11:30:00,55.93,56.11,55.93,55.98,20847.0,55.157,55.3346,55.157,55.2064,20847.0
2023-03-27 12:00:00,55.98,56.1,55.93,56.03,18546.0,55.2064,55.3247,55.157,55.2557,18546.0
2023-03-27 12:30:00,56.03,56.1,56.01,56.05,20341.0,55.2557,55.3247,55.2359,55.2754,20341.0
2023-03-27 13:00:00,56.05,56.16,55.96,56.12,17953.0,55.2754,55.3839,55.1866,55.3444,17953.0
2023-03-27 13:30:00,56.15,56.15,55.87,55.88,21518.0,55.374,55.374,55.0979,55.1077,21518.0
2023-03-27 14:00:00,55.87,55.91,55.8,55.91,19501.0,55.0979,55.1373,55.0288,55.1373,19501.0
2023-03-27 14:30:00,55.91,56.0,55.91,55.96,16874.0,55.1373,55.2261,55.1373,55.1866,16874.0
2023-03-27 15:00:00,55.97,55.98,55.8,55.89,28744.0,55.1965,55.2064,55.0288,55.1176,28744.0
2023-03-27 15:30:00,55.91,55.93,55.71,55.8,146817.0,55.1373,55.157,54.9401,55.0288,146817.0
2023-03-28 09:30:00,55.78,56.03,55.69,55.97,19390.0,55.0091,55.2557,54.9204,55.1965,19390.0
2023-03-28 10:00:00,55.96,56.0,55.82,55.92,21301.0,55.1866,55.2261,55.0486,55.1472,21301.0
2023-03-28 10:30:00,55.92,55.92,55.63,55.66,17089.0,55.1472,55.1472,54.8612,54.8908,17089.0
2023-03-28 11:00:00,55.66,55.73,55.63,55.68,17584.0,54.8908,54.9598,54.8612,54.9105,17584.0
2023-03-28 11:30:00,55.7,55.72,55.58,55.66,17171.0,54.9302,54.95,54.8119,54.8908,17171.0
2023-03-28 12:00:00,55.67,55.81,55.64,55.78,20422.0,54.9006,55.0387,54.8711,55.0091,20422.0
2023-03-28 12:30:00,55.76,55.78,55.61,55.68,22316.0,54.9894,55.0091,54.8415,54.9105,22316.0
2023-03-28 13:00:00,55.7,55.71,55.5,55.55,18995.0,54.9302,54.9401,54.733,54.7823,18995.0
2023-03-28 13:30:00,55.55,55.56,55.43,55.47,20315.0,54.7823,54.7922,54.664,54.7034,20315.0
2023-03-28 14:00:00,55.46,55.53,55.42,55.46,17243.0,54.6935,54.7626,54.6541,54.6935,17243.0
2023-03-28 14:30:00,55.45,55.57,55.42,55.55,23846.0,54.6837,54.802,54.6541,54.7823,23846.0
2023-03-28 15:00:00,55.56,55.67,55.56,55.63,45708.0,54.7922,54.9006,54.7922,54.8612,45708.0
2023-03-28 15:30:00,55.63,55.85,55.6,55.77,139433.0,54.8612,55.0782,54.8316,54.9993,139433.0
2023-03-29 09:30:00,56.37,56.58,56.17,56.39,29370.0,55.591,55.7981,55.3937,55.6107,29370.0
2023-03-29 10:00:00,56.34,56.42,56.21,56.41,26280.0,55.5614,55.6403,55.4332,55.6304,26280.0
2023-03-29 10:30:00,56.41,56.45,56.3,56.3,18145.0,55.6304,55.6699,55.5219,55.5219,18145.0
2023-03-29 11:00:00,56.3,56.42,56.28,56.31,30195.0,55.5219,55.6403,55.5022,55.5318,30195.0
2023-03-29 11:30:00,56.32,56.41,56.32,56.33,18951.0,55.5417,55.6304,55.5417,55.5515,18951.0
2023-03-29 12:00:00,56.34,56.35,56.2,56.28,41848.0,55.5614,55.5712,55.4233,55.5022,41848.0
2023-03-29 12:30:00,56.29,56.32,56.2,56.27,20534.0,55.5121,55.5417,55.4233,55.4924,20534.0
2023-03-29 13:00:00,56.27,56.28,56.18,56.2,17673.0,55.4924,55.5022,55.4036,55.4233,17673.0
2023-03-29 13:30:00,56.19,56.19,56.04,56.05,22612.0,55.4135,55.4135,55.2655,55.2754,22612.0
2023-03-29 14:00:00,56.04,56.14,55.99,56.12,20293.0,55.2655,55.3641,55.2162,55.3444,20293.0
2023-03-29 14:30:00,56.11,56.26,56.09,56.23,15187.0,55.3346,55.4825,55.3148,55.4529,15187.0
2023-03-29 15:00:00,56.22,56.34,56.09,56.33,26175.0,55.443,55.5614,55.3148,55.5515,26175.0
2023-03-29 15:30:00,56.32,56.5,56.26,56.42,98382.0,55.5417,55.7192,55.4825,55.6403,98382.0
2023-03-30 09:30:00,56.74,56.87,56.42,56.82,19080.0,55.9559,56.0841,55.6403,56.0347,19080.0
2023-03-30 10:00:00,56.8,56.86,56.53,56.86,19565.0,56.015,56.0742,55.7488,56.0742,19565.0
2023-03-30 10:30:00,56.84,57.02,56.75,56.76,29032.0,56.0545,56.232,55.9657,55.9756,29032.0
2023-03-30 11:00:00,56.79,56.94,56.76,56.86,33054.0,56.0052,56.1531,55.9756,56.0742,33054.0
2023-03-30 11:30:00,56.85,56.86,56.55,56.56,26188.0,56.0643,56.0742,55.7685,55.7783,26188.0
2023-03-30 12:00:00,56.56,56.59,56.47,56.48,13889.0,55.7783,55.8079,55.6896,55.6994,13889.0
2023-03-30 12:30:00,56.47,56.47,56.29,56.34,17090.0,55.6896,55.6896,55.5121,55.5614,17090.0
2023-03-30 13:00:00,56.33,56.39,56.3,56.3,12903.0,55.5515,55.6107,55.5219,55.5219,12903.0
2023-03-30 13:30:00,56.3,56.3,56.09,56.22,80921.0,55.5219,55.5219,55.3148,55.443,80921.0
2023-03-30 14:00:00,56.26,56.38,56.2,56.37,62065.0,55.4825,55.6008,55.4233,55.591,62065.0
2023-03-30 14:30:00,56.37,56.43,56.31,56.37,21954.0,55.591,55.6501,55.5318,55.591,21954.0
2023-03-30 15:00:00,56.36,56.59,56.33,56.55,38534.0,55.5811,55.8079,55.5515,55.7685,38534.0
2023-03-30 15:30:00,56.55,56.73,56.55,56.62,114196.0,55.7685,55.946,55.7685,55.8375,114196.0
2023-03-31 09:30:00,57.22,57.48,57.11,57.2,32531.0,56.4292,56.6856,56.3207,56.4095,32531.0
2023-03-31 10:00:00,57.23,57.3,56.93,57.09,17644.0,56.4391,56.5081,56.1432,56.301,17644.0
2023-03-31 10:30:00,57.09,57.16,56.94,57.05,15836.0,56.301,56.3701,56.1531,56.2616,15836.0
2023-03-31 11:00:00,57.06,57.19,57.02,57.15,14180.0,56.2714,56.3996,56.232,56.3602,14180.0
2023-03-31 11:30:00,57.19,57.19,57.08,57.15,12742.0,56.3996,56.3996,56.2912,56.3602,12742.0
2023-03-31 12:00:00,57.15,57.17,57.08,57.08,18562.0,56.3602,56.3799,56.2912,56.2912,18562.0
2023-03-31 12:30:00,57.08,57.08,56.87,56.98,10642.0,56.2912,56.2912,56.0841,56.1925,10642.0
2023-03-31 13:00:00,56.97,56.98,56.89,56.89,9742.0,56.1827,56.1925,56.1038,56.1038,9742.0
2023-03-31 13:30:00,56.88,56.97,56.83,56.97,10492.0,56.0939,56.1827,56.0446,56.1827,10492.0
2023-03-31 14:00:00,56.98,57.05,56.9,56.95,9244.0,56.1925,56.2616,56.1136,56.163,9244.0
2023-03-31 14:30:00,56.96,57.1,56.95,57.08,12769.0,56.1728,56.3109,56.163,56.2912,12769.0
2023-03-31 15:00:00,57.08,57.37,57.08,57.33,29082.0,56.2912,56.5771,56.2912,56.5377,29082.0
2023-03-31 15:30:00,57.32,57.46,57.14,57.42,140426.0,56.5278,56.6659,56.3503,56.6265,140426.0
2023-04-03 09:30:00,57.25,57.56,57.21,57.53,31040.0,56.4588,56.7645,56.4194,56.7349,31040.0
2023-04-03 10:00:00,57.55,57.85,57.54,57.71,17347.0,56.7547,57.0505,56.7448,56.9124,17347.0
2023-04-03 10:30:00,57.71,57.81,57.44,57.47,40507.0,56.9124,57.0111,56.6462,56.6758,40507.0
2023-04-03 11:00:00,57.48,57.63,57.36,57.53,35893.0,56.6856,56.8336,56.5673,56.7349,35893.0
2023-04-03 11:30:00,57.52,57.67,57.52,57.62,19623.0,56.7251,56.873,56.7251,56.8237,19623.0
2023-04-03 12:00:00,57.61,57.66,57.54,57.62,38382.0,56.8138,56.8631,56.7448,56.8237,38382.0
2023-04-03 12:30:00,57.61,57.72,57.59,57.64,12785.0,56.8138,56.9223,56.7941,56.8434,12785.0
2023-04-03 13:00:00,57.62,57.73,57.58,57.65,25553.0,56.8237,56.9322,56.7842,56.8533,25553.0
2023-04-03 13:30:00,57.63,57.65,57.56,57.58,12850.0,56.8336,56.8533,56.7645,56.7842,12850.0
2023-04-03 14:00:00,57.55,57.62,57.52,57.6,16714.0,56.7547,56.8237,56.7251,56.804,16714.0
2023-04-03 14:30:00,57.59,57.71,57.59,57.61,20861.0,56.7941,56.9124,56.7941,56.8138,20861.0
2023-04-03 15:00:00,57.6,57.75,57.6,57.74,39839.0,56.804,56.9519,56.804,56.942,39839.0
2023-04-03 15:30:00,57.72,57.76,57.62,57.65,125598.0,56.9223,56.9618,56.8237,56.8533,125598.0
2023-04-04 09:30:00,57.97,58.26,57.81,57.99,42137.0,57.1689,57.4548,57.0111,57.1886,42137.0
2023-04-04 10:00:00,57.97,58.12,57.84,57.94,35790.0,57.1689,57.3168,57.0407,57.1393,35790.0
2023-04-04 10:30:00,57.96,57.99,57.68,57.71,26039.0,57.159,57.1886,56.8829,56.9124,26039.0
2023-04-04 11:00:00,57.68,57.69,57.38,57.45,30812.0,56.8829,56.8927,56.587,56.656,30812.0
2023-04-04 11:30:00,57.45,57.47,57.21,57.21,27294.0,56.656,56.6758,56.4194,56.4194,27294.0
2023-04-04 12:00:00,57.22,57.36,57.07,57.36,23220.0,56.4292,56.5673,56.2813,56.5673,23220.0
2023-04-04 12:30:00,57.35,57.43,57.3,57.37,17422.0,56.5574,56.6363,56.5081,56.5771,17422.0
2023-04-04 13:00:00,57.38,57.55,57.37,57.55,14136.0,56.587,56.7547,56.5771,56.7547,14136.0
2023-04-04 13:30:00,57.54,57.56,57.41,57.48,13295.0,56.7448,56.7645,56.6166,56.6856,13295.0
2023-04-04 14:00:00,57.47,57.59,57.4,57.42,24979.0,56.6758,56.7941,56.6067,56.6265,24979.0
2023-04-04 14:30:00,57.41,57.58,57.37,57.52,30352.0,56.6166,56.7842,56.5771,56.7251,30352.0
2023-04-04 15:00:00,57.52,57.64,57.46,57.5,40634.0,56.7251,56.8434,56.6659,56.7054,40634.0
2023-04-04 15:30:00,57.51,57.83,57.51,57.8,123351.0,56.7152,57.0308,56.7152,57.0012,123351.0
2023-04-05 09:30:00,57.6,58.34,57.6,58.29,23093.0,56.804,57.5337,56.804,57.4844,23093.0
2023-04-05 10:00:00,58.3,58.39,58.1,58.28,18335.0,57.4943,57.5831,57.2971,57.4746,18335.0
2023-04-05 10:30:00,58.29,58.45,58.16,58.25,17600.0,57.4844,57.6422,57.3562,57.445,17600.0
2023-04-05 11:00:00,58.27,58.47,58.17,58.36,20552.0,57.4647,57.6619,57.3661,57.5535,20552.0
2023-04-05 11:30:00,58.34,58.51,58.26,58.48,54706.0,57.5337,57.7014,57.4548,57.6718,54706.0
2023-04-05 12:00:00,58.46,58.62,58.36,58.42,29129.0,57.6521,57.8099,57.5535,57.6126,29129.0
2023-04-05 12:30:00,58.42,58.59,58.38,58.58,21490.0,57.6126,57.7803,57.5732,57.7704,21490.0
2023-04-05 13:00:00,58.57,58.74,58.56,58.67,33245.0,57.7606,57.9282,57.7507,57.8592,33245.0
2023-04-05 13:30:00,58.66,58.76,58.6,58.76,22848.0,57.8493,57.9479,57.7901,57.9479,22848.0
2023-04-05 14:00:00,58.77,58.82,58.64,58.72,29367.0,57.9578,58.0071,57.8296,57.9085,29367.0
2023-04-05 14:30:00,58.72,58.76,58.61,58.7,28787.0,57.9085,57.9479,57.8,57.8888,28787.0
2023-04-05 15:00:00,58.69,58.73,58.61,58.7,38833.0,57.8789,57.9184,57.8,57.8888,38833.0
2023-04-05 15:30:00,58.69,58.85,58.68,58.84,152469.0,57.8789,58.0367,57.869,58.0268,152469.0
2023-04-06 09:30:00,58.81,58.89,58.62,58.77,29657.0,57.9972,58.0761,57.8099,57.9578,29657.0
2023-04-06 10:00:00,58.76,58.8,58.64,58.77,21799.0,57.9479,57.9874,57.8296,57.9578,21799.0
2023-04-06 10:30:00,58.76,58.85,58.69,58.69,12789.0,57.9479,58.0367,57.8789,57.8789,12789.0
2023-04-06 11:00:00,58.7,58.75,58.5,58.6,18223.0,57.8888,57.9381,57.6915,57.7901,18223.0
2023-04-06 11:30:00,58.58,58.7,58.55,58.62,13705.0,57.7704,57.8888,57.7408,57.8099,13705.0
2023-04-06 12:00:00,58.62,58.81,58.62,58.76,16494.0,57.8099,57.9972,57.8099,57.9479,16494.0
2023-04-06 12:30:00,58.74,59.0,58.74,58.97,13489.0,57.9282,58.1846,57.9282,58.155,13489.0
2023-04-06 13:00:00,58.96,59.07,58.95,59.05,15176.0,58.1452,58.2537,58.1353,58.2339,15176.0
2023-04-06 13:30:00,59.07,59.12,59.01,59.02,18538.0,58.2537,58.303,58.1945,58.2043,18538.0
2023-04-06 14:00:00,59.01,59.09,58.99,59.01,21605.0,58.1945,58.2734,58.1748,58.1945,21605.0
2023-04-06 14:30:00,59.01,59.02,58.92,58.96,26077.0,58.1945,58.2043,58.1057,58.1452,26077.0
2023-04-06 15:00:00,58.98,59.0,58.93,59.0,21949.0,58.1649,58.1846,58.1156,58.1846,21949.0
2023-04-06 15:30:00,59.01,59.17,58.99,59.15,116227.0,58.1945,58.3523,58.1748,58.3325,116227.0
2023-04-10 09:30:00,58.73,58.85,58.1,58.1,36311.0,57.9184,58.0367,57.2971,57.2971,36311.0
2023-04-10 10:00:00,58.13,58.38,58.13,58.37,22511.0,57.3266,57.5732,57.3266,57.5633,22511.0
2023-04-10 10:30:00,58.37,58.37,58.02,58.1,27271.0,57.5633,57.5633,57.2182,57.2971,27271.0
2023-04-10 11:00:00,58.07,58.25,58.06,58.17,19546.0,57.2675,57.445,57.2576,57.3661,19546.0
2023-04-10 11:30:00,58.19,58.32,58.1,58.16,17376.0,57.3858,57.514,57.2971,57.3562,17376.0
2023-04-10 12:00:00,58.14,58.24,58.04,58.2,17862.0,57.3365,57.4351,57.2379,57.3957,17862.0
2023-04-10 12:30:00,58.22,58.41,58.22,58.39,18616.0,57.4154,57.6028,57.4154,57.5831,18616.0
2023-04-10 13:00:00,58.41,58.45,58.26,58.29,16190.0,57.6028,57.6422,57.4548,57.4844,16190.0
2023-04-10 13:30:00,58.3,58.32,58.16,58.23,17074.0,57.4943,57.514,57.3562,57.4253,17074.0
2023-04-10 14:00:00,58.24,58.34,58.23,58.31,19484.0,57.4351,57.5337,57.4253,57.5042,19484.0
2023-04-10 14:30:00,58.32,58.37,58.22,58.32,18255.0,57.514,57.5633,57.4154,57.514,18255.0
2023-04-10 15:00:00,58.33,58.36,58.27,58.31,18848.0,57.5239,57.5535,57.4647,57.5042,18848.0
2023-04-10 15:30:00,58.31,58.44,58.26,58.43,110606.0,57.5042,57.6324,57.4548,57.6225,110606.0
2023-04-11 09:30:00,58.58,58.76,58.33,58.63,18919.0,57.7704,57.9479,57.5239,57.8197,18919.0
2023-04-11 10:00:00,58.67,58.81,58.61,58.8,15735.0,57.8592,57.9972,57.8,57.9874,15735.0
2023-04-11 10:30:00,58.84,58.93,58.69,58.93,10131.0,58.0268,58.1156,57.8789,58.1156,10131.0
2023-04-11 11:00:00,58.95,58.97,58.81,58.91,36943.0,58.1353,58.155,57.9972,58.0959,36943.0
2023-04-11 11:30:00,58.9,58.94,58.82,58.89,9513.0,58.086,58.1255,58.0071,58.0761,9513.0
2023-04-11 12:00:00,58.89,58.95,58.83,58.9,10439.0,58.0761,58.1353,58.017,58.086,10439.0
2023-04-11 12:30:00,58.9,58.91,58.75,58.76,10053.0,58.086,58.0959,57.9381,57.9479,10053.0
2023-04-11 13:00:00,58.77,58.88,58.77,58.8,9249.0,57.9578,58.0663,57.9578,57.9874,9249.0
2023-04-11 13:30:00,58.83,58.85,58.75,58.81,13306.0,58.017,58.0367,57.9381,57.9972,13306.0
2023-04-11 14:00:00,58.82,58.96,58.78,58.96,16061.0,58.0071,58.1452,57.9677,58.1452,16061.0
2023-04-11 14:30:00,58.94,59.02,58.92,58.95,11872.0,58.1255,58.2043,58.1057,58.1353,11872.0
2023-04-11 15:00:00,58.95,59.02,58.89,59.02,30137.0,58.1353,58.2043,58.0761,58.2043,30137.0
2023-04-11 15:30:00,59.02,59.05,58.78,58.92,209174.0,58.2043,58.2339,57.9677,58.1057,209174.0
2023-04-12 09:30:00,59.1,59.38,58.96,59.28,89774.0,58.2832,58.5594,58.1452,58.4608,89774.0
2023-04-12 10:00:00,59.28,59.32,58.97,59.1,97619.0,58.4608,58.5002,58.155,58.2832,97619.0
2023-04-12 10:30:00,59.13,59.13,58.74,58.77,81119.0,58.3128,58.3128,57.9282,57.9578,81119.0
2023-04-12 11:00:00,58.77,58.81,58.6,58.79,54714.0,57.9578,57.9972,57.7901,57.9775,54714.0
2023-04-12 11:30:00,58.78,58.81,58.66,58.71,26624.0,57.9677,57.9972,57.8493,57.8986,26624.0
2023-04-12 12:00:00,58.7,58.74,58.59,58.59,23920.0,57.8888,57.9282,57.7803,57.7803,23920.0
2023-04-12 12:30:00,58.6,58.63,58.51,58.61,28765.0,57.7901,57.8197,57.7014,57.8,28765.0
2023-04-12 13:00:00,58.61,58.77,58.57,58.72,26111.0,57.8,57.9578,57.7606,57.9085,26111.0
2023-04-12 13:30:00,58.72,58.85,58.71,58.72,68663.0,57.9085,58.0367,57.8986,57.9085,68663.0
2023-04-12 14:00:00,58.72,58.89,58.55,58.55,83664.0,57.9085,58.0761,57.7408,57.7408,83664.0
2023-04-12 14:30:00,58.56,58.63,58.43,58.46,35560.0,57.7507,57.8197,57.6225,57.6521,35560.0
2023-04-12 15:00:00,58.45,58.48,58.17,58.2,66035.0,57.6422,57.6718,57.3661,57.3957,66035.0
2023-04-12 15:30:00,58.19,58.5,58.17,58.48,293366.0,57.3858,57.6915,57.3661,57.6718,293366.0
2023-04-13 09:30:00,58.34,58.5,58.05,58.42,48794.0,57.5337,57.6915,57.2478,57.6126,48794.0
2023-04-13 10:00:00,58.43,58.6,58.34,58.53,16426.0,57.6225,57.7901,57.5337,57.7211,16426.0
2023-04-13 10:30:00,58.53,58.54,58.26,58.4,27854.0,57.7211,57.731,57.4548,57.5929,27854.0
2023-04-13 11:00:00,58.42,58.54,58.36,58.47,21848.0,57.6126,57.731,57.5535,57.6619,21848.0
2023-04-13 11:30:00,58.5,58.58,58.44,58.57,19402.0,57.6915,57.7704,57.6324,57.7606,19402.0
2023-04-13 12:00:00,58.56,58.64,58.53,58.54,14522.0,57.7507,57.8296,57.7211,57.731,14522.0
2023-04-13 12:30:00,58.54,58.66,58.48,58.65,12064.0,57.731,57.8493,57.6718,57.8395,12064.0
2023-04-13 13:00:00,58.66,58.8,58.59,58.72,28214.0,57.8493,57.9874,57.7803,57.9085,28214.0
2023-04-13 13:30:00,58.71,58.94,58.71,58.93,25548.0,57.8986,58.1255,57.8986,58.1156,25548.0
2023-04-13 14:00:00,58.92,59.02,58.9,58.93,17572.0,58.1057,58.2043,58.086,58.1156,17572.0
2023-04-13 14:30:00,58.93,59.04,58.93,59.03,28727.0,58.1156,58.2241,58.1156,58.2142,28727.0
2023-04-13 15:00:00,59.01,59.02,58.86,58.93,25792.0,58.1945,58.2043,58.0466,58.1156,25792.0
2023-04-13 15:30:00,58.94,58.98,58.84,58.97,101544.0,58.1255,58.1649,58.0268,58.155,101544.0
2023-04-14 09:30:00,59.02,59.25,58.83,59.2,24209.0,58.2043,58.4312,58.017,58.3819,24209.0
2023-04-14 10:00:00,59.2,59.23,58.79,58.88,26126.0,58.3819,58.4114,57.9775,58.0663,26126.0
2023-04-14 10:30:00,58.92,58.92,58.78,58.86,10561.0,58.1057,58.1057,57.9677,58.0466,10561.0
2023-04-14 11:00:00,58.84,58.84,58.67,58.8,11568.0,58.0268,58.0268,57.8592,57.9874,11568.0
2023-04-14 11:30:00,58.8,58.82,58.7,58.8,15427.0,57.9874,58.0071,57.8888,57.9874,15427.0
2023-04-14 12:00:00,58.79,58.9,58.56,58.58,35003.0,57.9775,58.086,57.7507,57.7704,35003.0
2023-04-14 12:30:00,58.56,58.64,58.48,58.52,9779.0,57.7507,57.8296,57.6718,57.7113,9779.0
2023-04-14 13:00:00,58.53,58.73,58.53,58.68,13766.0,57.7211,57.9184,57.7211,57.869,13766.0
2023-04-14 13:30:00,58.61,58.68,58.54,58.67,8003.0,57.8,57.869,57.731,57.8592,8003.0
2023-04-14 14:00:00,58.67,58.72,58.59,58.72,14277.0,57.8592,57.9085,57.7803,57.9085,14277.0
2023-04-14 14:30:00,58.72,58.8,58.69,58.79,22729.0,57.9085,57.9874,57.8789,57.9775,22729.0
2023-04-14 15:00:00,58.79,58.79,58.53,58.75,30806.0,57.9775,57.9775,57.7211,57.9381,30806.0
2023-04-14 15:30:00,58.73,58.89,58.72,58.76,140824.0,57.9184,58.0761,57.9085,57.9479,140824.0
2023-04-17 09:30:00,58.83,59.26,58.78,59.07,99560.0,58.017,58.441,57.9677,58.2537,99560.0
2023-04-17 10:00:00,59.08,59.18,59.0,59.09,56349.0,58.2635,58.3621,58.1846,58.2734,56349.0
2023-04-17 10:30:00,59.1,59.16,58.72,58.79,43268.0,58.2832,58.3424,57.9085,57.9775,43268.0
2023-04-17 11:00:00,58.8,59.04,58.71,59.02,50570.0,57.9874,58.2241,57.8986,58.2043,50570.0
2023-04-17 11:30:00,59.01,59.27,58.95,59.27,78436.0,58.1945,58.4509,58.1353,58.4509,78436.0
2023-04-17 12:00:00,59.28,59.45,59.24,59.45,68672.0,58.4608,58.6284,58.4213,58.6284,68672.0
2023-04-17 12:30:00,59.45,59.45,59.2,59.26,52414.0,58.6284,58.6284,58.3819,58.441,52414.0
2023-04-17 13:00:00,59.25,59.39,59.23,59.35,42018.0,58.4312,58.5692,58.4114,58.5298,42018.0
2023-04-17 13:30:00,59.35,59.38,59.21,59.23,46032.0,58.5298,58.5594,58.3917,58.4114,46032.0
2023-04-17 14:00:00,59.22,59.26,59.1,59.19,60090.0,58.4016,58.441,58.2832,58.372,60090.0
2023-04-17 14:30:00,59.2,59.48,59.19,59.42,59894.0,58.3819,58.658,58.372,58.5988,59894.0
2023-04-17 15:00:00,59.42,59.55,59.42,59.54,68970.0,58.5988,58.727,58.5988,58.7172,68970.0
2023-04-17 15:30:00,59.53,59.81,59.43,59.81,367088.0,58.7073,58.9834,58.6087,58.9834,367088.0
2023-04-18 09:30:00,60.65,60.85,60.25,60.46,159821.0,59.8118,60.0091,59.4173,59.6244,159821.0
2023-04-18 10:00:00,60.47,60.63,60.3,60.33,48115.0,59.6343,59.7921,59.4667,59.4962,48115.0
2023-04-18 10:30:00,60.33,60.39,60.11,60.15,59837.0,59.4962,59.5554,59.2793,59.3187,59837.0
2023-04-18 11:00:00,60.17,60.2,59.95,60.04,90907.0,59.3385,59.368,59.1215,59.2102,90907.0
2023-04-18 11:30:00,60.04,60.28,59.94,60.24,54809.0,59.2102,59.4469,59.1116,59.4075,54809.0
2023-04-18 12:00:00,60.25,60.42,60.2,60.36,36091.0,59.4173,59.585,59.368,59.5258,36091.0
2023-04-18 12:30:00,60.36,60.54,60.34,60.36,35570.0,59.5258,59.7033,59.5061,59.5258,35570.0
2023-04-18 13:00:00,60.34,60.37,60.14,60.25,30604.0,59.5061,59.5357,59.3089,59.4173,30604.0
2023-04-18 13:30:00,60.24,60.51,60.24,60.46,39193.0,59.4075,59.6738,59.4075,59.6244,39193.0
2023-04-18 14:00:00,60.47,60.52,60.38,60.5,52121.0,59.6343,59.6836,59.5456,59.6639,52121.0
2023-04-18 14:30:00,60.51,60.62,60.41,60.51,69078.0,59.6738,59.7822,59.5751,59.6738,69078.0
2023-04-18 15:00:00,60.52,60.58,60.41,60.5,42096.0,59.6836,59.7428,59.5751,59.6639,42096.0
2023-04-18 15:30:00,60.48,60.55,60.33,60.34,297651.0,59.6442,59.7132,59.4962,59.5061,297651.0
2023-04-19 09:30:00,60.61,60.93,60.59,60.9,52300.0,59.7724,60.0879,59.7526,60.0584,52300.0
2023-04-19 10:00:00,60.93,60.93,60.54,60.59,25415.0,60.0879,60.0879,59.7033,59.7526,25415.0
2023-04-19 10:30:00,60.6,60.7,60.52,60.54,34078.0,59.7625,59.8611,59.6836,59.7033,34078.0
2023-04-19 11:00:00,60.55,60.57,60.41,60.44,28684.0,59.7132,59.7329,59.5751,59.6047,28684.0
2023-04-19 11:30:00,60.43,60.44,60.29,60.42,22161.0,59.5949,59.6047,59.4568,59.585,22161.0
2023-04-19 12:00:00,60.42,60.44,60.32,60.39,24246.0,59.585,59.6047,59.4864,59.5554,24246.0
2023-04-19 12:30:00,60.4,60.53,60.4,60.48,20128.0,59.5653,59.6935,59.5653,59.6442,20128.0
2023-04-19 13:00:00,60.47,60.5,60.42,60.44,19491.0,59.6343,59.6639,59.585,59.6047,19491.0
2023-04-19 13:30:00,60.48,60.56,60.46,60.53,24752.0,59.6442,59.7231,59.6244,59.6935,24752.0
2023-04-19 14:00:00,60.54,60.6,60.45,60.49,26688.0,59.7033,59.7625,59.6146,59.654,26688.0
2023-04-19 14:30:00,60.51,60.52,60.34,60.49,33848.0,59.6738,59.6836,59.5061,59.654,33848.0
2023-04-19 15:00:00,60.49,60.51,60.41,60.45,50809.0,59.654,59.6738,59.5751,59.6146,50809.0
2023-04-19 15:30:00,60.45,60.48,60.18,60.4,242725.0,59.6146,59.6442,59.3483,59.5653,242725.0
2023-04-20 09:30:00,60.21,60.46,59.91,60.41,103236.0,59.3779,59.6244,59.082,59.5751,103236.0
2023-04-20 10:00:00,60.44,60.58,60.29,60.57,43742.0,59.6047,59.7428,59.4568,59.7329,43742.0
2023-04-20 10:30:00,60.56,60.82,60.49,60.82,40795.0,59.7231,59.9795,59.654,59.9795,40795.0
2023-04-20 11:00:00,60.82,60.87,60.56,60.62,34495.0,59.9795,60.0288,59.7231,59.7822,34495.0
2023-04-20 11:30:00,60.61,60.82,60.56,60.72,29545.0,59.7724,59.9795,59.7231,59.8809,29545.0
2023-04-20 12:00:00,60.73,60.89,60.63,60.85,30533.0,59.8907,60.0485,59.7921,60.0091,30533.0
2023-04-20 12:30:00,60.84,60.89,60.73,60.75,28233.0,59.9992,60.0485,59.8907,59.9104,28233.0
2023-04-20 13:00:00,60.76,60.93,60.65,60.93,36296.0,59.9203,60.0879,59.8118,60.0879,36296.0
2023-04-20 13:30:00,60.93,61.0,60.78,60.81,40955.0,60.0879,60.157,59.94,59.9696,40955.0
2023-04-20 14:00:00,60.82,60.84,60.66,60.72,28351.0,59.9795,59.9992,59.8217,59.8809,28351.0
2023-04-20 14:30:00,60.72,60.75,60.59,60.66,80543.0,59.8809,59.9104,59.7526,59.8217,80543.0
2023-04-20 15:00:00,60.66,60.69,60.48,60.65,37705.0,59.8217,59.8513,59.6442,59.8118,37705.0
2023-04-20 15:30:00,60.65,60.86,60.63,60.85,147662.0,59.8118,60.0189,59.7921,60.0091,147662.0
2023-04-21 09:30:00,60.88,60.99,60.45,60.81,78460.0,60.0386,60.1471,59.6146,59.9696,78460.0
2023-04-21 10:00:00,60.82,60.97,60.72,60.85,56038.0,59.9795,60.1274,59.8809,60.0091,56038.0
2023-04-21 10:30:00,60.83,60.85,60.43,60.47,82071.0,59.9893,60.0091,59.5949,59.6343,82071.0
2023-04-21 11:00:00,60.47,60.85,60.45,60.76,74605.0,59.6343,60.0091,59.6146,59.9203,74605.0
2023-04-21 11:30:00,60.77,60.79,60.54,60.71,39203.0,59.9302,59.9499,59.7033,59.871,39203.0
2023-04-21 12:00:00,60.7,60.79,60.67,60.79,32013.0,59.8611,59.9499,59.8315,59.9499,32013.0
2023-04-21 12:30:00,60.79,60.92,60.78,60.92,48975.0,59.9499,60.0781,59.94,60.0781,48975.0
2023-04-21 13:00:00,60.91,60.92,60.81,60.89,41240.0,60.0682,60.0781,59.9696,60.0485,41240.0
2023-04-21 13:30:00,60.88,61.04,60.88,61.03,56151.0,60.0386,60.1964,60.0386,60.1866,56151.0
2023-04-21 14:00:00,61.04,61.1,60.98,61.06,65406.0,60.1964,60.2556,60.1373,60.2162,65406.0
2023-04-21 14:30:00,61.03,61.08,60.95,61.08,75379.0,60.1866,60.2359,60.1077,60.2359,75379.0
2023-04-21 15:00:00,61.06,61.09,60.94,61.07,97519.0,60.2162,60.2457,60.0978,60.226,97519.0
2023-04-21 15:30:00,61.07,61.44,60.82,61.38,640028.0,60.226,60.5909,59.9795,60.5317,640028.0
2023-04-24 09:30:00,61.44,61.49,60.88,61.49,53836.0,60.5909,60.6402,60.0386,60.6402,53836.0
2023-04-24 10:00:00,61.48,61.63,61.31,61.63,70749.0,60.6303,60.7783,60.4627,60.7783,70749.0
2023-04-24 10:30:00,61.65,61.7,61.26,61.28,44931.0,60.798,60.8473,60.4134,60.4331,44931.0
2023-04-24 11:00:00,61.26,61.3,61.07,61.16,47577.0,60.4134,60.4528,60.226,60.3148,47577.0
2023-04-24 11:30:00,61.16,61.26,61.13,61.13,51607.0,60.3148,60.4134,60.2852,60.2852,51607.0
2023-04-24 12:00:00,61.13,61.26,61.09,61.26,32616.0,60.2852,60.4134,60.2457,60.4134,32616.0
2023-04-24 12:30:00,61.25,61.28,61.11,61.15,30594.0,60.4035,60.4331,60.2655,60.3049,30594.0
2023-04-24 13:00:00,61.15,61.2,61.1,61.18,28956.0,60.3049,60.3542,60.2556,60.3345,28956.0
2023-04-24 13:30:00,61.18,61.29,61.18,61.21,31526.0,60.3345,60.443,60.3345,60.3641,31526.0
2023-04-24 14:00:00,61.22,61.26,61.09,61.18,35910.0,60.3739,60.4134,60.2457,60.3345,35910.0
2023-04-24 14:30:00,61.17,61.19,61.03,61.06,30084.0,60.3246,60.3444,60.1866,60.2162,30084.0
2023-04-24 15:00:00,61.07,61.19,61.07,61.16,47964.0,60.226,60.3444,60.226,60.3148,47964.0
2023-04-24 15:30:00,61.15,61.23,61.02,61.05,233725.0,60.3049,60.3838,60.1767,60.2063,233725.0
2023-04-25 09:30:00,60.0,64.08,60.0,63.24,365026.0,59.1708,63.1944,59.1708,62.366,365026.0
2023-04-25 10:00:00,63.09,63.52,62.83,63.19,129761.0,62.2181,62.6422,61.9617,62.3167,129761.0
2023-04-25 10:30:00,63.14,63.46,63.02,63.39,148840.0,62.2674,62.583,62.1491,62.514,148840.0
2023-04-25 11:00:00,63.36,63.57,63.2,63.43,87870.0,62.4844,62.6915,62.3266,62.5534,87870.0
2023-04-25 11:30:00,63.43,63.87,63.4,63.8,69491.0,62.5534,62.9873,62.5238,62.9183,69491.0
2023-04-25 12:00:00,63.78,64.18,63.78,63.98,87003.0,62.8986,63.293,62.8986,63.0958,87003.0
2023-04-25 12:30:00,63.95,64.07,63.22,63.35,145405.0,63.0662,63.1846,62.3463,62.4745,145405.0
2023-04-25 13:00:00,63.35,63.51,63.2,63.31,139197.0,62.4745,62.6323,62.3266,62.4351,139197.0
2023-04-25 13:30:00,63.3,63.32,63.05,63.08,63429.0,62.4252,62.4449,62.1787,62.2082,63429.0
2023-04-25 14:00:00,63.09,63.28,63.08,63.25,79084.0,62.2181,62.4055,62.2082,62.3759,79084.0
2023-04-25 14:30:00,63.22,63.27,63.06,63.21,55318.0,62.3463,62.3956,62.1885,62.3364,55318.0
2023-04-25 15:00:00,63.19,63.38,63.19,63.26,58551.0,62.3167,62.5041,62.3167,62.3857,58551.0
2023-04-25 15:30:00,63.26,63.3,62.99,63.0,319919.0,62.3857,62.4252,62.1195,62.1293,319919.0
2023-04-26 09:30:00,63.0,63.53,62.71,63.08,49674.0,62.1293,62.652,61.8433,62.2082,49674.0
2023-04-26 10:00:00,63.08,63.37,62.88,62.88,43380.0,62.2082,62.4942,62.011,62.011,43380.0
2023-04-26 10:30:00,62.94,63.07,62.79,62.8,34331.0,62.0702,62.1984,61.9222,61.9321,34331.0
2023-04-26 11:00:00,62.82,63.01,62.81,62.95,39268.0,61.9518,62.1392,61.942,62.08,39268.0
2023-04-26 11:30:00,62.97,63.03,62.79,62.86,44664.0,62.0998,62.1589,61.9222,61.9913,44664.0
2023-04-26 12:00:00,62.86,63.09,62.85,63.06,57887.0,61.9913,62.2181,61.9814,62.1885,57887.0
2023-04-26 12:30:00,63.07,63.11,62.98,62.99,27300.0,62.1984,62.2378,62.1096,62.1195,27300.0
2023-04-26 13:00:00,62.99,63.05,62.93,62.97,37708.0,62.1195,62.1787,62.0603,62.0998,37708.0
2023-04-26 13:30:00,62.98,63.05,62.81,63.0,45037.0,62.1096,62.1787,61.942,62.1293,45037.0
2023-04-26 14:00:00,63.0,63.08,62.77,62.97,56294.0,62.1293,62.2082,61.9025,62.0998,56294.0
2023-04-26 14:30:00,62.99,63.06,62.85,62.96,65871.0,62.1195,62.1885,61.9814,62.0899,65871.0
2023-04-26 15:00:00,62.95,63.01,62.68,62.75,73351.0,62.08,62.1392,61.8138,61.8828,73351.0
2023-04-26 15:30:00,62.76,62.97,62.66,62.82,265910.0,61.8927,62.0998,61.794,61.9518,265910.0
2023-04-27 09:30:00,62.96,63.31,62.87,63.24,37845.0,62.0899,62.4351,62.0011,62.366,37845.0
2023-04-27 10:00:00,63.23,63.26,62.95,63.11,49863.0,62.3562,62.3857,62.08,62.2378,49863.0
2023-04-27 10:30:00,63.12,63.26,63.08,63.08,46383.0,62.2477,62.3857,62.2082,62.2082,46383.0
2023-04-27 11:00:00,63.1,63.11,62.76,63.03,28415.0,62.228,62.2378,61.8927,62.1589,28415.0
2023-04-27 11:30:00,63.04,63.32,62.98,63.31,30017.0,62.1688,62.4449,62.1096,62.4351,30017.0
2023-04-27 12:00:00,63.34,63.46,63.29,63.39,24397.0,62.4646,62.583,62.4153,62.514,24397.0
2023-04-27 12:30:00,63.38,63.41,63.33,63.37,21558.0,62.5041,62.5337,62.4548,62.4942,21558.0
2023-04-27 13:00:00,63.39,63.45,63.33,63.41,24583.0,62.514,62.5731,62.4548,62.5337,24583.0
2023-04-27 13:30:00,63.46,63.66,63.38,63.62,32423.0,62.583,62.7802,62.5041,62.7408,32423.0
2023-04-27 14:00:00,63.63,63.74,63.57,63.72,48089.0,62.7506,62.8591,62.6915,62.8394,48089.0
2023-04-27 14:30:00,63.71,63.81,63.62,63.81,51927.0,62.8295,62.9281,62.7408,62.9281,51927.0
2023-04-27 15:00:00,63.82,63.93,63.7,63.86,47550.0,62.938,63.0465,62.8197,62.9775,47550.0
2023-04-27 15:30:00,63.86,64.08,63.83,64.05,151743.0,62.9775,63.1944,62.9479,63.1648,151743.0
2023-04-28 09:30:00,63.82,64.27,63.76,63.88,74922.0,62.938,63.3818,62.8788,62.9972,74922.0
2023-04-28 10:00:00,63.91,64.1,63.78,63.92,141545.0,63.0268,63.2141,62.8986,63.0366,141545.0
2023-04-28 10:30:00,63.93,64.15,63.9,63.97,67025.0,63.0465,63.2634,63.0169,63.0859,67025.0
2023-04-28 11:00:00,63.95,64.07,63.77,64.03,64933.0,63.0662,63.1846,62.8887,63.1451,64933.0
2023-04-28 11:30:00,64.05,64.24,63.95,64.24,54888.0,63.1648,63.3522,63.0662,63.3522,54888.0
2023-04-28 12:00:00,64.23,64.32,64.18,64.2,16680.0,63.3423,63.4311,63.293,63.3128,16680.0
2023-04-28 12:30:00,64.22,64.46,64.16,64.44,50220.0,63.3325,63.5692,63.2733,63.5494,50220.0
2023-04-28 13:00:00,64.45,64.57,64.36,64.52,25946.0,63.5593,63.6776,63.4705,63.6283,25946.0
2023-04-28 13:30:00,64.53,64.7,64.46,64.47,32080.0,63.6382,63.8058,63.5692,63.579,32080.0
2023-04-28 14:00:00,64.47,64.55,64.34,64.4,61441.0,63.579,63.6579,63.4508,63.51,61441.0
2023-04-28 14:30:00,64.41,64.42,64.18,64.37,26193.0,63.5199,63.5297,63.293,63.4804,26193.0
2023-04-28 15:00:00,64.38,64.48,64.28,64.31,48852.0,63.4903,63.5889,63.3917,63.4212,48852.0
2023-04-28 15:30:00,64.32,64.47,64.24,64.38,129668.0,63.4311,63.579,63.3522,63.4903,129668.0
2023-05-01 09:30:00,64.22,64.95,64.22,64.91,65712.0,63.3325,64.0524,63.3325,64.0129,65712.0
2023-05-01 10:00:00,64.91,65.36,64.82,65.31,86286.0,64.0129,64.4567,63.9242,64.4074,86286.0
2023-05-01 10:30:00,65.33,65.93,65.32,65.89,103801.0,64.4271,65.0188,64.4173,64.9794,103801.0
2023-05-01 11:00:00,65.89,66.11,65.87,66.11,61593.0,64.9794,65.1964,64.9597,65.1964,61593.0
2023-05-01 11:30:00,66.11,66.39,66.1,66.2,94931.0,65.1964,65.4725,65.1865,65.2851,94931.0
2023-05-01 12:00:00,66.2,66.25,65.92,65.95,75792.0,65.2851,65.3344,65.009,65.0386,75792.0
2023-05-01 12:30:00,65.95,66.19,65.94,66.01,77987.0,65.0386,65.2753,65.0287,65.0977,77987.0
2023-05-01 13:00:00,65.99,66.04,65.76,65.77,58369.0,65.078,65.1273,64.8512,64.8611,58369.0
2023-05-01 13:30:00,65.75,66.11,65.75,66.1,121683.0,64.8413,65.1964,64.8413,65.1865,121683.0
2023-05-01 14:00:00,66.11,66.12,65.75,65.82,570644.0,65.1964,65.2062,64.8413,64.9104,570644.0
2023-05-01 14:30:00,65.81,65.86,65.65,65.74,36958.0,64.9005,64.9498,64.7427,64.8315,36958.0
2023-05-01 15:00:00,65.77,65.82,65.7,65.73,35227.0,64.8611,64.9104,64.792,64.8216,35227.0
2023-05-01 15:30:00,65.74,65.92,65.66,65.83,185812.0,64.8315,65.009,64.7526,64.9202,185812.0
2023-05-02 09:30:00,65.71,65.85,65.29,65.76,65527.0,64.8019,64.94,64.3877,64.8512,65527.0
2023-05-02 10:00:00,65.78,65.78,65.13,65.17,141186.0,64.8709,64.8709,64.2299,64.2694,141186.0
2023-05-02 10:30:00,65.17,65.22,64.73,64.74,69940.0,64.2694,64.3187,63.8354,63.8453,69940.0
2023-05-02 11:00:00,64.75,64.82,64.56,64.56,88517.0,63.8552,63.9242,63.6678,63.6678,88517.0
2023-05-02 11:30:00,64.56,64.64,64.36,64.54,102724.0,63.6678,63.7467,63.4705,63.6481,102724.0
2023-05-02 12:00:00,64.56,64.69,64.53,64.69,44999.0,63.6678,63.796,63.6382,63.796,44999.0
2023-05-02 12:30:00,64.69,64.72,64.59,64.72,29787.0,63.796,63.8256,63.6974,63.8256,29787.0
2023-05-02 13:00:00,64.72,64.81,64.63,64.8,39653.0,63.8256,63.9143,63.7368,63.9045,39653.0
2023-05-02 13:30:00,64.8,64.86,64.71,64.77,57298.0,63.9045,63.9636,63.8157,63.8749,57298.0
2023-05-02 14:00:00,64.78,64.8,64.56,64.61,56955.0,63.8847,63.9045,63.6678,63.7171,56955.0
2023-05-02 14:30:00,64.62,64.85,64.59,64.77,68629.0,63.727,63.9538,63.6974,63.8749,68629.0
2023-05-02 15:00:00,64.8,64.92,64.71,64.89,38169.0,63.9045,64.0228,63.8157,63.9932,38169.0
2023-05-02 15:30:00,64.9,65.01,64.84,64.91,187623.0,64.0031,64.1116,63.9439,64.0129,187623.0
2023-05-03 09:30:00,65.29,65.42,64.83,65.34,57865.0,64.3877,64.5159,63.9341,64.437,57865.0
2023-05-03 10:00:00,65.34,65.62,65.29,65.29,28007.0,64.437,64.7131,64.3877,64.3877,28007.0
2023-05-03 10:30:00,65.31,65.33,64.9,65.09,57356.0,64.4074,64.4271,64.0031,64.1905,57356.0
2023-05-03 11:00:00,65.11,65.12,64.88,64.92,37402.0,64.2102,64.22,63.9834,64.0228,37402.0
2023-05-03 11:30:00,64.91,65.1,64.88,65.1,32877.0,64.0129,64.2003,63.9834,64.2003,32877.0
2023-05-03 12:00:00,65.11,65.28,65.07,65.28,18772.0,64.2102,64.3778,64.1707,64.3778,18772.0
2023-05-03 12:30:00,65.26,65.33,65.25,65.32,23367.0,64.3581,64.4271,64.3482,64.4173,23367.0
2023-05-03 13:00:00,65.33,65.34,65.22,65.29,26957.0,64.4271,64.437,64.3187,64.3877,26957.0
2023-05-03 13:30:00,65.28,65.44,65.21,65.33,30395.0,64.3778,64.5356,64.3088,64.4271,30395.0
2023-05-03 14:00:00,65.26,65.42,65.05,65.35,26275.0,64.3581,64.5159,64.151,64.4469,26275.0
2023-05-03 14:30:00,65.33,65.57,65.06,65.53,49933.0,64.4271,64.6638,64.1609,64.6244,49933.0
2023-05-03 15:00:00,65.53,65.54,64.8,64.85,47725.0,64.6244,64.6342,63.9045,63.9538,47725.0
2023-05-03 15:30:00,64.86,64.94,64.69,64.71,189079.0,63.9636,64.0425,63.796,63.8157,189079.0
2023-05-04 09:30:00,64.69,64.91,64.42,64.5,76450.0,63.796,64.0129,63.5297,63.6086,76450.0
2023-05-04 10:00:00,64.45,64.55,63.96,64.02,58977.0,63.5593,63.6579,63.0761,63.1352,58977.0
2023-05-04 10:30:00,64.02,64.23,63.99,64.14,42101.0,63.1352,63.3423,63.1057,63.2536,42101.0
2023-05-04 11:00:00,64.13,64.31,64.02,64.09,29246.0,63.2437,63.4212,63.1352,63.2043,29246.0
2023-05-04 11:30:00,64.08,64.12,64.0,64.08,27809.0,63.1944,63.2339,63.1155,63.1944,27809.0
2023-05-04 12:00:00,64.07,64.27,63.98,64.25,33589.0,63.1846,63.3818,63.0958,63.3621,33589.0
2023-05-04 12:30:00,64.26,64.5,64.12,64.48,15682.0,63.3719,63.6086,63.2339,63.5889,15682.0
2023-05-04 13:00:00,64.48,64.69,64.48,64.52,37993.0,63.5889,63.796,63.5889,63.6283,37993.0
2023-05-04 13:30:00,64.5,64.5,64.22,64.28,31634.0,63.6086,63.6086,63.3325,63.3917,31634.0
2023-05-04 14:00:00,64.28,64.38,64.24,64.26,20173.0,63.3917,63.4903,63.3522,63.3719,20173.0
2023-05-04 14:30:00,64.22,64.27,64.1,64.26,33504.0,63.3325,63.3818,63.2141,63.3719,33504.0
2023-05-04 15:00:00,64.25,64.38,64.05,64.14,28742.0,63.3621,63.4903,63.1648,63.2536,28742.0
2023-05-04 15:30:00,64.13,64.24,64.04,64.1,106522.0,63.2437,63.3522,63.155,63.2141,106522.0
2023-05-05 09:30:00,64.33,64.82,64.32,64.67,27527.0,63.5527,64.0367,63.5428,63.8886,27527.0
2023-05-05 10:00:00,64.68,64.8,64.57,64.69,35138.0,63.8984,64.017,63.7898,63.9083,35138.0
2023-05-05 10:30:00,64.71,64.96,64.68,64.79,26348.0,63.9281,64.1751,63.8984,64.0071,26348.0
2023-05-05 11:00:00,64.79,64.88,64.75,64.83,16271.0,64.0071,64.096,63.9676,64.0466,16271.0
2023-05-05 11:30:00,64.82,64.84,64.66,64.76,19805.0,64.0367,64.0565,63.8787,63.9775,19805.0
2023-05-05 12:00:00,64.76,64.87,64.7,64.79,16020.0,63.9775,64.0861,63.9182,64.0071,16020.0
2023-05-05 12:30:00,64.8,64.86,64.55,64.66,21750.0,64.017,64.0763,63.77,63.8787,21750.0
2023-05-05 13:00:00,64.66,64.81,64.6,64.81,42646.0,63.8787,64.0269,63.8194,64.0269,42646.0
2023-05-05 13:30:00,64.81,65.2,64.8,65.16,40290.0,64.0269,64.4122,64.017,64.3726,40290.0
2023-05-05 14:00:00,65.17,65.2,65.04,65.17,20943.0,64.3825,64.4122,64.2541,64.3825,20943.0
2023-05-05 14:30:00,65.18,65.33,65.18,65.24,19742.0,64.3924,64.5406,64.3924,64.4517,19742.0
2023-05-05 15:00:00,65.24,65.34,65.22,65.31,23994.0,64.4517,64.5505,64.4319,64.5208,23994.0
2023-05-05 15:30:00,65.33,65.36,65.16,65.32,113034.0,64.5406,64.5702,64.3726,64.5307,113034.0
2023-05-08 09:30:00,65.17,65.44,65.02,65.42,28232.0,64.3825,64.6493,64.2343,64.6295,28232.0
2023-05-08 10:00:00,65.48,65.53,65.36,65.53,13970.0,64.6888,64.7382,64.5702,64.7382,13970.0
2023-05-08 10:30:00,65.6,65.75,65.54,65.61,28930.0,64.8073,64.9555,64.748,64.8172,28930.0
2023-05-08 11:00:00,65.63,65.72,65.57,65.61,12478.0,64.837,64.9259,64.7777,64.8172,12478.0
2023-05-08 11:30:00,65.6,65.63,65.49,65.59,15293.0,64.8073,64.837,64.6987,64.7974,15293.0
2023-05-08 12:00:00,65.61,65.63,65.47,65.47,16071.0,64.8172,64.837,64.6789,64.6789,16071.0
2023-05-08 12:30:00,65.5,65.51,65.41,65.45,15466.0,64.7085,64.7184,64.6196,64.6591,15466.0
2023-05-08 13:00:00,65.44,65.58,65.43,65.51,15632.0,64.6493,64.7876,64.6394,64.7184,15632.0
2023-05-08 13:30:00,65.51,65.58,65.48,65.57,25790.0,64.7184,64.7876,64.6888,64.7777,25790.0
2023-05-08 14:00:00,65.61,65.65,65.34,65.62,19026.0,64.8172,64.8567,64.5505,64.8271,19026.0
2023-05-08 14:30:00,65.64,65.72,65.61,65.69,65708.0,64.8468,64.9259,64.8172,64.8962,65708.0
2023-05-08 15:00:00,65.69,65.73,65.62,65.71,25778.0,64.8962,64.9358,64.8271,64.916,25778.0
2023-05-08 15:30:00,65.71,65.88,65.71,65.73,94087.0,64.916,65.0839,64.916,64.9358,94087.0
2023-05-09 09:30:00,65.7,65.79,65.38,65.77,26526.0,64.9061,64.995,64.59,64.9753,26526.0
2023-05-09 10:00:00,65.86,65.89,65.65,65.86,14702.0,65.0642,65.0938,64.8567,65.0642,14702.0
2023-05-09 10:30:00,65.87,65.93,65.79,65.86,61911.0,65.0741,65.1333,64.995,65.0642,61911.0
2023-05-09 11:00:00,65.86,66.1,65.86,65.97,48480.0,65.0642,65.3013,65.0642,65.1729,48480.0
2023-05-09 11:30:00,66.01,66.1,66.0,66.0,28693.0,65.2124,65.3013,65.2025,65.2025,28693.0
2023-05-09 12:00:00,66.0,66.02,65.81,65.84,13720.0,65.2025,65.2222,65.0148,65.0444,13720.0
2023-05-09 12:30:00,65.85,65.9,65.78,65.87,10701.0,65.0543,65.1037,64.9851,65.0741,10701.0
2023-05-09 13:00:00,65.89,65.9,65.81,65.81,12421.0,65.0938,65.1037,65.0148,65.0148,12421.0
2023-05-09 13:30:00,65.83,65.93,65.78,65.88,30846.0,65.0345,65.1333,64.9851,65.0839,30846.0
2023-05-09 14:00:00,65.9,65.91,65.79,65.8,10158.0,65.1037,65.1136,64.995,65.0049,10158.0
2023-05-09 14:30:00,65.79,65.79,65.69,65.7,14317.0,64.995,64.995,64.8962,64.9061,14317.0
2023-05-09 15:00:00,65.7,65.79,65.67,65.79,18826.0,64.9061,64.995,64.8765,64.995,18826.0
2023-05-09 15:30:00,65.77,65.77,65.53,65.56,98589.0,64.9753,64.9753,64.7382,64.7678,98589.0
2023-05-10 09:30:00,65.74,66.06,65.58,65.76,24066.0,64.9456,65.2618,64.7876,64.9654,24066.0
2023-05-10 10:00:00,65.81,65.81,65.36,65.51,25779.0,65.0148,65.0148,64.5702,64.7184,25779.0
2023-05-10 10:30:00,65.52,65.55,65.22,65.37,18825.0,64.7283,64.7579,64.4319,64.5801,18825.0
2023-05-10 11:00:00,65.37,65.59,65.35,65.55,19568.0,64.5801,64.7974,64.5603,64.7579,19568.0
2023-05-10 11:30:00,65.56,65.64,65.5,65.58,9962.0,64.7678,64.8468,64.7085,64.7876,9962.0
2023-05-10 12:00:00,65.56,65.6,65.32,65.47,22054.0,64.7678,64.8073,64.5307,64.6789,22054.0
2023-05-10 12:30:00,65.45,65.47,65.27,65.31,31992.0,64.6591,64.6789,64.4813,64.5208,31992.0
2023-05-10 13:00:00,65.3,65.35,65.07,65.14,16852.0,64.5109,64.5603,64.2837,64.3529,16852.0
2023-05-10 13:30:00,65.17,65.32,65.11,65.3,15369.0,64.3825,64.5307,64.3232,64.5109,15369.0
2023-05-10 14:00:00,65.31,65.34,65.21,65.34,14313.0,64.5208,64.5505,64.422,64.5505,14313.0
2023-05-10 14:30:00,65.34,65.46,65.34,65.39,15795.0,64.5505,64.669,64.5505,64.5999,15795.0
2023-05-10 15:00:00,65.38,65.64,65.33,65.56,21455.0,64.59,64.8468,64.5406,64.7678,21455.0
2023-05-10 15:30:00,65.53,65.71,65.42,65.59,122618.0,64.7382,64.916,64.6295,64.7974,122618.0
2023-05-11 09:30:00,65.49,65.58,65.15,65.15,23524.0,64.6987,64.7876,64.3628,64.3628,23524.0
2023-05-11 10:00:00,65.16,65.28,65.1,65.25,25762.0,64.3726,64.4912,64.3134,64.4616,25762.0
2023-05-11 10:30:00,65.26,65.28,65.06,65.18,25210.0,64.4714,64.4912,64.2738,64.3924,25210.0
2023-05-11 11:00:00,65.19,65.28,65.15,65.2,14137.0,64.4023,64.4912,64.3628,64.4122,14137.0
2023-05-11 11:30:00,65.2,65.45,65.17,65.43,12698.0,64.4122,64.6591,64.3825,64.6394,12698.0
2023-05-11 12:00:00,65.44,65.58,65.37,65.4,31259.0,64.6493,64.7876,64.5801,64.6097,31259.0
2023-05-11 12:30:00,65.4,65.57,65.37,65.57,40451.0,64.6097,64.7777,64.5801,64.7777,40451.0
2023-05-11 13:00:00,65.57,65.57,65.42,65.46,12753.0,64.7777,64.7777,64.6295,64.669,12753.0
2023-05-11 13:30:00,65.44,65.58,65.26,65.49,22047.0,64.6493,64.7876,64.4714,64.6987,22047.0
2023-05-11 14:00:00,65.48,65.53,65.41,65.52,18123.0,64.6888,64.7382,64.6196,64.7283,18123.0
2023-05-11 14:30:00,65.51,65.62,65.47,65.61,22511.0,64.7184,64.8271,64.6789,64.8172,22511.0
2023-05-11 15:00:00,65.62,65.64,65.52,65.57,25526.0,64.8271,64.8468,64.7283,64.7777,25526.0
2023-05-11 15:30:00,65.56,65.71,65.53,65.64,78162.0,64.7678,64.916,64.7382,64.8468,78162.0
2023-05-12 09:30:00,66.0,66.16,65.8,65.85,25551.0,65.2025,65.3606,65.0049,65.0543,25551.0
2023-05-12 10:00:00,65.81,65.87,65.72,65.74,13586.0,65.0148,65.0741,64.9259,64.9456,13586.0
2023-05-12 10:30:00,65.75,65.75,65.42,65.43,25575.0,64.9555,64.9555,64.6295,64.6394,25575.0
2023-05-12 11:00:00,65.46,65.49,65.19,65.24,30326.0,64.669,64.6987,64.4023,64.4517,30326.0
2023-05-12 11:30:00,65.21,65.48,65.21,65.48,15098.0,64.422,64.6888,64.422,64.6888,15098.0
2023-05-12 12:00:00,65.49,65.52,65.14,65.18,14911.0,64.6987,64.7283,64.3529,64.3924,14911.0
2023-05-12 12:30:00,65.17,65.22,65.08,65.08,10247.0,64.3825,64.4319,64.2936,64.2936,10247.0
2023-05-12 13:00:00,65.02,65.27,65.02,65.26,7875.0,64.2343,64.4813,64.2343,64.4714,7875.0
2023-05-12 13:30:00,65.26,65.28,65.04,65.05,8896.0,64.4714,64.4912,64.2541,64.264,8896.0
2023-05-12 14:00:00,65.07,65.24,65.03,65.22,12157.0,64.2837,64.4517,64.2442,64.4319,12157.0
2023-05-12 14:30:00,65.23,65.28,65.12,65.21,14283.0,64.4418,64.4912,64.3331,64.422,14283.0
2023-05-12 15:00:00,65.22,65.37,65.19,65.33,19254.0,64.4319,64.5801,64.4023,64.5406,19254.0
2023-05-12 15:30:00,65.36,65.71,65.36,65.69,78010.0,64.5702,64.916,64.5702,64.8962,78010.0
2023-05-15 09:30:00,65.8,65.82,65.4,65.64,34902.0,65.0049,65.0247,64.6097,64.8468,34902.0
2023-05-15 10:00:00,65.65,65.67,65.41,65.66,16054.0,64.8567,64.8765,64.6196,64.8666,16054.0
2023-05-15 10:30:00,65.65,65.73,65.58,65.66,16968.0,64.8567,64.9358,64.7876,64.8666,16968.0
2023-05-15 11:00:00,65.67,65.67,65.51,65.58,12909.0,64.8765,64.8765,64.7184,64.7876,12909.0
2023-05-15 11:30:00,65.55,65.62,65.43,65.45,12629.0,64.7579,64.8271,64.6394,64.6591,12629.0
2023-05-15 12:00:00,65.47,65.58,65.44,65.56,11895.0,64.6789,64.7876,64.6493,64.7678,11895.0
2023-05-15 12:30:00,65.56,65.71,65.55,65.71,10826.0,64.7678,64.916,64.7579,64.916,10826.0
2023-05-15 13:00:00,65.73,65.8,65.67,65.67,15455.0,64.9358,65.0049,64.8765,64.8765,15455.0
2023-05-15 13:30:00,65.65,65.68,65.45,65.55,20586.0,64.8567,64.8864,64.6591,64.7579,20586.0
2023-05-15 14:00:00,65.56,65.72,65.55,65.67,29203.0,64.7678,64.9259,64.7579,64.8765,29203.0
2023-05-15 14:30:00,65.68,65.78,65.68,65.71,14391.0,64.8864,64.9851,64.8864,64.916,14391.0
2023-05-15 15:00:00,65.72,65.8,65.71,65.77,15692.0,64.9259,65.0049,64.916,64.9753,15692.0
2023-05-15 15:30:00,65.76,65.88,65.74,65.88,83380.0,64.9654,65.0839,64.9456,65.0839,83380.0
2023-05-16 09:30:00,65.61,65.67,65.28,65.43,61627.0,64.8172,64.8765,64.4912,64.6394,61627.0
2023-05-16 10:00:00,65.44,65.57,65.28,65.57,25040.0,64.6493,64.7777,64.4912,64.7777,25040.0
2023-05-16 10:30:00,65.62,65.76,65.45,65.73,36347.0,64.8271,64.9654,64.6591,64.9358,36347.0
2023-05-16 11:00:00,65.73,65.83,65.64,65.82,28669.0,64.9358,65.0345,64.8468,65.0247,28669.0
2023-05-16 11:30:00,65.83,65.91,65.75,65.89,45479.0,65.0345,65.1136,64.9555,65.0938,45479.0
2023-05-16 12:00:00,65.9,66.05,65.85,66.04,63666.0,65.1037,65.2519,65.0543,65.242,63666.0
2023-05-16 12:30:00,66.01,66.15,65.91,66.04,49493.0,65.2124,65.3507,65.1136,65.242,49493.0
2023-05-16 13:00:00,66.04,66.07,65.9,65.95,15437.0,65.242,65.2716,65.1037,65.1531,15437.0
2023-05-16 13:30:00,65.96,66.12,65.95,66.09,24602.0,65.163,65.321,65.1531,65.2914,24602.0
2023-05-16 14:00:00,66.09,66.09,65.91,65.92,31324.0,65.2914,65.2914,65.1136,65.1235,31324.0
2023-05-16 14:30:00,65.91,65.98,65.85,65.86,60429.0,65.1136,65.1827,65.0543,65.0642,60429.0
2023-05-16 15:00:00,65.86,65.89,65.81,65.88,31268.0,65.0642,65.0938,65.0148,65.0839,31268.0
2023-05-16 15:30:00,65.88,65.96,65.69,65.7,133509.0,65.0839,65.163,64.8962,64.9061,133509.0
2023-05-17 09:30:00,66.05,66.05,65.55,65.62,23589.0,65.2519,65.2519,64.7579,64.8271,23589.0
2023-05-17 10:00:00,65.6,65.71,65.59,65.66,24160.0,64.8073,64.916,64.7974,64.8666,24160.0
2023-05-17 10:30:00,65.65,65.78,65.62,65.71,45159.0,64.8567,64.9851,64.8271,64.916,45159.0
2023-05-17 11:00:00,65.73,65.74,65.28,65.53,27738.0,64.9358,64.9456,64.4912,64.7382,27738.0
2023-05-17 11:30:00,65.55,65.71,65.51,65.57,23618.0,64.7579,64.916,64.7184,64.7777,23618.0
2023-05-17 12:00:00,65.59,65.6,65.5,65.58,16631.0,64.7974,64.8073,64.7085,64.7876,16631.0
2023-05-17 12:30:00,65.58,65.73,65.56,65.73,29612.0,64.7876,64.9358,64.7678,64.9358,29612.0
2023-05-17 13:00:00,65.73,66.05,65.72,65.92,40536.0,64.9358,65.2519,64.9259,65.1235,40536.0
2023-05-17 13:30:00,65.92,66.05,65.92,65.96,23832.0,65.1235,65.2519,65.1235,65.163,23832.0
2023-05-17 14:00:00,65.95,65.96,65.62,65.63,20316.0,65.1531,65.163,64.8271,64.837,20316.0
2023-05-17 14:30:00,65.64,65.65,65.42,65.43,20442.0,64.8468,64.8567,64.6295,64.6394,20442.0
2023-05-17 15:00:00,65.44,65.48,65.2,65.23,21006.0,64.6493,64.6888,64.4122,64.4418,21006.0
2023-05-17 15:30:00,65.24,65.41,65.23,65.37,82823.0,64.4517,64.6196,64.4418,64.5801,82823.0
2023-05-18 09:30:00,65.47,65.47,65.07,65.17,27563.0,64.6789,64.6789,64.2837,64.3825,27563.0
2023-05-18 10:00:00,65.17,65.68,65.14,65.61,25673.0,64.3825,64.8864,64.3529,64.8172,25673.0
2023-05-18 10:30:00,65.63,65.86,65.54,65.78,27925.0,64.837,65.0642,64.748,64.9851,27925.0
2023-05-18 11:00:00,65.79,65.96,65.77,65.78,15739.0,64.995,65.163,64.9753,64.9851,15739.0
2023-05-18 11:30:00,65.78,65.92,65.72,65.76,18722.0,64.9851,65.1235,64.9259,64.9654,18722.0
2023-05-18 12:00:00,65.78,65.8,65.57,65.62,23250.0,64.9851,65.0049,64.7777,64.8271,23250.0
2023-05-18 12:30:00,65.66,65.68,65.51,65.6,14476.0,64.8666,64.8864,64.7184,64.8073,14476.0
2023-05-18 13:00:00,65.59,65.64,65.45,65.45,14986.0,64.7974,64.8468,64.6591,64.6591,14986.0
2023-05-18 13:30:00,65.45,65.54,65.41,65.48,9725.0,64.6591,64.748,64.6196,64.6888,9725.0
2023-05-18 14:00:00,65.5,65.77,65.5,65.73,28260.0,64.7085,64.9753,64.7085,64.9358,28260.0
2023-05-18 14:30:00,65.75,65.85,65.73,65.75,15991.0,64.9555,65.0543,64.9358,64.9555,15991.0
2023-05-18 15:00:00,65.77,65.88,65.73,65.87,20343.0,64.9753,65.0839,64.9358,65.0741,20343.0
2023-05-18 15:30:00,65.88,66.31,65.86,66.27,106750.0,65.0839,65.5087,65.0642,65.4692,106750.0
2023-05-19 09:30:00,66.62,66.74,66.29,66.56,97339.0,65.815,65.9335,65.489,65.7557,97339.0
2023-05-19 10:00:00,66.54,66.74,66.48,66.74,41651.0,65.736,65.9335,65.6767,65.9335,41651.0
2023-05-19 10:30:00,66.7,66.92,66.69,66.86,23520.0,65.894,66.1114,65.8842,66.0521,23520.0
2023-05-19 11:00:00,66.84,66.91,66.24,66.25,29637.0,66.0323,66.1015,65.4396,65.4495,29637.0
2023-05-19 11:30:00,66.21,66.29,66.03,66.2,17852.0,65.41,65.489,65.2321,65.4001,17852.0
2023-05-19 12:00:00,66.19,66.23,66.07,66.14,10309.0,65.3902,65.4297,65.2716,65.3408,10309.0
2023-05-19 12:30:00,66.12,66.3,66.03,66.24,11530.0,65.321,65.4989,65.2321,65.4396,11530.0
2023-05-19 13:00:00,66.22,66.36,66.22,66.29,11263.0,65.4198,65.5581,65.4198,65.489,11263.0
2023-05-19 13:30:00,66.3,66.35,66.27,66.3,16354.0,65.4989,65.5483,65.4692,65.4989,16354.0
2023-05-19 14:00:00,66.28,66.36,66.11,66.29,31367.0,65.4791,65.5581,65.3112,65.489,31367.0
2023-05-19 14:30:00,66.24,66.4,66.23,66.39,15159.0,65.4396,65.5977,65.4297,65.5878,15159.0
2023-05-19 15:00:00,66.41,66.46,66.33,66.36,18672.0,65.6075,65.6569,65.5285,65.5581,18672.0
2023-05-19 15:30:00,66.35,66.52,66.32,66.35,155798.0,65.5483,65.7162,65.5186,65.5483,155798.0
2023-05-22 09:30:00,66.09,66.52,65.94,65.97,38158.0,65.2914,65.7162,65.1432,65.1729,38158.0
2023-05-22 10:00:00,65.9,65.9,65.58,65.83,57482.0,65.1037,65.1037,64.7876,65.0345,57482.0
2023-05-22 10:30:00,65.81,65.81,65.62,65.78,24141.0,65.0148,65.0148,64.8271,64.9851,24141.0
2023-05-22 11:00:00,65.8,66.06,65.8,66.04,14901.0,65.0049,65.2618,65.0049,65.242,14901.0
2023-05-22 11:30:00,66.06,66.08,65.96,65.99,15831.0,65.2618,65.2815,65.163,65.1926,15831.0
2023-05-22 12:00:00,66.01,66.08,65.91,65.96,23079.0,65.2124,65.2815,65.1136,65.163,23079.0
2023-05-22 12:30:00,65.96,65.97,65.65,65.72,23661.0,65.163,65.1729,64.8567,64.9259,23661.0
2023-05-22 13:00:00,65.73,65.86,65.69,65.86,44028.0,64.9358,65.0642,64.8962,65.0642,44028.0
2023-05-22 13:30:00,65.87,66.01,65.85,65.98,44575.0,65.0741,65.2124,65.0543,65.1827,44575.0
2023-05-22 14:00:00,65.98,65.99,65.89,65.95,35529.0,65.1827,65.1926,65.0938,65.1531,35529.0
2023-05-22 14:30:00,65.93,66.01,65.87,65.94,51075.0,65.1333,65.2124,65.0741,65.1432,51075.0
2023-05-22 15:00:00,65.95,66.02,65.85,65.91,30957.0,65.1531,65.2222,65.0543,65.1136,30957.0
2023-05-22 15:30:00,65.88,65.88,65.71,65.71,127312.0,65.0839,65.0839,64.916,64.916,127312.0
2023-05-23 09:30:00,65.38,65.61,63.94,64.14,120837.0,64.59,64.8172,63.1674,63.365,120837.0
2023-05-23 10:00:00,64.27,64.35,63.88,64.25,70973.0,63.4934,63.5724,63.1081,63.4736,70973.0
2023-05-23 10:30:00,64.26,64.5,63.94,63.94,41874.0,63.4835,63.7206,63.1674,63.1674,41874.0
2023-05-23 11:00:00,63.9,64.02,63.68,63.79,45106.0,63.1279,63.2464,62.9105,63.0192,45106.0
2023-05-23 11:30:00,63.78,63.84,63.64,63.64,28798.0,63.0093,63.0686,62.871,62.871,28798.0
2023-05-23 12:00:00,63.61,63.67,63.21,63.3,30599.0,62.8414,62.9006,62.4462,62.5351,30599.0
2023-05-23 12:30:00,63.32,63.53,63.3,63.48,21633.0,62.5549,62.7623,62.5351,62.7129,21633.0
2023-05-23 13:00:00,63.49,63.6,63.38,63.38,21778.0,62.7228,62.8315,62.6141,62.6141,21778.0
2023-05-23 13:30:00,63.37,63.62,63.28,63.57,24221.0,62.6043,62.8512,62.5154,62.8019,24221.0
2023-05-23 14:00:00,63.58,63.79,63.39,63.41,48796.0,62.8117,63.0192,62.624,62.6438,48796.0
2023-05-23 14:30:00,63.37,63.43,63.15,63.4,23145.0,62.6043,62.6635,62.3869,62.6339,23145.0
2023-05-23 15:00:00,63.39,63.39,63.23,63.35,22240.0,62.624,62.624,62.466,62.5845,22240.0
2023-05-23 15:30:00,63.35,63.37,63.09,63.21,163473.0,62.5845,62.6043,62.3277,62.4462,163473.0
2023-05-24 09:30:00,62.78,63.12,62.44,63.05,35459.0,62.0214,62.3573,61.6855,62.2881,35459.0
2023-05-24 10:00:00,63.1,63.26,63.01,63.07,58370.0,62.3375,62.4956,62.2486,62.3079,58370.0
2023-05-24 10:30:00,63.07,63.16,62.92,63.01,33475.0,62.3079,62.3968,62.1597,62.2486,33475.0
2023-05-24 11:00:00,62.99,63.26,62.99,63.17,28732.0,62.2289,62.4956,62.2289,62.4067,28732.0
2023-05-24 11:30:00,63.14,63.14,62.94,62.94,22223.0,62.377,62.377,62.1795,62.1795,22223.0
2023-05-24 12:00:00,62.96,63.04,62.91,62.91,30185.0,62.1992,62.2783,62.1498,62.1498,30185.0
2023-05-24 12:30:00,62.92,63.06,62.92,63.04,17036.0,62.1597,62.298,62.1597,62.2783,17036.0
2023-05-24 13:00:00,63.03,63.12,62.95,63.05,31341.0,62.2684,62.3573,62.1893,62.2881,31341.0
2023-05-24 13:30:00,63.1,63.25,63.1,63.21,27259.0,62.3375,62.4857,62.3375,62.4462,27259.0
2023-05-24 14:00:00,63.21,63.26,62.95,62.98,33573.0,62.4462,62.4956,62.1893,62.219,33573.0
2023-05-24 14:30:00,62.98,63.19,62.97,63.11,27629.0,62.219,62.4264,62.2091,62.3474,27629.0
2023-05-24 15:00:00,63.12,63.36,63.05,63.29,41001.0,62.3573,62.5944,62.2881,62.5252,41001.0
2023-05-24 15:30:00,63.29,63.37,63.01,63.09,138730.0,62.5252,62.6043,62.2486,62.3277,138730.0
2023-05-25 09:30:00,63.21,63.21,62.82,62.92,33639.0,62.4462,62.4462,62.0609,62.1597,33639.0
2023-05-25 10:00:00,63.0,63.07,62.73,62.83,28702.0,62.2387,62.3079,61.972,62.0708,28702.0
2023-05-25 10:30:00,62.83,62.85,62.56,62.56,33431.0,62.0708,62.0906,61.8041,61.8041,33431.0
2023-05-25 11:00:00,62.58,62.79,62.51,62.51,58570.0,61.8238,62.0313,61.7547,61.7547,58570.0
2023-05-25 11:30:00,62.54,62.61,62.42,62.55,12533.0,61.7843,61.8535,61.6657,61.7942,12533.0
2023-05-25 12:00:00,62.63,62.92,62.61,62.81,7662.0,61.8732,62.1597,61.8535,62.051,7662.0
2023-05-25 12:30:00,62.82,62.9,62.75,62.8,7440.0,62.0609,62.1399,61.9918,62.0412,7440.0
2023-05-25 13:00:00,62.77,63.09,62.77,63.04,9749.0,62.0115,62.3277,62.0115,62.2783,9749.0
2023-05-25 13:30:00,63.06,63.11,62.99,63.06,10892.0,62.298,62.3474,62.2289,62.298,10892.0
2023-05-25 14:00:00,63.08,63.22,63.03,63.1,17708.0,62.3178,62.4561,62.2684,62.3375,17708.0
2023-05-25 14:30:00,63.1,63.11,62.91,63.0,14501.0,62.3375,62.3474,62.1498,62.2387,14501.0
2023-05-25 15:00:00,63.01,63.17,63.0,63.13,23513.0,62.2486,62.4067,62.2387,62.3672,23513.0
2023-05-25 15:30:00,63.14,63.22,63.02,63.09,96364.0,62.377,62.4561,62.2585,62.3277,96364.0
2023-05-26 09:30:00,63.03,63.6,62.75,62.93,22151.0,62.2684,62.8315,61.9918,62.1696,22151.0
2023-05-26 10:00:00,62.91,63.24,62.91,63.24,31502.0,62.1498,62.4758,62.1498,62.4758,31502.0
2023-05-26 10:30:00,63.24,63.3,63.09,63.13,36991.0,62.4758,62.5351,62.3277,62.3672,36991.0
2023-05-26 11:00:00,63.16,63.18,62.96,62.97,26513.0,62.3968,62.4166,62.1992,62.2091,26513.0
2023-05-26 11:30:00,62.97,63.03,62.83,62.84,13508.0,62.2091,62.2684,62.0708,62.0807,13508.0
2023-05-26 12:00:00,62.82,63.01,62.82,62.99,13016.0,62.0609,62.2486,62.0609,62.2289,13016.0
2023-05-26 12:30:00,63.04,63.1,62.95,62.96,12307.0,62.2783,62.3375,62.1893,62.1992,12307.0
2023-05-26 13:00:00,62.98,63.0,62.83,62.85,12007.0,62.219,62.2387,62.0708,62.0906,12007.0
2023-05-26 13:30:00,62.86,62.9,62.77,62.89,19274.0,62.1004,62.1399,62.0115,62.1301,19274.0
2023-05-26 14:00:00,62.9,62.94,62.8,62.93,14498.0,62.1399,62.1795,62.0412,62.1696,14498.0
2023-05-26 14:30:00,62.96,63.08,62.92,62.95,14078.0,62.1992,62.3178,62.1597,62.1893,14078.0
2023-05-26 15:00:00,62.97,63.01,62.89,62.92,21562.0,62.2091,62.2486,62.1301,62.1597,21562.0
2023-05-26 15:30:00,62.91,63.01,62.82,62.86,114548.0,62.1498,62.2486,62.0609,62.1004,114548.0
2023-05-30 09:30:00,63.11,63.35,62.76,63.32,39446.0,62.3474,62.5845,62.0016,62.5549,39446.0
2023-05-30 10:00:00,63.34,63.49,63.27,63.34,32076.0,62.5746,62.7228,62.5055,62.5746,32076.0
2023-05-30 10:30:00,63.37,63.43,63.04,63.08,31594.0,62.6043,62.6635,62.2783,62.3178,31594.0
2023-05-30 11:00:00,63.08,63.14,62.97,63.06,23021.0,62.3178,62.377,62.2091,62.298,23021.0
2023-05-30 11:30:00,63.09,63.19,63.09,63.15,10288.0,62.3277,62.4264,62.3277,62.3869,10288.0
2023-05-30 12:00:00,63.18,63.19,63.03,63.03,17927.0,62.4166,62.4264,62.2684,62.2684,17927.0
2023-05-30 12:30:00,63.05,63.07,62.88,62.95,12740.0,62.2881,62.3079,62.1202,62.1893,12740.0
2023-05-30 13:00:00,62.96,63.12,62.89,63.08,25732.0,62.1992,62.3573,62.1301,62.3178,25732.0
2023-05-30 13:30:00,63.08,63.15,63.04,63.04,14957.0,62.3178,62.3869,62.2783,62.2783,14957.0
2023-05-30 14:00:00,63.05,63.25,62.91,63.23,22704.0,62.2881,62.4857,62.1498,62.466,22704.0
2023-05-30 14:30:00,63.22,63.35,63.19,63.21,33164.0,62.4561,62.5845,62.4264,62.4462,33164.0
2023-05-30 15:00:00,63.16,63.18,63.03,63.08,27735.0,62.3968,62.4166,62.2684,62.3178,27735.0
2023-05-30 15:30:00,63.1,63.1,62.88,62.97,155699.0,62.3375,62.3375,62.1202,62.2091,155699.0
2023-05-31 09:30:00,62.7,62.86,62.19,62.25,40929.0,61.9424,62.1004,61.4385,61.4978,40929.0
2023-05-31 10:00:00,62.24,62.5,62.15,62.16,26401.0,61.4879,61.7448,61.399,61.4089,26401.0
2023-05-31 10:30:00,62.11,62.11,61.84,61.89,26738.0,61.3595,61.3595,61.0928,61.1422,26738.0
2023-05-31 11:00:00,61.87,62.01,61.84,61.97,15425.0,61.1224,61.2607,61.0928,61.2212,15425.0
2023-05-31 11:30:00,61.96,62.11,61.95,62.07,16019.0,61.2113,61.3595,61.2014,61.32,16019.0
2023-05-31 12:00:00,62.09,62.22,62.04,62.2,18779.0,61.3397,61.4682,61.2903,61.4484,18779.0
2023-05-31 12:30:00,62.21,62.31,62.17,62.28,14810.0,61.4583,61.5571,61.4188,61.5274,14810.0
2023-05-31 13:00:00,62.28,62.32,62.22,62.32,10296.0,61.5274,61.567,61.4682,61.567,10296.0
2023-05-31 13:30:00,62.37,62.53,62.22,62.52,13429.0,61.6164,61.7744,61.4682,61.7645,13429.0
2023-05-31 14:00:00,62.54,62.54,62.3,62.3,18236.0,61.7843,61.7843,61.5472,61.5472,18236.0
2023-05-31 14:30:00,62.32,62.4,62.28,62.33,38501.0,61.567,61.646,61.5274,61.5768,38501.0
2023-05-31 15:00:00,62.34,62.54,62.33,62.54,24415.0,61.5867,61.7843,61.5768,61.7843,24415.0
2023-05-31 15:30:00,62.55,62.71,62.19,62.33,159673.0,61.7942,61.9522,61.4385,61.5768,159673.0
2023-06-01 09:30:00,62.54,62.54,61.71,61.94,37249.0,61.7843,61.7843,60.9643,61.1915,37249.0
2023-06-01 10:00:00,61.98,62.34,61.97,62.14,25658.0,61.2311,61.5867,61.2212,61.3891,25658.0
2023-06-01 10:30:00,62.14,62.22,62.06,62.15,28598.0,61.3891,61.4682,61.3101,61.399,28598.0
2023-06-01 11:00:00,62.16,62.26,62.11,62.23,13796.0,61.4089,61.5077,61.3595,61.478,13796.0
2023-06-01 11:30:00,62.24,62.45,62.21,62.41,16059.0,61.4879,61.6954,61.4583,61.6559,16059.0
2023-06-01 12:00:00,62.42,62.49,62.36,62.48,11908.0,61.6657,61.7349,61.6065,61.725,11908.0
2023-06-01 12:30:00,62.45,62.46,62.36,62.41,10213.0,61.6954,61.7053,61.6065,61.6559,10213.0
2023-06-01 13:00:00,62.43,62.52,62.37,62.42,9372.0,61.6756,61.7645,61.6164,61.6657,9372.0
2023-06-01 13:30:00,62.4,62.51,62.35,62.51,12299.0,61.646,61.7547,61.5966,61.7547,12299.0
2023-06-01 14:00:00,62.52,62.7,62.51,62.68,20921.0,61.7645,61.9424,61.7547,61.9226,20921.0
2023-06-01 14:30:00,62.68,62.73,62.58,62.67,12564.0,61.9226,61.972,61.8238,61.9127,12564.0
2023-06-01 15:00:00,62.67,62.75,62.63,62.63,19014.0,61.9127,61.9918,61.8732,61.8732,19014.0
2023-06-01 15:30:00,62.63,62.77,62.49,62.75,98087.0,61.8732,62.0115,61.7349,61.9918,98087.0
2023-06-02 09:30:00,62.92,63.27,62.84,63.01,24752.0,62.1597,62.5055,62.0807,62.2486,24752.0
2023-06-02 10:00:00,63.03,63.16,62.94,63.05,37478.0,62.2684,62.3968,62.1795,62.2881,37478.0
2023-06-02 10:30:00,63.06,63.36,63.05,63.23,29435.0,62.298,62.5944,62.2881,62.466,29435.0
2023-06-02 11:00:00,63.26,63.52,63.26,63.49,14472.0,62.4956,62.7525,62.4956,62.7228,14472.0
2023-06-02 11:30:00,63.49,63.52,63.15,63.18,16032.0,62.7228,62.7525,62.3869,62.4166,16032.0
2023-06-02 12:00:00,63.18,63.18,62.99,63.15,16957.0,62.4166,62.4166,62.2289,62.3869,16957.0
2023-06-02 12:30:00,63.16,63.36,63.16,63.36,21891.0,62.3968,62.5944,62.3968,62.5944,21891.0
2023-06-02 13:00:00,63.38,63.51,63.34,63.48,9741.0,62.6141,62.7426,62.5746,62.7129,9741.0
2023-06-02 13:30:00,63.5,63.56,63.45,63.54,20383.0,62.7327,62.792,62.6833,62.7722,20383.0
2023-06-02 14:00:00,63.53,63.63,63.42,63.63,25850.0,62.7623,62.8611,62.6537,62.8611,25850.0
2023-06-02 14:30:00,63.64,63.74,63.58,63.66,33511.0,62.871,62.9698,62.8117,62.8908,33511.0
2023-06-02 15:00:00,63.68,63.84,63.68,63.73,26443.0,62.9105,63.0686,62.9105,62.9599,26443.0
2023-06-02 15:30:00,63.73,63.95,63.73,63.8,146270.0,62.9599,63.1773,62.9599,63.0291,146270.0
2023-06-05 09:30:00,63.77,63.9,63.36,63.37,42592.0,62.9994,63.1279,62.5944,62.6043,42592.0
2023-06-05 10:00:00,63.38,63.6,63.32,63.43,41577.0,62.6141,62.8315,62.5549,62.6635,41577.0
2023-06-05 10:30:00,63.4,63.7,63.4,63.52,23894.0,62.6339,62.9303,62.6339,62.7525,23894.0
2023-06-05 11:00:00,63.51,63.69,63.51,63.66,17363.0,62.7426,62.9204,62.7426,62.8908,17363.0
2023-06-05 11:30:00,63.64,63.86,63.64,63.74,24864.0,62.871,63.0883,62.871,62.9698,24864.0
2023-06-05 12:00:00,63.75,63.89,63.68,63.88,11799.0,62.9797,63.118,62.9105,63.1081,11799.0
2023-06-05 12:30:00,63.89,64.0,63.88,63.93,10559.0,63.118,63.2267,63.1081,63.1575,10559.0
2023-06-05 13:00:00,63.94,63.98,63.77,63.82,17742.0,63.1674,63.2069,62.9994,63.0488,17742.0
2023-06-05 13:30:00,63.8,63.97,63.77,63.97,15070.0,63.0291,63.197,62.9994,63.197,15070.0
2023-06-05 14:00:00,63.96,63.96,63.83,63.87,14291.0,63.1871,63.1871,63.0587,63.0982,14291.0
2023-06-05 14:30:00,63.87,63.91,63.71,63.79,14634.0,63.0982,63.1377,62.9402,63.0192,14634.0
2023-06-05 15:00:00,63.79,63.79,63.63,63.73,15953.0,63.0192,63.0192,62.8611,62.9599,15953.0
2023-06-05 15:30:00,63.73,63.87,63.67,63.68,114101.0,62.9599,63.0982,62.9006,62.9105,114101.0
2023-06-06 09:30:00,63.87,63.87,63.63,63.69,29152.0,63.0982,63.0982,62.8611,62.9204,29152.0
2023-06-06 10:00:00,63.71,63.74,63.52,63.53,45544.0,62.9402,62.9698,62.7525,62.7623,45544.0
2023-06-06 10:30:00,63.57,63.66,63.34,63.53,32728.0,62.8019,62.8908,62.5746,62.7623,32728.0
2023-06-06 11:00:00,63.53,63.53,63.28,63.39,29033.0,62.7623,62.7623,62.5154,62.624,29033.0
2023-06-06 11:30:00,63.4,63.59,63.33,63.57,17782.0,62.6339,62.8216,62.5648,62.8019,17782.0
2023-06-06 12:00:00,63.59,63.64,63.52,63.62,25060.0,62.8216,62.871,62.7525,62.8512,25060.0
2023-06-06 12:30:00,63.62,63.66,63.56,63.58,9184.0,62.8512,62.8908,62.792,62.8117,9184.0
2023-06-06 13:00:00,63.58,63.79,63.56,63.62,9076.0,62.8117,63.0192,62.792,62.8512,9076.0
2023-06-06 13:30:00,63.63,63.63,63.52,63.62,14192.0,62.8611,62.8611,62.7525,62.8512,14192.0
2023-06-06 14:00:00,63.62,63.77,63.56,63.77,18732.0,62.8512,62.9994,62.792,62.9994,18732.0
2023-06-06 14:30:00,63.76,63.78,63.71,63.75,10684.0,62.9896,63.0093,62.9402,62.9797,10684.0
2023-06-06 15:00:00,63.76,63.83,63.74,63.77,21319.0,62.9896,63.0587,62.9698,62.9994,21319.0
2023-06-06 15:30:00,63.77,63.91,63.71,63.79,83264.0,62.9994,63.1377,62.9402,63.0192,83264.0
2023-06-07 09:30:00,63.73,63.74,63.11,63.15,38554.0,62.9599,62.9698,62.3474,62.3869,38554.0
2023-06-07 10:00:00,63.15,63.49,62.92,63.49,25277.0,62.3869,62.7228,62.1597,62.7228,25277.0
2023-06-07 10:30:00,63.49,63.55,63.4,63.49,47592.0,62.7228,62.7821,62.6339,62.7228,47592.0
2023-06-07 11:00:00,63.47,63.8,63.45,63.71,48817.0,62.7031,63.0291,62.6833,62.9402,48817.0
2023-06-07 11:30:00,63.75,63.83,63.57,63.58,17608.0,62.9797,63.0587,62.8019,62.8117,17608.0
2023-06-07 12:00:00,63.61,63.8,63.56,63.79,16495.0,62.8414,63.0291,62.792,63.0192,16495.0
2023-06-07 12:30:00,63.76,63.85,63.63,63.68,21362.0,62.9896,63.0785,62.8611,62.9105,21362.0
2023-06-07 13:00:00,63.69,63.69,63.54,63.61,20665.0,62.9204,62.9204,62.7722,62.8414,20665.0
2023-06-07 13:30:00,63.6,63.73,63.55,63.71,14966.0,62.8315,62.9599,62.7821,62.9402,14966.0
2023-06-07 14:00:00,63.71,63.81,63.67,63.69,31212.0,62.9402,63.039,62.9006,62.9204,31212.0
2023-06-07 14:30:00,63.66,63.68,63.57,63.66,19590.0,62.8908,62.9105,62.8019,62.8908,19590.0
2023-06-07 15:00:00,63.64,63.7,63.59,63.64,30762.0,62.871,62.9303,62.8216,62.871,30762.0
2023-06-07 15:30:00,63.65,63.71,63.35,63.46,192624.0,62.8809,62.9402,62.5845,62.6932,192624.0
2023-06-08 09:30:00,63.24,63.43,63.02,63.17,29077.0,62.4758,62.6635,62.2585,62.4067,29077.0
2023-06-08 10:00:00,63.17,63.44,63.16,63.26,30693.0,62.4067,62.6734,62.3968,62.4956,30693.0
2023-06-08 10:30:00,63.26,63.33,63.2,63.26,27483.0,62.4956,62.5648,62.4363,62.4956,27483.0
2023-06-08 11:00:00,63.28,63.28,63.15,63.2,15669.0,62.5154,62.5154,62.3869,62.4363,15669.0
2023-06-08 11:30:00,63.23,63.44,63.23,63.44,20913.0,62.466,62.6734,62.466,62.6734,20913.0
2023-06-08 12:00:00,63.46,63.65,63.45,63.64,25518.0,62.6932,62.8809,62.6833,62.871,25518.0
2023-06-08 12:30:00,63.61,63.62,63.56,63.6,18609.0,62.8414,62.8512,62.792,62.8315,18609.0
2023-06-08 13:00:00,63.6,63.63,63.49,63.55,21650.0,62.8315,62.8611,62.7228,62.7821,21650.0
2023-06-08 13:30:00,63.56,63.64,63.5,63.62,29711.0,62.792,62.871,62.7327,62.8512,29711.0
2023-06-08 14:00:00,63.63,63.7,63.6,63.65,22403.0,62.8611,62.9303,62.8315,62.8809,22403.0
2023-06-08 14:30:00,63.65,63.75,63.63,63.73,29983.0,62.8809,62.9797,62.8611,62.9599,29983.0
2023-06-08 15:00:00,63.73,63.79,63.72,63.76,46394.0,62.9599,63.0192,62.95,62.9896,46394.0
2023-06-08 15:30:00,63.76,63.87,63.74,63.87,179302.0,62.9896,63.0982,62.9698,63.0982,179302.0
2023-06-09 09:30:00,63.67,63.9,63.49,63.53,36249.0,62.9006,63.1279,62.7228,62.7623,36249.0
2023-06-09 10:00:00,63.53,63.88,63.52,63.84,31115.0,62.7623,63.1081,62.7525,63.0686,31115.0
2023-06-09 10:30:00,63.85,64.14,63.84,64.05,30183.0,63.0785,63.365,63.0686,63.2761,30183.0
2023-06-09 11:00:00,64.04,64.09,63.72,63.79,21426.0,63.2662,63.3156,62.95,63.0192,21426.0
2023-06-09 11:30:00,63.79,63.88,63.71,63.74,16187.0,63.0192,63.1081,62.9402,62.9698,16187.0
2023-06-09 12:00:00,63.75,63.9,63.74,63.86,20293.0,62.9797,63.1279,62.9698,63.0883,20293.0
2023-06-09 12:30:00,63.88,63.95,63.85,63.95,17088.0,63.1081,63.1773,63.0785,63.1773,17088.0
2023-06-09 13:00:00,63.94,64.01,63.9,63.95,21789.0,63.1674,63.2365,63.1279,63.1773,21789.0
2023-06-09 13:30:00,63.96,64.1,63.96,64.07,19944.0,63.1871,63.3254,63.1871,63.2958,19944.0
2023-06-09 14:00:00,64.07,64.11,63.98,64.08,39740.0,63.2958,63.3353,63.2069,63.3057,39740.0
2023-06-09 14:30:00,64.08,64.13,64.0,64.13,25240.0,63.3057,63.3551,63.2267,63.3551,25240.0
2023-06-09 15:00:00,64.13,64.29,64.11,64.28,42393.0,63.3551,63.5132,63.3353,63.5033,42393.0
2023-06-09 15:30:00,64.29,64.29,63.96,64.04,152264.0,63.5132,63.5132,63.1871,63.2662,152264.0
2023-06-12 09:30:00,64.0,64.0,63.36,63.54,62091.0,63.2267,63.2267,62.5944,62.7722,62091.0
2023-06-12 10:00:00,63.54,63.71,63.48,63.52,20365.0,62.7722,62.9402,62.7129,62.7525,20365.0
2023-06-12 10:30:00,63.53,63.82,63.53,63.8,29896.0,62.7623,63.0488,62.7623,63.0291,29896.0
2023-06-12 11:00:00,63.82,63.87,63.72,63.87,21951.0,63.0488,63.0982,62.95,63.0982,21951.0
2023-06-12 11:30:00,63.86,63.9,63.73,63.79,21781.0,63.0883,63.1279,62.9599,63.0192,21781.0
2023-06-12 12:00:00,63.79,63.86,63.74,63.84,14751.0,63.0192,63.0883,62.9698,63.0686,14751.0
2023-06-12 12:30:00,63.85,64.11,63.85,64.05,17809.0,63.0785,63.3353,63.0785,63.2761,17809.0
2023-06-12 13:00:00,64.06,64.07,63.96,64.03,13929.0,63.2859,63.2958,63.1871,63.2563,13929.0
2023-06-12 13:30:00,64.04,64.24,64.02,64.23,15609.0,63.2662,63.4638,63.2464,63.4539,15609.0
2023-06-12 14:00:00,64.23,64.26,64.14,64.2,14233.0,63.4539,63.4835,63.365,63.4242,14233.0
2023-06-12 14:30:00,64.2,64.28,64.18,64.21,18961.0,63.4242,63.5033,63.4045,63.4341,18961.0
2023-06-12 15:00:00,64.21,64.38,64.2,64.36,34808.0,63.4341,63.6021,63.4242,63.5823,34808.0
2023-06-12 15:30:00,64.35,64.42,64.27,64.3,125346.0,63.5724,63.6416,63.4934,63.523,125346.0
2023-06-13 09:30:00,64.2,64.56,63.93,64.56,198163.0,63.4242,63.7799,63.1575,63.7799,198163.0
2023-06-13 10:00:00,64.56,64.56,64.36,64.46,44495.0,63.7799,63.7799,63.5823,63.6811,44495.0
2023-06-13 10:30:00,64.47,64.68,64.45,64.51,18119.0,63.691,63.8984,63.6712,63.7305,18119.0
2023-06-13 11:00:00,64.49,64.59,64.44,64.48,16697.0,63.7107,63.8095,63.6613,63.7009,16697.0
2023-06-13 11:30:00,64.48,64.59,64.45,64.5,9951.0,63.7009,63.8095,63.6712,63.7206,9951.0
2023-06-13 12:00:00,64.52,64.73,64.47,64.72,10036.0,63.7404,63.9478,63.691,63.938,10036.0
2023-06-13 12:30:00,64.72,64.72,64.52,64.58,12684.0,63.938,63.938,63.7404,63.7996,12684.0
2023-06-13 13:00:00,64.56,64.7,64.54,64.7,8026.0,63.7799,63.9182,63.7601,63.9182,8026.0
2023-06-13 13:30:00,64.7,64.74,64.55,64.57,9196.0,63.9182,63.9577,63.77,63.7898,9196.0
2023-06-13 14:00:00,64.56,64.6,64.45,64.48,16889.0,63.7799,63.8194,63.6712,63.7009,16889.0
2023-06-13 14:30:00,64.47,64.48,64.38,64.45,21593.0,63.691,63.7009,63.6021,63.6712,21593.0
2023-06-13 15:00:00,64.46,64.54,64.41,64.48,14831.0,63.6811,63.7601,63.6317,63.7009,14831.0
2023-06-13 15:30:00,64.49,64.53,64.36,64.49,170012.0,63.7107,63.7503,63.5823,63.7107,170012.0
2023-06-14 09:30:00,64.5,64.62,64.07,64.44,32659.0,63.7206,63.8392,63.2958,63.6613,32659.0
2023-06-14 10:00:00,64.43,64.69,64.41,64.5,22583.0,63.6515,63.9083,63.6317,63.7206,22583.0
2023-06-14 10:30:00,64.46,64.66,64.46,64.57,45888.0,63.6811,63.8787,63.6811,63.7898,45888.0
2023-06-14 11:00:00,64.58,64.94,64.52,64.81,19296.0,63.7996,64.1553,63.7404,64.0269,19296.0
2023-06-14 11:30:00,64.81,64.91,64.78,64.79,16758.0,64.0269,64.1257,63.9972,64.0071,16758.0
2023-06-14 12:00:00,64.75,64.9,64.65,64.89,14173.0,63.9676,64.1158,63.8688,64.1059,14173.0
2023-06-14 12:30:00,64.89,64.96,64.88,64.94,14908.0,64.1059,64.1751,64.096,64.1553,14908.0
2023-06-14 13:00:00,64.94,64.95,64.83,64.86,12274.0,64.1553,64.1652,64.0466,64.0763,12274.0
2023-06-14 13:30:00,64.85,64.91,64.76,64.76,16228.0,64.0664,64.1257,63.9775,63.9775,16228.0
2023-06-14 14:00:00,64.67,64.72,64.41,64.57,78726.0,63.8886,63.938,63.6317,63.7898,78726.0
2023-06-14 14:30:00,64.53,64.74,64.49,64.69,31872.0,63.7503,63.9577,63.7107,63.9083,31872.0
2023-06-14 15:00:00,64.72,64.92,64.54,64.66,27120.0,63.938,64.1355,63.7601,63.8787,27120.0
2023-06-14 15:30:00,64.67,64.75,64.42,64.6,173906.0,63.8886,63.9676,63.6416,63.8194,173906.0
2023-06-15 09:30:00,64.62,65.16,64.5,65.08,77301.0,63.8392,64.3726,63.7206,64.2936,77301.0
2023-06-15 10:00:00,65.11,65.16,64.83,64.86,25951.0,64.3232,64.3726,64.0466,64.0763,25951.0
2023-06-15 10:30:00,64.88,64.94,64.73,64.78,50326.0,64.096,64.1553,63.9478,63.9972,50326.0
2023-06-15 11:00:00,64.8,65.14,64.79,65.13,25543.0,64.017,64.3529,64.0071,64.343,25543.0
2023-06-15 11:30:00,65.1,65.21,65.0,65.21,24215.0,64.3134,64.422,64.2146,64.422,24215.0
2023-06-15 12:00:00,65.2,65.41,65.2,65.35,22638.0,64.4122,64.6196,64.4122,64.5603,22638.0
2023-06-15 12:30:00,65.35,65.38,65.29,65.31,16695.0,64.5603,64.59,64.5011,64.5208,16695.0
2023-06-15 13:00:00,65.33,65.41,65.26,65.38,19601.0,64.5406,64.6196,64.4714,64.59,19601.0
2023-06-15 13:30:00,65.4,65.59,65.35,65.58,26452.0,64.6097,64.7974,64.5603,64.7876,26452.0
2023-06-15 14:00:00,65.57,65.78,65.55,65.73,67418.0,64.7777,64.9851,64.7579,64.9358,67418.0
2023-06-15 14:30:00,65.75,66.15,65.73,66.13,41583.0,64.9555,65.3507,64.9358,65.3309,41583.0
2023-06-15 15:00:00,66.13,66.24,66.04,66.06,63408.0,65.3309,65.4396,65.242,65.2618,63408.0
2023-06-15 15:30:00,66.08,66.1,65.95,66.07,190420.0,65.2815,65.3013,65.1531,65.2716,190420.0
2023-06-16 09:30:00,66.09,66.7,66.07,66.45,275610.0,65.2914,65.894,65.2716,65.6471,275610.0
2023-06-16 10:00:00,66.4,66.7,66.3,66.67,28852.0,65.5977,65.894,65.4989,65.8644,28852.0
2023-06-16 10:30:00,66.66,66.7,66.31,66.49,43220.0,65.8545,65.894,65.5087,65.6866,43220.0
2023-06-16 11:00:00,66.45,66.45,66.19,66.24,24066.0,65.6471,65.6471,65.3902,65.4396,24066.0
2023-06-16 11:30:00,66.24,66.42,66.18,66.4,26226.0,65.4396,65.6174,65.3803,65.5977,26226.0
2023-06-16 12:00:00,66.41,66.42,66.18,66.26,30045.0,65.6075,65.6174,65.3803,65.4593,30045.0
2023-06-16 12:30:00,66.28,66.41,66.2,66.2,30551.0,65.4791,65.6075,65.4001,65.4001,30551.0
2023-06-16 13:00:00,66.2,66.22,66.02,66.04,27263.0,65.4001,65.4198,65.2222,65.242,27263.0
2023-06-16 13:30:00,66.05,66.13,66.0,66.09,35176.0,65.2519,65.3309,65.2025,65.2914,35176.0
2023-06-16 14:00:00,66.09,66.29,66.08,66.25,74399.0,65.2914,65.489,65.2815,65.4495,74399.0
2023-06-16 14:30:00,66.26,66.32,66.13,66.29,78777.0,65.4593,65.5186,65.3309,65.489,78777.0
2023-06-16 15:00:00,66.29,66.31,66.18,66.27,38939.0,65.489,65.5087,65.3803,65.4692,38939.0
2023-06-16 15:30:00,66.27,66.32,66.17,66.25,193416.0,65.4692,65.5186,65.3704,65.4495,193416.0
2023-06-20 09:30:00,66.0,66.77,65.75,66.65,69920.0,65.2025,65.9632,64.9555,65.8446,69920.0
2023-06-20 10:00:00,66.65,66.68,66.0,66.01,43170.0,65.8446,65.8743,65.2025,65.2124,43170.0
2023-06-20 10:30:00,66.04,66.17,66.0,66.08,36774.0,65.242,65.3704,65.2025,65.2815,36774.0
2023-06-20 11:00:00,66.1,66.15,65.85,65.85,35924.0,65.3013,65.3507,65.0543,65.0543,35924.0
2023-06-20 11:30:00,65.85,65.99,65.79,65.97,24183.0,65.0543,65.1926,64.995,65.1729,24183.0
2023-06-20 12:00:00,65.97,65.99,65.81,65.88,21661.0,65.1729,65.1926,65.0148,65.0839,21661.0
2023-06-20 12:30:00,65.87,66.02,65.83,65.98,18694.0,65.0741,65.2222,65.0345,65.1827,18694.0
2023-06-20 13:00:00,65.97,66.1,65.82,66.05,26615.0,65.1729,65.3013,65.0247,65.2519,26615.0
2023-06-20 13:30:00,66.06,66.06,65.93,66.02,27951.0,65.2618,65.2618,65.1333,65.2222,27951.0
2023-06-20 14:00:00,66.03,66.05,65.94,65.98,22475.0,65.2321,65.2519,65.1432,65.1827,22475.0
2023-06-20 14:30:00,65.97,66.02,65.85,65.95,28923.0,65.1729,65.2222,65.0543,65.1531,28923.0
2023-06-20 15:00:00,65.97,66.09,65.93,66.09,38969.0,65.1729,65.2914,65.1333,65.2914,38969.0
2023-06-20 15:30:00,66.1,66.18,65.94,66.07,167587.0,65.3013,65.3803,65.1432,65.2716,167587.0
2023-06-21 09:30:00,66.11,66.11,65.61,65.7,57472.0,65.3112,65.3112,64.8172,64.9061,57472.0
2023-06-21 10:00:00,65.71,66.02,65.51,65.98,100504.0,64.916,65.2222,64.7184,65.1827,100504.0
2023-06-21 10:30:00,65.98,66.1,65.78,65.88,53791.0,65.1827,65.3013,64.9851,65.0839,53791.0
2023-06-21 11:00:00,65.87,65.97,65.74,65.88,70883.0,65.0741,65.1729,64.9456,65.0839,70883.0
2023-06-21 11:30:00,65.87,65.98,65.77,65.83,27886.0,65.0741,65.1827,64.9753,65.0345,27886.0
2023-06-21 12:00:00,65.82,66.05,65.82,66.0,41160.0,65.0247,65.2519,65.0247,65.2025,41160.0
2023-06-21 12:30:00,66.02,66.11,65.99,66.06,23012.0,65.2222,65.3112,65.1926,65.2618,23012.0
2023-06-21 13:00:00,66.06,66.13,65.97,66.13,29170.0,65.2618,65.3309,65.1729,65.3309,29170.0
2023-06-21 13:30:00,66.13,66.19,66.07,66.18,16223.0,65.3309,65.3902,65.2716,65.3803,16223.0
2023-06-21 14:00:00,66.19,66.4,66.16,66.39,39454.0,65.3902,65.5977,65.3606,65.5878,39454.0
2023-06-21 14:30:00,66.4,66.41,66.29,66.38,43644.0,65.5977,65.6075,65.489,65.5779,43644.0
2023-06-21 15:00:00,66.37,66.44,66.33,66.36,62025.0,65.568,65.6372,65.5285,65.5581,62025.0
2023-06-21 15:30:00,66.37,66.48,66.26,66.4,119713.0,65.568,65.6767,65.4593,65.5977,119713.0
2023-06-22 09:30:00,66.63,66.63,66.11,66.35,27284.0,65.8249,65.8249,65.3112,65.5483,27284.0
2023-06-22 10:00:00,66.3,66.44,66.22,66.31,31706.0,65.4989,65.6372,65.4198,65.5087,31706.0
2023-06-22 10:30:00,66.31,66.35,66.17,66.23,82601.0,65.5087,65.5483,65.3704,65.4297,82601.0
2023-06-22 11:00:00,66.23,66.24,65.96,66.05,33589.0,65.4297,65.4396,65.163,65.2519,33589.0
2023-06-22 11:30:00,66.06,66.12,65.92,65.96,13969.0,65.2618,65.321,65.1235,65.163,13969.0
2023-06-22 12:00:00,65.96,65.98,65.86,65.87,14227.0,65.163,65.1827,65.0642,65.0741,14227.0
2023-06-22 12:30:00,65.89,65.96,65.77,65.8,19841.0,65.0938,65.163,64.9753,65.0049,19841.0
2023-06-22 13:00:00,65.8,65.81,65.68,65.73,19987.0,65.0049,65.0148,64.8864,64.9358,19987.0
2023-06-22 13:30:00,65.74,65.97,65.7,65.97,31812.0,64.9456,65.1729,64.9061,65.1729,31812.0
2023-06-22 14:00:00,65.98,66.13,65.94,66.13,16858.0,65.1827,65.3309,65.1432,65.3309,16858.0
2023-06-22 14:30:00,66.14,66.16,66.02,66.06,20387.0,65.3408,65.3606,65.2222,65.2618,20387.0
2023-06-22 15:00:00,66.06,66.08,65.98,66.0,17061.0,65.2618,65.2815,65.1827,65.2025,17061.0
2023-06-22 15:30:00,66.01,66.06,65.92,66.01,79492.0,65.2124,65.2618,65.1235,65.2124,79492.0
2023-06-23 09:30:00,66.22,66.64,66.13,66.63,45142.0,65.4198,65.8348,65.3309,65.8249,45142.0
2023-06-23 10:00:00,66.64,66.91,66.55,66.83,85776.0,65.8348,66.1015,65.7458,66.0225,85776.0
2023-06-23 10:30:00,66.84,66.99,66.81,66.92,44233.0,66.0323,66.1805,66.0027,66.1114,44233.0
2023-06-23 11:00:00,66.93,67.27,66.92,67.16,96314.0,66.1213,66.4571,66.1114,66.3485,96314.0
2023-06-23 11:30:00,67.2,67.21,66.99,67.09,48989.0,66.388,66.3979,66.1805,66.2793,48989.0
2023-06-23 12:00:00,67.09,67.18,67.06,67.13,19065.0,66.2793,66.3682,66.2497,66.3188,19065.0
2023-06-23 12:30:00,67.13,67.2,67.0,67.05,18918.0,66.3188,66.388,66.1904,66.2398,18918.0
2023-06-23 13:00:00,67.07,67.11,67.01,67.05,17260.0,66.2596,66.2991,66.2003,66.2398,17260.0
2023-06-23 13:30:00,67.07,67.22,67.03,67.16,29435.0,66.2596,66.4077,66.22,66.3485,29435.0
2023-06-23 14:00:00,67.14,67.14,66.87,66.93,47032.0,66.3287,66.3287,66.062,66.1213,47032.0
2023-06-23 14:30:00,66.93,66.98,66.69,66.71,90258.0,66.1213,66.1706,65.8842,65.9039,90258.0
2023-06-23 15:00:00,66.71,66.77,66.62,66.69,54014.0,65.9039,65.9632,65.815,65.8842,54014.0
2023-06-23 15:30:00,66.7,66.8,66.37,66.43,272546.0,65.894,65.9928,65.568,65.6273,272546.0
2023-06-26 09:30:00,66.39,66.8,66.06,66.13,30823.0,65.5878,65.9928,65.2618,65.3309,30823.0
2023-06-26 10:00:00,66.13,66.21,66.03,66.1,62989.0,65.3309,65.41,65.2321,65.3013,62989.0
2023-06-26 10:30:00,66.11,66.12,65.98,66.03,28278.0,65.3112,65.321,65.1827,65.2321,28278.0
2023-06-26 11:00:00,66.03,66.2,65.98,66.12,44662.0,65.2321,65.4001,65.1827,65.321,44662.0
2023-06-26 11:30:00,66.11,66.22,66.1,66.22,25226.0,65.3112,65.4198,65.3013,65.4198,25226.0
2023-06-26 12:00:00,66.22,66.39,66.16,66.37,23982.0,65.4198,65.5878,65.3606,65.568,23982.0
2023-06-26 12:30:00,66.37,66.54,66.36,66.48,18846.0,65.568,65.736,65.5581,65.6767,18846.0
2023-06-26 13:00:00,66.48,66.49,66.35,66.49,31373.0,65.6767,65.6866,65.5483,65.6866,31373.0
2023-06-26 13:30:00,66.49,66.58,66.46,66.48,30051.0,65.6866,65.7755,65.6569,65.6767,30051.0
2023-06-26 14:00:00,66.49,66.57,66.47,66.57,27289.0,65.6866,65.7656,65.6668,65.7656,27289.0
2023-06-26 14:30:00,66.57,66.69,66.55,66.66,26756.0,65.7656,65.8842,65.7458,65.8545,26756.0
2023-06-26 15:00:00,66.66,66.69,66.6,66.63,28031.0,65.8545,65.8842,65.7952,65.8249,28031.0
2023-06-26 15:30:00,66.63,66.69,66.4,66.41,179349.0,65.8249,65.8842,65.5977,65.6075,179349.0
2023-06-27 09:30:00,66.41,67.31,66.31,67.13,57835.0,65.6075,66.4967,65.5087,66.3188,57835.0
2023-06-27 10:00:00,67.12,67.19,66.89,67.16,76055.0,66.309,66.3781,66.0817,66.3485,76055.0
2023-06-27 10:30:00,67.16,67.16,66.93,66.98,33406.0,66.3485,66.3485,66.1213,66.1706,33406.0
2023-06-27 11:00:00,66.98,67.04,66.82,66.85,22282.0,66.1706,66.2299,66.0126,66.0422,22282.0
2023-06-27 11:30:00,66.83,66.93,66.77,66.78,62713.0,66.0225,66.1213,65.9632,65.9731,62713.0
2023-06-27 12:00:00,66.79,66.83,66.74,66.76,23846.0,65.9829,66.0225,65.9335,65.9533,23846.0
2023-06-27 12:30:00,66.75,66.83,66.66,66.66,76284.0,65.9434,66.0225,65.8545,65.8545,76284.0
2023-06-27 13:00:00,66.66,66.78,66.64,66.73,43433.0,65.8545,65.9731,65.8348,65.9237,43433.0
2023-06-27 13:30:00,66.74,66.75,66.64,66.66,16916.0,65.9335,65.9434,65.8348,65.8545,16916.0
2023-06-27 14:00:00,66.66,66.69,66.58,66.64,26283.0,65.8545,65.8842,65.7755,65.8348,26283.0
2023-06-27 14:30:00,66.62,66.68,66.49,66.5,30331.0,65.815,65.8743,65.6866,65.6964,30331.0
2023-06-27 15:00:00,66.5,66.73,66.43,66.73,139765.0,65.6964,65.9237,65.6273,65.9237,139765.0
2023-06-27 15:30:00,66.74,66.86,66.64,66.81,137331.0,65.9335,66.0521,65.8348,66.0027,137331.0
2023-06-28 09:30:00,66.76,66.84,66.23,66.47,59847.0,65.9533,66.0323,65.4297,65.6668,59847.0
2023-06-28 10:00:00,66.44,66.65,66.41,66.58,34193.0,65.6372,65.8446,65.6075,65.7755,34193.0
2023-06-28 10:30:00,66.61,66.81,66.61,66.79,40434.0,65.8051,66.0027,65.8051,65.9829,40434.0
2023-06-28 11:00:00,66.79,66.92,66.67,66.91,30314.0,65.9829,66.1114,65.8644,66.1015,30314.0
2023-06-28 11:30:00,66.92,67.01,66.87,66.88,25974.0,66.1114,66.2003,66.062,66.0719,25974.0
2023-06-28 12:00:00,66.89,67.02,66.87,67.02,17260.0,66.0817,66.2102,66.062,66.2102,17260.0
2023-06-28 12:30:00,67.03,67.05,66.72,66.76,34929.0,66.22,66.2398,65.9138,65.9533,34929.0
2023-06-28 13:00:00,66.75,66.75,66.64,66.64,18305.0,65.9434,65.9434,65.8348,65.8348,18305.0
2023-06-28 13:30:00,66.64,66.68,66.54,66.58,27043.0,65.8348,65.8743,65.736,65.7755,27043.0
2023-06-28 14:00:00,66.59,66.61,66.54,66.57,19555.0,65.7854,65.8051,65.736,65.7656,19555.0
2023-06-28 14:30:00,66.58,66.63,66.53,66.63,24799.0,65.7755,65.8249,65.7261,65.8249,24799.0
2023-06-28 15:00:00,66.63,66.75,66.59,66.68,43275.0,65.8249,65.9434,65.7854,65.8743,43275.0
2023-06-28 15:30:00,66.67,66.86,66.63,66.81,170117.0,65.8644,66.0521,65.8249,66.0027,170117.0
2023-06-29 09:30:00,66.81,67.29,66.61,67.19,47239.0,66.0027,66.4769,65.8051,66.3781,47239.0
2023-06-29 10:00:00,67.23,67.29,67.12,67.27,45794.0,66.4176,66.4769,66.309,66.4571,45794.0
2023-06-29 10:30:00,67.26,67.36,67.05,67.34,63798.0,66.4473,66.5461,66.2398,66.5263,63798.0
2023-06-29 11:00:00,67.33,67.52,67.32,67.51,41605.0,66.5164,66.7041,66.5065,66.6942,41605.0
2023-06-29 11:30:00,67.51,67.54,67.39,67.47,23710.0,66.6942,66.7239,66.5757,66.6547,23710.0
2023-06-29 12:00:00,67.47,67.48,67.3,67.39,19484.0,66.6547,66.6646,66.4868,66.5757,19484.0
2023-06-29 12:30:00,67.41,67.56,67.38,67.42,21265.0,66.5955,66.7436,66.5658,66.6053,21265.0
2023-06-29 13:00:00,67.42,67.43,67.34,67.38,15831.0,66.6053,66.6152,66.5263,66.5658,15831.0
2023-06-29 13:30:00,67.39,67.5,67.37,67.44,17502.0,66.5757,66.6844,66.5559,66.6251,17502.0
2023-06-29 14:00:00,67.44,67.47,67.33,67.43,36317.0,66.6251,66.6547,66.5164,66.6152,36317.0
2023-06-29 14:30:00,67.45,67.51,67.4,67.45,67858.0,66.635,66.6942,66.5856,66.635,67858.0
2023-06-29 15:00:00,67.46,67.62,67.4,67.61,80618.0,66.6448,66.8029,66.5856,66.793,80618.0
2023-06-29 15:30:00,67.61,67.78,67.61,67.69,173219.0,66.793,66.961,66.793,66.8721,173219.0
2023-06-30 09:30:00,68.05,68.59,68.05,68.34,74233.0,67.2277,67.7612,67.2277,67.5142,74233.0
2023-06-30 10:00:00,68.33,68.59,68.33,68.35,62831.0,67.5043,67.7612,67.5043,67.5241,62831.0
2023-06-30 10:30:00,68.37,68.68,68.31,68.59,37304.0,67.5439,67.8501,67.4846,67.7612,37304.0
2023-06-30 11:00:00,68.6,68.64,68.56,68.63,22167.0,67.7711,67.8106,67.7316,67.8007,22167.0
2023-06-30 11:30:00,68.61,68.72,68.59,68.68,25707.0,67.781,67.8896,67.7612,67.8501,25707.0
2023-06-30 12:00:00,68.69,68.76,68.68,68.73,17837.0,67.86,67.9291,67.8501,67.8995,17837.0
2023-06-30 12:30:00,68.74,68.78,68.66,68.75,16164.0,67.9094,67.9489,67.8303,67.9193,16164.0
2023-06-30 13:00:00,68.75,68.86,68.71,68.85,18194.0,67.9193,68.0279,67.8797,68.0181,18194.0
2023-06-30 13:30:00,68.85,68.92,68.78,68.92,36393.0,68.0181,68.0872,67.9489,68.0872,36393.0
2023-06-30 14:00:00,68.92,68.98,68.9,68.98,31167.0,68.0872,68.1465,68.0674,68.1465,31167.0
2023-06-30 14:30:00,68.97,69.08,68.95,69.08,43955.0,68.1366,68.2453,68.1168,68.2453,43955.0
2023-06-30 15:00:00,69.08,69.25,69.05,69.13,65760.0,68.2453,68.4132,68.2156,68.2947,65760.0
2023-06-30 15:30:00,69.12,69.13,68.83,68.84,174994.0,68.2848,68.2947,67.9983,68.0082,174994.0
2023-07-03 09:30:00,68.4,68.6,66.53,67.24,144613.0,67.5735,67.7711,65.7261,66.4275,144613.0
2023-07-03 10:00:00,67.27,67.62,67.07,67.59,69126.0,66.4571,66.8029,66.2596,66.7733,69126.0
2023-07-03 10:30:00,67.59,67.7,67.44,67.67,31674.0,66.7733,66.8819,66.6251,66.8523,31674.0
2023-07-03 11:00:00,67.65,67.69,67.51,67.67,40632.0,66.8326,66.8721,66.6942,66.8523,40632.0
2023-07-03 11:30:00,67.67,67.67,67.37,67.42,32647.0,66.8523,66.8523,66.5559,66.6053,32647.0
2023-07-03 12:00:00,67.42,67.62,67.34,67.62,27809.0,66.6053,66.8029,66.5263,66.8029,27809.0
2023-07-03 12:30:00,67.62,67.67,67.41,67.45,96117.0,66.8029,66.8523,66.5955,66.635,96117.0
2023-07-05 09:30:00,66.89,67.34,66.84,67.29,89599.0,66.0817,66.5263,66.0323,66.4769,89599.0
2023-07-05 10:00:00,67.35,67.51,67.14,67.29,45977.0,66.5362,66.6942,66.3287,66.4769,45977.0
2023-07-05 10:30:00,67.31,67.32,67.0,67.03,54888.0,66.4967,66.5065,66.1904,66.22,54888.0
2023-07-05 11:00:00,67.03,67.24,67.03,67.22,31694.0,66.22,66.4275,66.22,66.4077,31694.0
2023-07-05 11:30:00,67.23,67.27,67.15,67.17,30422.0,66.4176,66.4571,66.3386,66.3584,30422.0
2023-07-05 12:00:00,67.19,67.21,67.11,67.15,33517.0,66.3781,66.3979,66.2991,66.3386,33517.0
2023-07-05 12:30:00,67.15,67.18,67.08,67.17,21365.0,66.3386,66.3682,66.2694,66.3584,21365.0
2023-07-05 13:00:00,67.17,67.29,67.16,67.27,79420.0,66.3584,66.4769,66.3485,66.4571,79420.0
2023-07-05 13:30:00,67.28,67.37,67.25,67.35,17310.0,66.467,66.5559,66.4374,66.5362,17310.0
2023-07-05 14:00:00,67.35,67.47,67.3,67.36,32250.0,66.5362,66.6547,66.4868,66.5461,32250.0
2023-07-05 14:30:00,67.36,67.48,67.34,67.48,23886.0,66.5461,66.6646,66.5263,66.6646,23886.0
2023-07-05 15:00:00,67.49,67.5,67.44,67.45,44784.0,66.6745,66.6844,66.6251,66.635,44784.0
2023-07-05 15:30:00,67.45,67.57,67.42,67.42,135174.0,66.635,66.7535,66.6053,66.6053,135174.0
2023-07-06 09:30:00,67.24,67.51,66.8,67.41,63075.0,66.4275,66.6942,65.9928,66.5955,63075.0
2023-07-06 10:00:00,67.44,67.52,67.28,67.32,40518.0,66.6251,66.7041,66.467,66.5065,40518.0
2023-07-06 10:30:00,67.3,67.33,67.13,67.2,28513.0,66.4868,66.5164,66.3188,66.388,28513.0
2023-07-06 11:00:00,67.21,67.43,67.11,67.3,22440.0,66.3979,66.6152,66.2991,66.4868,22440.0
2023-07-06 11:30:00,67.31,67.44,67.25,67.43,27805.0,66.4967,66.6251,66.4374,66.6152,27805.0
2023-07-06 12:00:00,67.42,67.56,67.41,67.48,25921.0,66.6053,66.7436,66.5955,66.6646,25921.0
2023-07-06 12:30:00,67.46,67.5,67.37,67.43,20218.0,66.6448,66.6844,66.5559,66.6152,20218.0
2023-07-06 13:00:00,67.44,67.51,67.4,67.48,23706.0,66.6251,66.6942,66.5856,66.6646,23706.0
2023-07-06 13:30:00,67.48,67.48,67.33,67.42,48534.0,66.6646,66.6646,66.5164,66.6053,48534.0
2023-07-06 14:00:00,67.42,67.43,67.32,67.37,29664.0,66.6053,66.6152,66.5065,66.5559,29664.0
2023-07-06 14:30:00,67.36,67.42,67.3,67.42,27828.0,66.5461,66.6053,66.4868,66.6053,27828.0
2023-07-06 15:00:00,67.43,67.47,67.36,67.42,46713.0,66.6152,66.6547,66.5461,66.6053,46713.0
2023-07-06 15:30:00,67.42,67.53,67.22,67.36,218935.0,66.6053,66.714,66.4077,66.5461,218935.0
2023-07-07 09:30:00,67.32,67.8,67.24,67.76,59700.0,66.5065,66.9807,66.4275,66.9412,59700.0
2023-07-07 10:00:00,67.76,67.97,67.71,67.94,32156.0,66.9412,67.1487,66.8918,67.119,32156.0
2023-07-07 10:30:00,67.95,67.97,67.85,67.88,71179.0,67.1289,67.1487,67.0301,67.0598,71179.0
2023-07-07 11:00:00,67.88,67.89,67.75,67.86,96925.0,67.0598,67.0697,66.9313,67.04,96925.0
2023-07-07 11:30:00,67.88,68.13,67.86,68.09,39705.0,67.0598,67.3068,67.04,67.2672,39705.0
2023-07-07 12:00:00,68.13,68.29,68.08,68.29,41735.0,67.3068,67.4648,67.2574,67.4648,41735.0
2023-07-07 12:30:00,68.3,68.55,68.3,68.55,30138.0,67.4747,67.7217,67.4747,67.7217,30138.0
2023-07-07 13:00:00,68.56,68.59,68.49,68.53,40740.0,67.7316,67.7612,67.6624,67.7019,40740.0
2023-07-07 13:30:00,68.53,68.57,68.22,68.29,75636.0,67.7019,67.7414,67.3957,67.4648,75636.0
2023-07-07 14:00:00,68.3,68.32,68.1,68.15,35269.0,67.4747,67.4945,67.2771,67.3265,35269.0
2023-07-07 14:30:00,68.15,68.17,68.03,68.15,27124.0,67.3265,67.3463,67.208,67.3265,27124.0
2023-07-07 15:00:00,68.14,68.15,68.02,68.09,40819.0,67.3166,67.3265,67.1981,67.2672,40819.0
2023-07-07 15:30:00,68.1,68.13,67.79,67.79,126920.0,67.2771,67.3068,66.9709,66.9709,126920.0
2023-07-10 09:30:00,68.02,69.16,67.8,69.11,51146.0,67.1981,68.3243,66.9807,68.2749,51146.0
2023-07-10 10:00:00,69.09,69.18,68.79,68.84,42837.0,68.2552,68.3441,67.9588,68.0082,42837.0
2023-07-10 10:30:00,68.83,68.86,68.5,68.56,40276.0,67.9983,68.0279,67.6723,67.7316,40276.0
2023-07-10 11:00:00,68.59,68.6,68.42,68.47,16694.0,67.7612,67.7711,67.5932,67.6426,16694.0
2023-07-10 11:30:00,68.49,68.59,68.46,68.57,22293.0,67.6624,67.7612,67.6328,67.7414,22293.0
2023-07-10 12:00:00,68.56,68.76,68.47,68.73,24854.0,67.7316,67.9291,67.6426,67.8995,24854.0
2023-07-10 12:30:00,68.73,68.73,68.6,68.64,36792.0,67.8995,67.8995,67.7711,67.8106,36792.0
2023-07-10 13:00:00,68.63,68.67,68.6,68.67,13635.0,67.8007,67.8402,67.7711,67.8402,13635.0
2023-07-10 13:30:00,68.66,68.71,68.59,68.62,16975.0,67.8303,67.8797,67.7612,67.7908,16975.0
2023-07-10 14:00:00,68.61,68.62,68.48,68.49,18513.0,67.781,67.7908,67.6525,67.6624,18513.0
2023-07-10 14:30:00,68.48,68.49,68.39,68.46,21015.0,67.6525,67.6624,67.5636,67.6328,21015.0
2023-07-10 15:00:00,68.47,68.48,68.39,68.45,27831.0,67.6426,67.6525,67.5636,67.6229,27831.0
2023-07-10 15:30:00,68.44,68.68,68.38,68.68,141210.0,67.613,67.8501,67.5537,67.8501,141210.0
2023-07-11 09:30:00,68.77,69.01,68.75,68.96,32345.0,67.939,68.1761,67.9193,68.1267,32345.0
2023-07-11 10:00:00,68.97,69.0,68.77,68.81,23874.0,68.1366,68.1662,67.939,67.9785,23874.0
2023-07-11 10:30:00,68.8,68.88,68.73,68.88,32641.0,67.9687,68.0477,67.8995,68.0477,32641.0
2023-07-11 11:00:00,68.88,69.0,68.86,68.92,28683.0,68.0477,68.1662,68.0279,68.0872,28683.0
2023-07-11 11:30:00,68.92,69.11,68.82,69.09,32883.0,68.0872,68.2749,67.9884,68.2552,32883.0
2023-07-11 12:00:00,69.09,69.12,68.96,68.98,20701.0,68.2552,68.2848,68.1267,68.1465,20701.0
2023-07-11 12:30:00,68.98,69.15,68.97,69.13,16584.0,68.1465,68.3144,68.1366,68.2947,16584.0
2023-07-11 13:00:00,69.14,69.21,69.14,69.18,20692.0,68.3045,68.3737,68.3045,68.3441,20692.0
2023-07-11 13:30:00,69.19,69.22,69.1,69.2,17362.0,68.3539,68.3836,68.265,68.3638,17362.0
2023-07-11 14:00:00,69.19,69.22,69.04,69.12,26229.0,68.3539,68.3836,68.2058,68.2848,26229.0
2023-07-11 14:30:00,69.12,69.17,69.06,69.17,22756.0,68.2848,68.3342,68.2255,68.3342,22756.0
2023-07-11 15:00:00,69.17,69.22,69.06,69.07,37400.0,68.3342,68.3836,68.2255,68.2354,37400.0
2023-07-11 15:30:00,69.07,69.54,69.04,69.43,408036.0,68.2354,68.6997,68.2058,68.591,408036.0
2023-07-12 09:30:00,69.79,69.93,69.11,69.47,25398.0,68.9467,69.085,68.2749,68.6306,25398.0
2023-07-12 10:00:00,69.47,69.56,69.27,69.44,23267.0,68.6306,68.7195,68.433,68.6009,23267.0
2023-07-12 10:30:00,69.44,69.51,69.27,69.31,20801.0,68.6009,68.6701,68.433,68.4725,20801.0
2023-07-12 11:00:00,69.33,69.35,69.21,69.24,17169.0,68.4923,68.512,68.3737,68.4033,17169.0
2023-07-12 11:30:00,69.23,69.25,68.83,68.84,32062.0,68.3935,68.4132,67.9983,68.0082,32062.0
2023-07-12 12:00:00,68.86,68.98,68.74,68.74,20089.0,68.0279,68.1465,67.9094,67.9094,20089.0
2023-07-12 12:30:00,68.73,68.9,68.71,68.9,26552.0,67.8995,68.0674,67.8797,68.0674,26552.0
2023-07-12 13:00:00,68.9,68.98,68.89,68.93,26252.0,68.0674,68.1465,68.0576,68.0971,26252.0
2023-07-12 13:30:00,68.92,68.96,68.86,68.87,22040.0,68.0872,68.1267,68.0279,68.0378,22040.0
2023-07-12 14:00:00,68.87,68.93,68.77,68.89,22808.0,68.0378,68.0971,67.939,68.0576,22808.0
2023-07-12 14:30:00,68.89,68.95,68.83,68.83,24932.0,68.0576,68.1168,67.9983,67.9983,24932.0
2023-07-12 15:00:00,68.84,68.86,68.51,68.61,42538.0,68.0082,68.0279,67.6822,67.781,42538.0
2023-07-12 15:30:00,68.61,68.76,68.59,68.66,133084.0,67.781,67.9291,67.7612,67.8303,133084.0
2023-07-13 09:30:00,68.53,68.78,68.06,68.38,33884.0,67.7019,67.9489,67.2376,67.5537,33884.0
2023-07-13 10:00:00,68.38,68.52,68.27,68.49,23009.0,67.5537,67.692,67.4451,67.6624,23009.0
2023-07-13 10:30:00,68.53,68.55,68.33,68.4,17331.0,67.7019,67.7217,67.5043,67.5735,17331.0
2023-07-13 11:00:00,68.4,68.52,68.36,68.45,16797.0,67.5735,67.692,67.534,67.6229,16797.0
2023-07-13 11:30:00,68.43,68.47,68.33,68.37,15352.0,67.6031,67.6426,67.5043,67.5439,15352.0
2023-07-13 12:00:00,68.38,68.45,68.37,68.37,21080.0,67.5537,67.6229,67.5439,67.5439,21080.0
2023-07-13 12:30:00,68.38,68.43,68.33,68.38,28987.0,67.5537,67.6031,67.5043,67.5537,28987.0
2023-07-13 13:00:00,68.39,68.47,68.29,68.47,15739.0,67.5636,67.6426,67.4648,67.6426,15739.0
2023-07-13 13:30:00,68.47,68.56,68.39,68.41,24918.0,67.6426,67.7316,67.5636,67.5834,24918.0
2023-07-13 14:00:00,68.41,68.5,68.4,68.46,27831.0,67.5834,67.6723,67.5735,67.6328,27831.0
2023-07-13 14:30:00,68.45,68.62,68.44,68.62,19897.0,67.6229,67.7908,67.613,67.7908,19897.0
2023-07-13 15:00:00,68.62,68.69,68.61,68.65,31148.0,67.7908,67.86,67.781,67.8205,31148.0
2023-07-13 15:30:00,68.64,68.78,68.52,68.53,136317.0,67.8106,67.9489,67.692,67.7019,136317.0
2023-07-14 09:30:00,68.69,68.74,68.13,68.48,24457.0,67.86,67.9094,67.3068,67.6525,24457.0
2023-07-14 10:00:00,68.45,68.61,68.34,68.43,29380.0,67.6229,67.781,67.5142,67.6031,29380.0
2023-07-14 10:30:00,68.41,68.61,68.32,68.59,28440.0,67.5834,67.781,67.4945,67.7612,28440.0
2023-07-14 11:00:00,68.59,68.65,68.57,68.64,37919.0,67.7612,67.8205,67.7414,67.8106,37919.0
2023-07-14 11:30:00,68.64,68.67,68.44,68.51,24118.0,67.8106,67.8402,67.613,67.6822,24118.0
2023-07-14 12:00:00,68.51,68.64,68.45,68.45,25080.0,67.6822,67.8106,67.6229,67.6229,25080.0
2023-07-14 12:30:00,68.43,68.5,68.39,68.47,15783.0,67.6031,67.6723,67.5636,67.6426,15783.0
2023-07-14 13:00:00,68.48,68.67,68.48,68.62,24457.0,67.6525,67.8402,67.6525,67.7908,24457.0
2023-07-14 13:30:00,68.62,68.69,68.6,68.64,23424.0,67.7908,67.86,67.7711,67.8106,23424.0
2023-07-14 14:00:00,68.65,68.68,68.59,68.65,22566.0,67.8205,67.8501,67.7612,67.8205,22566.0
2023-07-14 14:30:00,68.65,68.76,68.64,68.73,27037.0,67.8205,67.9291,67.8106,67.8995,27037.0
2023-07-14 15:00:00,68.73,68.81,68.66,68.77,36241.0,67.8995,67.9785,67.8303,67.939,36241.0
2023-07-14 15:30:00,68.78,68.78,68.6,68.73,147598.0,67.9489,67.9489,67.7711,67.8995,147598.0
2023-07-17 09:30:00,69.0,69.73,68.97,69.66,80102.0,68.1662,68.8874,68.1366,68.8183,80102.0
2023-07-17 10:00:00,69.66,69.87,69.61,69.78,67744.0,68.8183,69.0257,68.7689,68.9368,67744.0
2023-07-17 10:30:00,69.78,69.92,69.72,69.86,45471.0,68.9368,69.0751,68.8775,69.0158,45471.0
2023-07-17 11:00:00,69.85,70.1,69.84,70.05,47524.0,69.006,69.2529,68.9961,69.2036,47524.0
2023-07-17 11:30:00,70.05,70.23,69.99,70.21,39661.0,69.2036,69.3814,69.1443,69.3616,39661.0
2023-07-17 12:00:00,70.2,70.28,70.14,70.24,22244.0,69.3517,69.4308,69.2925,69.3913,22244.0
2023-07-17 12:30:00,70.22,70.28,70.16,70.27,29064.0,69.3715,69.4308,69.3122,69.4209,29064.0
2023-07-17 13:00:00,70.23,70.23,70.09,70.14,15420.0,69.3814,69.3814,69.2431,69.2925,15420.0
2023-07-17 13:30:00,70.15,70.15,69.92,70.07,44493.0,69.3023,69.3023,69.0751,69.2233,44493.0
2023-07-17 14:00:00,70.06,70.06,69.94,70.03,27784.0,69.2134,69.2134,69.0949,69.1838,27784.0
2023-07-17 14:30:00,70.03,70.03,69.91,69.99,23801.0,69.1838,69.1838,69.0652,69.1443,23801.0
2023-07-17 15:00:00,70.0,70.1,69.93,70.0,35930.0,69.1542,69.2529,69.085,69.1542,35930.0
2023-07-17 15:30:00,69.99,70.01,69.87,69.88,120449.0,69.1443,69.164,69.0257,69.0356,120449.0
2023-07-18 09:30:00,69.64,70.0,69.58,69.63,23565.0,68.7985,69.1542,68.7392,68.7886,23565.0
2023-07-18 10:00:00,69.63,70.01,69.63,70.01,23698.0,68.7886,69.164,68.7886,69.164,23698.0
2023-07-18 10:30:00,70.03,70.08,69.82,69.88,24876.0,69.1838,69.2332,68.9763,69.0356,24876.0
2023-07-18 11:00:00,69.9,70.0,69.88,69.92,11860.0,69.0554,69.1542,69.0356,69.0751,11860.0
2023-07-18 11:30:00,69.89,70.0,69.82,69.98,19693.0,69.0455,69.1542,68.9763,69.1344,19693.0
2023-07-18 12:00:00,69.98,69.99,69.66,69.73,27725.0,69.1344,69.1443,68.8183,68.8874,27725.0
2023-07-18 12:30:00,69.72,69.76,69.62,69.7,15824.0,68.8775,68.9171,68.7787,68.8578,15824.0
2023-07-18 13:00:00,69.71,69.76,69.62,69.64,20236.0,68.8677,68.9171,68.7787,68.7985,20236.0
2023-07-18 13:30:00,69.64,69.67,69.55,69.6,23885.0,68.7985,68.8281,68.7096,68.759,23885.0
2023-07-18 14:00:00,69.59,69.67,69.53,69.67,20949.0,68.7491,68.8281,68.6898,68.8281,20949.0
2023-07-18 14:30:00,69.67,69.69,69.49,69.53,19632.0,68.8281,68.8479,68.6503,68.6898,19632.0
2023-07-18 15:00:00,69.52,69.63,69.5,69.59,32083.0,68.68,68.7886,68.6602,68.7491,32083.0
2023-07-18 15:30:00,69.59,69.8,69.54,69.72,118938.0,68.7491,68.9566,68.6997,68.8775,118938.0
2023-07-19 09:30:00,69.54,69.92,69.51,69.88,36957.0,68.6997,69.0751,68.6701,69.0356,36957.0
2023-07-19 10:00:00,69.9,69.92,69.71,69.86,38363.0,69.0554,69.0751,68.8677,69.0158,38363.0
2023-07-19 10:30:00,69.88,69.91,69.48,69.64,50933.0,69.0356,69.0652,68.6404,68.7985,50933.0
2023-07-19 11:00:00,69.64,69.66,69.38,69.43,23092.0,68.7985,68.8183,68.5416,68.591,23092.0
2023-07-19 11:30:00,69.44,69.54,69.44,69.51,13109.0,68.6009,68.6997,68.6009,68.6701,13109.0
2023-07-19 12:00:00,69.51,69.56,69.38,69.45,20253.0,68.6701,68.7195,68.5416,68.6108,20253.0
2023-07-19 12:30:00,69.45,69.46,69.36,69.43,15314.0,68.6108,68.6207,68.5219,68.591,15314.0
2023-07-19 13:00:00,69.43,69.53,69.41,69.48,14214.0,68.591,68.6898,68.5713,68.6404,14214.0
2023-07-19 13:30:00,69.47,69.53,69.45,69.45,17827.0,68.6306,68.6898,68.6108,68.6108,17827.0
2023-07-19 14:00:00,69.45,69.48,69.33,69.46,22157.0,68.6108,68.6404,68.4923,68.6207,22157.0
2023-07-19 14:30:00,69.46,69.59,69.46,69.59,15765.0,68.6207,68.7491,68.6207,68.7491,15765.0
2023-07-19 15:00:00,69.58,69.67,69.55,69.65,28514.0,68.7392,68.8281,68.7096,68.8084,28514.0
2023-07-19 15:30:00,69.63,69.65,69.49,69.63,152015.0,68.7886,68.8084,68.6503,68.7886,152015.0
2023-07-20 09:30:00,69.7,70.1,69.65,70.1,28455.0,68.8578,69.2529,68.8084,69.2529,28455.0
2023-07-20 10:00:00,70.16,70.53,70.11,70.45,33172.0,69.3122,69.6778,69.2628,69.5987,33172.0
2023-07-20 10:30:00,70.43,70.47,70.12,70.23,40516.0,69.579,69.6185,69.2727,69.3814,40516.0
2023-07-20 11:00:00,70.24,70.38,70.19,70.3,25420.0,69.3913,69.5296,69.3419,69.4505,25420.0
2023-07-20 11:30:00,70.31,70.53,70.3,70.39,24717.0,69.4604,69.6778,69.4505,69.5394,24717.0
2023-07-20 12:00:00,70.41,70.56,70.36,70.45,21148.0,69.5592,69.7074,69.5098,69.5987,21148.0
2023-07-20 12:30:00,70.45,70.46,70.3,70.33,15503.0,69.5987,69.6086,69.4505,69.4802,15503.0
2023-07-20 13:00:00,70.31,70.55,70.27,70.5,26197.0,69.4604,69.6975,69.4209,69.6481,26197.0
2023-07-20 13:30:00,70.49,70.65,70.49,70.64,17874.0,69.6382,69.7963,69.6382,69.7864,17874.0
2023-07-20 14:00:00,70.63,70.74,70.63,70.69,30547.0,69.7765,69.8852,69.7765,69.8358,30547.0
2023-07-20 14:30:00,70.71,70.83,70.7,70.79,32497.0,69.8556,69.9741,69.8457,69.9346,32497.0
2023-07-20 15:00:00,70.8,70.94,70.8,70.85,36644.0,69.9445,70.0828,69.9445,69.9939,36644.0
2023-07-20 15:30:00,70.86,71.03,70.84,71.03,127157.0,70.0038,70.1717,69.984,70.1717,127157.0
2023-07-21 09:30:00,71.34,71.49,71.05,71.32,43507.0,70.478,70.6262,70.1915,70.4582,43507.0
2023-07-21 10:00:00,71.38,71.51,71.18,71.36,36090.0,70.5175,70.6459,70.3199,70.4977,36090.0
2023-07-21 10:30:00,71.4,71.47,71.3,71.44,30026.0,70.5372,70.6064,70.4384,70.5768,30026.0
2023-07-21 11:00:00,71.46,71.57,71.23,71.29,50181.0,70.5965,70.7052,70.3693,70.4286,50181.0
2023-07-21 11:30:00,71.36,71.49,71.35,71.43,22267.0,70.4977,70.6262,70.4878,70.5669,22267.0
2023-07-21 12:00:00,71.41,71.45,71.28,71.28,19056.0,70.5471,70.5866,70.4187,70.4187,19056.0
2023-07-21 12:30:00,71.29,71.47,71.26,71.36,27644.0,70.4286,70.6064,70.3989,70.4977,27644.0
2023-07-21 13:00:00,71.35,71.49,71.33,71.41,17087.0,70.4878,70.6262,70.4681,70.5471,17087.0
2023-07-21 13:30:00,71.41,71.46,71.37,71.43,14010.0,70.5471,70.5965,70.5076,70.5669,14010.0
2023-07-21 14:00:00,71.41,71.42,71.31,71.34,51933.0,70.5471,70.557,70.4483,70.478,51933.0
2023-07-21 14:30:00,71.37,71.41,71.2,71.25,32373.0,70.5076,70.5471,70.3397,70.3891,32373.0
2023-07-21 15:00:00,71.25,71.32,71.19,71.29,33253.0,70.3891,70.4582,70.3298,70.4286,33253.0
2023-07-21 15:30:00,71.3,71.35,71.15,71.2,187639.0,70.4384,70.4878,70.2903,70.3397,187639.0
2023-07-24 09:30:00,71.08,71.27,70.59,70.71,66265.0,70.2211,70.4088,69.737,69.8556,66265.0
2023-07-24 10:00:00,70.74,70.91,70.69,70.85,54280.0,69.8852,70.0532,69.8358,69.9939,54280.0
2023-07-24 10:30:00,70.89,71.06,70.77,70.99,90516.0,70.0334,70.2013,69.9149,70.1322,90516.0
2023-07-24 11:00:00,70.99,71.0,70.82,70.88,25052.0,70.1322,70.1421,69.9642,70.0235,25052.0
2023-07-24 11:30:00,70.89,71.04,70.79,71.01,33273.0,70.0334,70.1816,69.9346,70.152,33273.0
2023-07-24 12:00:00,71.05,71.08,70.88,71.05,49545.0,70.1915,70.2211,70.0235,70.1915,49545.0
2023-07-24 12:30:00,71.07,71.13,70.95,70.99,50922.0,70.2112,70.2705,70.0927,70.1322,50922.0
2023-07-24 13:00:00,71.0,71.01,70.66,70.74,59658.0,70.1421,70.152,69.8062,69.8852,59658.0
2023-07-24 13:30:00,70.74,70.81,70.63,70.71,71294.0,69.8852,69.9544,69.7765,69.8556,71294.0
2023-07-24 14:00:00,70.72,70.83,70.66,70.69,64420.0,69.8655,69.9741,69.8062,69.8358,64420.0
2023-07-24 14:30:00,70.68,70.68,70.56,70.62,74026.0,69.8259,69.8259,69.7074,69.7667,74026.0
2023-07-24 15:00:00,70.61,70.67,70.54,70.58,85637.0,69.7568,69.8161,69.6876,69.7271,85637.0
2023-07-24 15:30:00,70.58,70.76,70.55,70.63,230694.0,69.7271,69.905,69.6975,69.7765,230694.0
2023-07-25 09:30:00,72.28,72.99,71.94,72.32,206937.0,71.4066,72.108,71.0707,71.4461,206937.0
2023-07-25 10:00:00,72.32,72.56,72.2,72.44,59048.0,71.4461,71.6832,71.3276,71.5647,59048.0
2023-07-25 10:30:00,72.44,72.66,72.44,72.5,56732.0,71.5647,71.782,71.5647,71.6239,56732.0
2023-07-25 11:00:00,72.49,72.65,72.23,72.61,61123.0,71.6141,71.7721,71.3572,71.7326,61123.0
2023-07-25 11:30:00,72.59,72.64,72.47,72.52,29908.0,71.7129,71.7623,71.5943,71.6437,29908.0
2023-07-25 12:00:00,72.51,72.54,72.19,72.36,38886.0,71.6338,71.6635,71.3177,71.4856,38886.0
2023-07-25 12:30:00,72.33,72.4,72.29,72.39,21367.0,71.456,71.5252,71.4165,71.5153,21367.0
2023-07-25 13:00:00,72.41,72.56,72.38,72.5,23446.0,71.535,71.6832,71.5054,71.6239,23446.0
2023-07-25 13:30:00,72.49,72.56,72.38,72.55,26860.0,71.6141,71.6832,71.5054,71.6733,26860.0
2023-07-25 14:00:00,72.53,72.66,72.49,72.65,57709.0,71.6536,71.782,71.6141,71.7721,57709.0
2023-07-25 14:30:00,72.65,72.66,72.49,72.53,35310.0,71.7721,71.782,71.6141,71.6536,35310.0
2023-07-25 15:00:00,72.55,72.6,72.46,72.47,49618.0,71.6733,71.7227,71.5844,71.5943,49618.0
2023-07-25 15:30:00,72.49,72.57,72.37,72.48,169610.0,71.6141,71.6931,71.4955,71.6042,169610.0
2023-07-26 09:30:00,72.75,72.75,71.72,71.88,48886.0,71.8709,71.8709,70.8534,71.0114,48886.0
2023-07-26 10:00:00,71.81,71.97,71.49,71.56,37976.0,70.9423,71.1004,70.6262,70.6953,37976.0
2023-07-26 10:30:00,71.56,71.78,71.51,71.76,44356.0,70.6953,70.9126,70.6459,70.8929,44356.0
2023-07-26 11:00:00,71.73,71.9,71.66,71.72,50051.0,70.8633,71.0312,70.7941,70.8534,50051.0
2023-07-26 11:30:00,71.73,71.73,71.48,71.6,47428.0,70.8633,70.8633,70.6163,70.7348,47428.0
2023-07-26 12:00:00,71.59,71.99,71.59,71.94,23505.0,70.7249,71.1201,70.7249,71.0707,23505.0
2023-07-26 12:30:00,71.97,71.97,71.79,71.8,21477.0,71.1004,71.1004,70.9225,70.9324,21477.0
2023-07-26 13:00:00,71.81,71.9,71.77,71.84,12883.0,70.9423,71.0312,70.9028,70.9719,12883.0
2023-07-26 13:30:00,71.86,71.89,71.7,71.71,23458.0,70.9917,71.0213,70.8336,70.8435,23458.0
2023-07-26 14:00:00,71.66,71.74,71.41,71.61,47109.0,70.7941,70.8731,70.5471,70.7447,47109.0
2023-07-26 14:30:00,71.61,71.91,71.56,71.65,44126.0,70.7447,71.0411,70.6953,70.7842,44126.0
2023-07-26 15:00:00,71.67,71.71,71.48,71.54,49054.0,70.804,70.8435,70.6163,70.6755,49054.0
2023-07-26 15:30:00,71.53,71.68,71.27,71.65,217451.0,70.6657,70.8139,70.4088,70.7842,217451.0
2023-07-27 09:30:00,71.78,71.79,71.05,71.15,36764.0,70.9126,70.9225,70.1915,70.2903,36764.0
2023-07-27 10:00:00,71.19,71.27,70.91,71.2,59840.0,70.3298,70.4088,70.0532,70.3397,59840.0
2023-07-27 10:30:00,71.22,71.38,71.14,71.15,37697.0,70.3594,70.5175,70.2804,70.2903,37697.0
2023-07-27 11:00:00,71.15,71.2,70.77,70.78,64268.0,70.2903,70.3397,69.9149,69.9247,64268.0
2023-07-27 11:30:00,70.77,70.85,70.64,70.78,15806.0,69.9149,69.9939,69.7864,69.9247,15806.0
2023-07-27 12:00:00,70.78,70.97,70.77,70.97,17136.0,69.9247,70.1124,69.9149,70.1124,17136.0
2023-07-27 12:30:00,71.0,71.03,70.94,70.95,9413.0,70.1421,70.1717,70.0828,70.0927,9413.0
2023-07-27 13:00:00,70.96,71.0,70.68,70.68,14940.0,70.1026,70.1421,69.8259,69.8259,14940.0
2023-07-27 13:30:00,70.7,70.88,70.67,70.87,14803.0,69.8457,70.0235,69.8161,70.0136,14803.0
2023-07-27 14:00:00,70.88,70.94,70.73,70.77,32446.0,70.0235,70.0828,69.8753,69.9149,32446.0
2023-07-27 14:30:00,70.77,70.81,70.68,70.72,17477.0,69.9149,69.9544,69.8259,69.8655,17477.0
2023-07-27 15:00:00,70.75,70.75,70.53,70.53,84969.0,69.8951,69.8951,69.6778,69.6778,84969.0
2023-07-27 15:30:00,70.59,70.7,70.47,70.55,106115.0,69.737,69.8457,69.6185,69.6975,106115.0
2023-07-28 09:30:00,71.34,71.58,70.78,70.8,55276.0,70.478,70.7151,69.9247,69.9445,55276.0
2023-07-28 10:00:00,70.73,70.98,70.6,70.97,23117.0,69.8753,70.1223,69.7469,70.1124,23117.0
2023-07-28 10:30:00,70.99,71.13,70.87,71.11,26019.0,70.1322,70.2705,70.0136,70.2507,26019.0
2023-07-28 11:00:00,71.1,71.1,70.62,70.64,17976.0,70.2409,70.2409,69.7667,69.7864,17976.0
2023-07-28 11:30:00,70.67,70.73,70.51,70.65,17358.0,69.8161,69.8753,69.658,69.7963,17358.0
2023-07-28 12:00:00,70.64,70.67,70.41,70.67,11657.0,69.7864,69.8161,69.5592,69.8161,11657.0
2023-07-28 12:30:00,70.68,70.75,70.57,70.58,32162.0,69.8259,69.8951,69.7173,69.7271,32162.0
2023-07-28 13:00:00,70.57,70.57,70.28,70.3,11401.0,69.7173,69.7173,69.4308,69.4505,11401.0
2023-07-28 13:30:00,70.27,70.28,70.07,70.08,30435.0,69.4209,69.4308,69.2233,69.2332,30435.0
2023-07-28 14:00:00,70.08,70.5,70.04,70.44,54543.0,69.2332,69.6481,69.1937,69.5888,54543.0
2023-07-28 14:30:00,70.42,70.47,70.36,70.42,33156.0,69.5691,69.6185,69.5098,69.5691,33156.0
2023-07-28 15:00:00,70.43,70.49,70.27,70.45,54559.0,69.579,69.6382,69.4209,69.5987,54559.0
2023-07-28 15:30:00,70.45,70.62,70.42,70.59,168051.0,69.5987,69.7667,69.5691,69.737,168051.0
2023-07-31 09:30:00,70.4,70.59,70.14,70.41,20641.0,69.5493,69.737,69.2925,69.5592,20641.0
2023-07-31 10:00:00,70.38,70.73,70.32,70.68,31104.0,69.5296,69.8753,69.4703,69.8259,31104.0
2023-07-31 10:30:00,70.69,70.75,70.61,70.68,23763.0,69.8358,69.8951,69.7568,69.8259,23763.0
2023-07-31 11:00:00,70.66,70.67,70.41,70.47,29111.0,69.8062,69.8161,69.5592,69.6185,29111.0
2023-07-31 11:30:00,70.48,70.48,70.14,70.31,20219.0,69.6284,69.6284,69.2925,69.4604,20219.0
2023-07-31 12:00:00,70.33,70.44,70.29,70.38,9815.0,69.4802,69.5888,69.4407,69.5296,9815.0
2023-07-31 12:30:00,70.41,70.41,70.29,70.34,10781.0,69.5592,69.5592,69.4407,69.49,10781.0
2023-07-31 13:00:00,70.35,70.43,70.29,70.3,12249.0,69.4999,69.579,69.4407,69.4505,12249.0
2023-07-31 13:30:00,70.28,70.34,70.22,70.25,13396.0,69.4308,69.49,69.3715,69.4011,13396.0
2023-07-31 14:00:00,70.25,70.39,70.21,70.38,16873.0,69.4011,69.5394,69.3616,69.5296,16873.0
2023-07-31 14:30:00,70.37,70.45,70.35,70.36,21066.0,69.5197,69.5987,69.4999,69.5098,21066.0
2023-07-31 15:00:00,70.36,70.48,70.32,70.47,27559.0,69.5098,69.6284,69.4703,69.6185,27559.0
2023-07-31 15:30:00,70.48,70.52,70.27,70.46,155044.0,69.6284,69.6679,69.4209,69.6086,155044.0
2023-08-01 09:30:00,70.08,70.61,70.08,70.3,83639.0,69.2332,69.7568,69.2332,69.4505,83639.0
2023-08-01 10:00:00,70.28,70.36,69.83,70.05,80463.0,69.4308,69.5098,68.9862,69.2036,80463.0
2023-08-01 10:30:00,70.03,70.13,69.99,70.08,47113.0,69.1838,69.2826,69.1443,69.2332,47113.0
2023-08-01 11:00:00,70.09,70.26,70.01,70.04,19090.0,69.2431,69.411,69.164,69.1937,19090.0
2023-08-01 11:30:00,70.06,70.22,70.01,70.21,14539.0,69.2134,69.3715,69.164,69.3616,14539.0
2023-08-01 12:00:00,70.23,70.27,70.11,70.22,10628.0,69.3814,69.4209,69.2628,69.3715,10628.0
2023-08-01 12:30:00,70.23,70.35,70.21,70.34,23299.0,69.3814,69.4999,69.3616,69.49,23299.0
2023-08-01 13:00:00,70.34,70.39,70.25,70.3,25990.0,69.49,69.5394,69.4011,69.4505,25990.0
2023-08-01 13:30:00,70.3,70.32,70.25,70.27,63207.0,69.4505,69.4703,69.4011,69.4209,63207.0
2023-08-01 14:00:00,70.28,70.29,70.06,70.15,35489.0,69.4308,69.4407,69.2134,69.3023,35489.0
2023-08-01 14:30:00,70.16,70.19,70.09,70.16,157268.0,69.3122,69.3419,69.2431,69.3122,157268.0
2023-08-01 15:00:00,70.16,70.18,69.93,69.96,49323.0,69.3122,69.332,69.085,69.1146,49323.0
2023-08-01 15:30:00,69.95,70.1,69.82,70.0,243937.0,69.1048,69.2529,68.9763,69.1542,243937.0
2023-08-02 09:30:00,69.73,70.29,69.73,70.24,230102.0,68.8874,69.4407,68.8874,69.3913,230102.0
2023-08-02 10:00:00,70.25,70.4,70.02,70.03,20545.0,69.4011,69.5493,69.1739,69.1838,20545.0
2023-08-02 10:30:00,70.01,70.06,69.85,70.0,30211.0,69.164,69.2134,69.006,69.1542,30211.0
2023-08-02 11:00:00,70.0,70.11,69.95,70.06,43228.0,69.1542,69.2628,69.1048,69.2134,43228.0
2023-08-02 11:30:00,70.06,70.39,70.05,70.37,19360.0,69.2134,69.5394,69.2036,69.5197,19360.0
2023-08-02 12:00:00,70.37,70.75,70.36,70.64,25239.0,69.5197,69.8951,69.5098,69.7864,25239.0
2023-08-02 12:30:00,70.64,70.69,70.46,70.53,15635.0,69.7864,69.8358,69.6086,69.6778,15635.0
2023-08-02 13:00:00,70.52,70.67,70.51,70.64,14521.0,69.6679,69.8161,69.658,69.7864,14521.0
2023-08-02 13:30:00,70.66,70.78,70.63,70.73,21482.0,69.8062,69.9247,69.7765,69.8753,21482.0
2023-08-02 14:00:00,70.7,70.77,70.55,70.57,20544.0,69.8457,69.9149,69.6975,69.7173,20544.0
2023-08-02 14:30:00,70.6,70.62,70.52,70.58,19673.0,69.7469,69.7667,69.6679,69.7271,19673.0
2023-08-02 15:00:00,70.59,70.67,70.49,70.55,33899.0,69.737,69.8161,69.6382,69.6975,33899.0
2023-08-02 15:30:00,70.57,70.82,70.54,70.71,122175.0,69.7173,69.9642,69.6876,69.8556,122175.0
2023-08-03 09:30:00,70.39,70.85,70.35,70.75,27076.0,69.5394,69.9939,69.4999,69.8951,27076.0
2023-08-03 10:00:00,70.67,70.98,70.67,70.81,21345.0,69.8161,70.1223,69.8161,69.9544,21345.0
2023-08-03 10:30:00,70.85,70.85,70.56,70.61,27800.0,69.9939,69.9939,69.7074,69.7568,27800.0
2023-08-03 11:00:00,70.58,70.79,70.56,70.77,15674.0,69.7271,69.9346,69.7074,69.9149,15674.0
2023-08-03 11:30:00,70.77,70.78,70.67,70.7,15212.0,69.9149,69.9247,69.8161,69.8457,15212.0
2023-08-03 12:00:00,70.7,70.71,70.48,70.57,15198.0,69.8457,69.8556,69.6284,69.7173,15198.0
2023-08-03 12:30:00,70.58,70.77,70.58,70.77,20371.0,69.7271,69.9149,69.7271,69.9149,20371.0
2023-08-03 13:00:00,70.78,70.81,70.71,70.72,15667.0,69.9247,69.9544,69.8556,69.8655,15667.0
2023-08-03 13:30:00,70.73,70.73,70.63,70.67,12511.0,69.8753,69.8753,69.7765,69.8161,12511.0
2023-08-03 14:00:00,70.66,70.68,70.58,70.6,22810.0,69.8062,69.8259,69.7271,69.7469,22810.0
2023-08-03 14:30:00,70.6,70.69,70.52,70.65,22435.0,69.7469,69.8358,69.6679,69.7963,22435.0
2023-08-03 15:00:00,70.66,70.75,70.57,70.71,27677.0,69.8062,69.8951,69.7173,69.8556,27677.0
2023-08-03 15:30:00,70.71,70.75,70.45,70.62,142081.0,69.8556,69.8951,69.5987,69.7667,142081.0
2023-08-04 09:30:00,70.71,70.83,70.45,70.65,36527.0,69.8556,69.9741,69.5987,69.7963,36527.0
2023-08-04 10:00:00,70.68,70.68,70.07,70.4,48096.0,69.8259,69.8259,69.2233,69.5493,48096.0
2023-08-04 10:30:00,70.42,70.68,70.38,70.67,14019.0,69.5691,69.8259,69.5296,69.8161,14019.0
2023-08-04 11:00:00,70.69,70.74,70.6,70.69,15789.0,69.8358,69.8852,69.7469,69.8358,15789.0
2023-08-04 11:30:00,70.7,70.8,70.6,70.8,19021.0,69.8457,69.9445,69.7469,69.9445,19021.0
2023-08-04 12:00:00,70.8,70.84,70.59,70.8,48680.0,69.9445,69.984,69.737,69.9445,48680.0
2023-08-04 12:30:00,70.83,71.11,70.76,71.11,14212.0,69.9741,70.2507,69.905,70.2507,14212.0
2023-08-04 13:00:00,71.12,71.13,70.97,70.98,14364.0,70.2606,70.2705,70.1124,70.1223,14364.0
2023-08-04 13:30:00,70.98,71.03,70.72,70.73,16361.0,70.1223,70.1717,69.8655,69.8753,16361.0
2023-08-04 14:00:00,70.75,70.77,70.45,70.48,23898.0,69.8951,69.9149,69.5987,69.6284,23898.0
2023-08-04 14:30:00,70.46,70.48,70.24,70.27,19650.0,69.6086,69.6284,69.3913,69.4209,19650.0
2023-08-04 15:00:00,70.25,70.29,70.13,70.21,35317.0,69.4011,69.4407,69.2826,69.3616,35317.0
2023-08-04 15:30:00,70.22,70.24,69.91,70.03,114654.0,69.3715,69.3913,69.0652,69.1838,114654.0
2023-08-07 09:30:00,70.53,70.98,70.02,70.56,27249.0,69.6778,70.1223,69.1739,69.7074,27249.0
2023-08-07 10:00:00,70.55,70.62,70.31,70.61,14449.0,69.6975,69.7667,69.4604,69.7568,14449.0
2023-08-07 10:30:00,70.64,70.8,70.58,70.61,11699.0,69.7864,69.9445,69.7271,69.7568,11699.0
2023-08-07 11:00:00,70.64,70.92,70.64,70.92,13372.0,69.7864,70.063,69.7864,70.063,13372.0
2023-08-07 11:30:00,70.93,71.0,70.8,70.92,12693.0,70.0729,70.1421,69.9445,70.063,12693.0
2023-08-07 12:00:00,70.98,70.99,70.87,70.91,10578.0,70.1223,70.1322,70.0136,70.0532,10578.0
2023-08-07 12:30:00,70.92,70.96,70.87,70.94,9904.0,70.063,70.1026,70.0136,70.0828,9904.0
2023-08-07 13:00:00,70.97,71.0,70.88,70.92,10521.0,70.1124,70.1421,70.0235,70.063,10521.0
2023-08-07 13:30:00,70.92,71.06,70.92,71.06,11826.0,70.063,70.2013,70.063,70.2013,11826.0
2023-08-07 14:00:00,71.08,71.13,70.91,70.98,13311.0,70.2211,70.2705,70.0532,70.1223,13311.0
2023-08-07 14:30:00,70.97,71.12,70.97,70.98,14647.0,70.1124,70.2606,70.1124,70.1223,14647.0
2023-08-07 15:00:00,71.01,71.03,70.8,70.9,24679.0,70.152,70.1717,69.9445,70.0433,24679.0
2023-08-07 15:30:00,70.91,71.2,70.9,71.16,121303.0,70.0532,70.3397,70.0433,70.3001,121303.0
2023-08-08 09:30:00,71.14,71.46,70.62,70.78,27768.0,70.3954,70.7121,69.8809,70.0392,27768.0
2023-08-08 10:00:00,70.77,70.79,70.35,70.37,20170.0,70.0293,70.0491,69.6137,69.6335,20170.0
2023-08-08 10:30:00,70.35,70.45,70.26,70.38,19995.0,69.6137,69.7127,69.5247,69.6434,19995.0
2023-08-08 11:00:00,70.35,70.46,70.29,70.33,35503.0,69.6137,69.7226,69.5543,69.5939,35503.0
2023-08-08 11:30:00,70.31,70.31,70.17,70.23,8555.0,69.5741,69.5741,69.4356,69.495,8555.0
2023-08-08 12:00:00,70.23,70.28,70.22,70.23,7766.0,69.495,69.5444,69.4851,69.495,7766.0
2023-08-08 12:30:00,70.21,70.32,70.18,70.3,17221.0,69.4752,69.584,69.4455,69.5642,17221.0
2023-08-08 13:00:00,70.29,70.39,70.21,70.35,11207.0,69.5543,69.6533,69.4752,69.6137,11207.0
2023-08-08 13:30:00,70.39,70.41,70.33,70.33,7247.0,69.6533,69.6731,69.5939,69.5939,7247.0
2023-08-08 14:00:00,70.33,70.39,70.25,70.25,14983.0,69.5939,69.6533,69.5148,69.5148,14983.0
2023-08-08 14:30:00,70.27,70.4,70.24,70.38,17430.0,69.5346,69.6632,69.5049,69.6434,17430.0
2023-08-08 15:00:00,70.36,70.41,70.28,70.35,29140.0,69.6236,69.6731,69.5444,69.6137,29140.0
2023-08-08 15:30:00,70.34,70.41,70.2,70.24,124206.0,69.6038,69.6731,69.4653,69.5049,124206.0
2023-08-09 09:30:00,70.55,70.71,70.24,70.71,27381.0,69.8116,69.9699,69.5049,69.9699,27381.0
2023-08-09 10:00:00,70.78,71.05,70.75,70.91,22935.0,70.0392,70.3064,70.0095,70.1679,22935.0
2023-08-09 10:30:00,70.92,71.0,70.83,70.97,14792.0,70.1778,70.2569,70.0887,70.2272,14792.0
2023-08-09 11:00:00,70.99,71.12,70.91,70.94,13816.0,70.247,70.3757,70.1679,70.1975,13816.0
2023-08-09 11:30:00,70.92,70.97,70.67,70.73,14164.0,70.1778,70.2272,69.9304,69.9897,14164.0
2023-08-09 12:00:00,70.75,70.94,70.75,70.84,11391.0,70.0095,70.1975,70.0095,70.0986,11391.0
2023-08-09 12:30:00,70.83,70.93,70.81,70.9,16051.0,70.0887,70.1876,70.0689,70.158,16051.0
2023-08-09 13:00:00,70.86,71.07,70.86,71.03,13172.0,70.1184,70.3262,70.1184,70.2866,13172.0
2023-08-09 13:30:00,71.03,71.1,70.93,70.93,10530.0,70.2866,70.3559,70.1876,70.1876,10530.0
2023-08-09 14:00:00,70.94,70.99,70.93,70.94,14558.0,70.1975,70.247,70.1876,70.1975,14558.0
2023-08-09 14:30:00,70.96,70.98,70.85,70.87,16065.0,70.2173,70.2371,70.1085,70.1283,16065.0
2023-08-09 15:00:00,70.86,70.87,70.75,70.76,37746.0,70.1184,70.1283,70.0095,70.0194,37746.0
2023-08-09 15:30:00,70.77,70.77,70.43,70.65,127677.0,70.0293,70.0293,69.6929,69.9106,127677.0
2023-08-10 09:30:00,70.97,71.28,70.91,71.19,20013.0,70.2272,70.534,70.1679,70.4449,20013.0
2023-08-10 10:00:00,71.19,71.25,70.94,70.97,22461.0,70.4449,70.5043,70.1975,70.2272,22461.0
2023-08-10 10:30:00,70.97,71.07,70.76,70.88,26254.0,70.2272,70.3262,70.0194,70.1382,26254.0
2023-08-10 11:00:00,70.85,70.85,70.63,70.84,12808.0,70.1085,70.1085,69.8908,70.0986,12808.0
2023-08-10 11:30:00,70.83,70.93,70.56,70.64,11869.0,70.0887,70.1876,69.8215,69.9007,11869.0
2023-08-10 12:00:00,70.64,70.69,70.35,70.41,18021.0,69.9007,69.9502,69.6137,69.6731,18021.0
2023-08-10 12:30:00,70.43,70.65,70.41,70.45,7887.0,69.6929,69.9106,69.6731,69.7127,7887.0
2023-08-10 13:00:00,70.46,70.53,70.36,70.36,11722.0,69.7226,69.7918,69.6236,69.6236,11722.0
2023-08-10 13:30:00,70.33,70.36,70.21,70.23,11164.0,69.5939,69.6236,69.4752,69.495,11164.0
2023-08-10 14:00:00,70.22,70.51,70.2,70.47,17464.0,69.4851,69.772,69.4653,69.7325,17464.0
2023-08-10 14:30:00,70.48,70.56,70.37,70.56,16107.0,69.7424,69.8215,69.6335,69.8215,16107.0
2023-08-10 15:00:00,70.54,70.57,70.36,70.39,23951.0,69.8017,69.8314,69.6236,69.6533,23951.0
2023-08-10 15:30:00,70.37,70.48,70.17,70.43,103611.0,69.6335,69.7424,69.4356,69.6929,103611.0
2023-08-11 09:30:00,70.32,70.49,70.15,70.49,19967.0,69.584,69.7523,69.4158,69.7523,19967.0
2023-08-11 10:00:00,70.5,70.57,70.31,70.48,17239.0,69.7621,69.8314,69.5741,69.7424,17239.0
2023-08-11 10:30:00,70.49,70.53,70.36,70.37,28395.0,69.7523,69.7918,69.6236,69.6335,28395.0
2023-08-11 11:00:00,70.37,70.44,70.28,70.34,24060.0,69.6335,69.7028,69.5444,69.6038,24060.0
2023-08-11 11:30:00,70.36,70.65,70.36,70.65,24645.0,69.6236,69.9106,69.6236,69.9106,24645.0
2023-08-11 12:00:00,70.65,70.66,70.46,70.48,17698.0,69.9106,69.9205,69.7226,69.7424,17698.0
2023-08-11 12:30:00,70.5,70.59,70.48,70.55,11178.0,69.7621,69.8512,69.7424,69.8116,11178.0
2023-08-11 13:00:00,70.55,70.73,70.54,70.71,14629.0,69.8116,69.9897,69.8017,69.9699,14629.0
2023-08-11 13:30:00,70.7,70.72,70.55,70.55,13461.0,69.9601,69.9798,69.8116,69.8116,13461.0
2023-08-11 14:00:00,70.54,70.69,70.53,70.67,42734.0,69.8017,69.9502,69.7918,69.9304,42734.0
2023-08-11 14:30:00,70.67,70.85,70.66,70.85,11268.0,69.9304,70.1085,69.9205,70.1085,11268.0
2023-08-11 15:00:00,70.85,70.85,70.73,70.79,18160.0,70.1085,70.1085,69.9897,70.0491,18160.0
2023-08-11 15:30:00,70.79,70.88,70.71,70.8,103370.0,70.0491,70.1382,69.9699,70.059,103370.0
2023-08-14 09:30:00,70.94,71.02,70.79,70.93,13869.0,70.1975,70.2767,70.0491,70.1876,13869.0
2023-08-14 10:00:00,70.89,71.11,70.89,71.09,6572.0,70.1481,70.3658,70.1481,70.346,6572.0
2023-08-14 10:30:00,71.09,71.3,71.06,71.3,10946.0,70.346,70.5538,70.3163,70.5538,10946.0
2023-08-14 11:00:00,71.32,71.48,71.3,71.44,14139.0,70.5736,70.7319,70.5538,70.6923,14139.0
2023-08-14 11:30:00,71.45,71.51,71.42,71.48,7343.0,70.7022,70.7616,70.6725,70.7319,7343.0
2023-08-14 12:00:00,71.51,71.51,71.38,71.39,8768.0,70.7616,70.7616,70.6329,70.6428,8768.0
2023-08-14 12:30:00,71.38,71.51,71.33,71.48,12163.0,70.6329,70.7616,70.5835,70.7319,12163.0
2023-08-14 13:00:00,71.48,71.52,71.42,71.43,11183.0,70.7319,70.7715,70.6725,70.6824,11183.0
2023-08-14 13:30:00,71.44,71.44,71.28,71.3,8571.0,70.6923,70.6923,70.534,70.5538,8571.0
2023-08-14 14:00:00,71.29,71.32,71.23,71.24,9382.0,70.5439,70.5736,70.4845,70.4944,9382.0
2023-08-14 14:30:00,71.23,71.27,71.17,71.17,13119.0,70.4845,70.5241,70.4251,70.4251,13119.0
2023-08-14 15:00:00,71.18,71.2,71.09,71.13,22267.0,70.435,70.4548,70.346,70.3856,22267.0
2023-08-14 15:30:00,71.13,71.31,71.09,71.26,120546.0,70.3856,70.5637,70.346,70.5142,120546.0
2023-08-15 09:30:00,71.02,71.12,70.87,70.96,18806.0,70.2767,70.3757,70.1283,70.2173,18806.0
2023-08-15 10:00:00,70.93,71.02,70.71,70.76,71099.0,70.1876,70.2767,69.9699,70.0194,71099.0
2023-08-15 10:30:00,70.77,70.83,70.68,70.74,21509.0,70.0293,70.0887,69.9403,69.9996,21509.0
2023-08-15 11:00:00,70.75,70.82,70.62,70.66,16371.0,70.0095,70.0788,69.8809,69.9205,16371.0
2023-08-15 11:30:00,70.69,70.96,70.64,70.88,46602.0,69.9502,70.2173,69.9007,70.1382,46602.0
2023-08-15 12:00:00,70.89,70.9,70.77,70.8,12759.0,70.1481,70.158,70.0293,70.059,12759.0
2023-08-15 12:30:00,70.79,70.84,70.69,70.7,10881.0,70.0491,70.0986,69.9502,69.9601,10881.0
2023-08-15 13:00:00,70.7,70.84,70.68,70.8,6047.0,69.9601,70.0986,69.9403,70.059,6047.0
2023-08-15 13:30:00,70.81,70.84,70.74,70.83,14285.0,70.0689,70.0986,69.9996,70.0887,14285.0
2023-08-15 14:00:00,70.83,70.89,70.78,70.87,11773.0,70.0887,70.1481,70.0392,70.1283,11773.0
2023-08-15 14:30:00,70.86,71.0,70.85,70.94,16989.0,70.1184,70.2569,70.1085,70.1975,16989.0
2023-08-15 15:00:00,70.93,70.93,70.72,70.73,39995.0,70.1876,70.1876,69.9798,69.9897,39995.0
2023-08-15 15:30:00,70.72,70.78,70.52,70.59,119059.0,69.9798,70.0392,69.7819,69.8512,119059.0
2023-08-16 09:30:00,70.43,71.4,70.43,71.4,75465.0,69.6929,70.6527,69.6929,70.6527,75465.0
2023-08-16 10:00:00,71.37,71.78,71.35,71.78,32418.0,70.623,71.0287,70.6032,71.0287,32418.0
2023-08-16 10:30:00,71.8,72.12,71.76,72.12,25916.0,71.0485,71.3652,71.009,71.3652,25916.0
2023-08-16 11:00:00,72.15,72.22,72.09,72.22,29705.0,71.3949,71.4641,71.3355,71.4641,29705.0
2023-08-16 11:30:00,72.24,72.31,72.02,72.07,46829.0,71.4839,71.5532,71.2662,71.3157,46829.0
2023-08-16 12:00:00,72.06,72.15,71.98,72.06,24172.0,71.3058,71.3949,71.2267,71.3058,24172.0
2023-08-16 12:30:00,72.07,72.18,72.07,72.08,24799.0,71.3157,71.4246,71.3157,71.3256,24799.0
2023-08-16 13:00:00,72.07,72.14,71.88,71.96,33674.0,71.3157,71.385,71.1277,71.2069,33674.0
2023-08-16 13:30:00,71.94,72.26,71.92,72.25,44134.0,71.1871,71.5037,71.1673,71.4938,44134.0
2023-08-16 14:00:00,72.25,72.35,72.03,72.34,36134.0,71.4938,71.5928,71.2761,71.5829,36134.0
2023-08-16 14:30:00,72.32,72.46,72.31,72.43,38667.0,71.5631,71.7016,71.5532,71.6719,38667.0
2023-08-16 15:00:00,72.42,72.47,72.23,72.29,37887.0,71.6621,71.7115,71.474,71.5334,37887.0
2023-08-16 15:30:00,72.28,72.49,72.26,72.34,207692.0,71.5235,71.7313,71.5037,71.5829,207692.0
2023-08-17 09:30:00,72.56,72.57,72.11,72.29,48044.0,71.8006,71.8105,71.3553,71.5334,48044.0
2023-08-17 10:00:00,72.34,72.53,72.21,72.51,38419.0,71.5829,71.7709,71.4542,71.7511,38419.0
2023-08-17 10:30:00,72.51,72.51,71.89,71.91,82585.0,71.7511,71.7511,71.1376,71.1574,82585.0
2023-08-17 11:00:00,71.92,71.93,71.73,71.83,27123.0,71.1673,71.1772,70.9793,71.0782,27123.0
2023-08-17 11:30:00,71.8,71.85,71.48,71.54,19963.0,71.0485,71.098,70.7319,70.7913,19963.0
2023-08-17 12:00:00,71.53,71.99,71.37,71.9,88968.0,70.7814,71.2366,70.623,71.1475,88968.0
2023-08-17 12:30:00,71.88,71.88,71.67,71.79,34736.0,71.1277,71.1277,70.9199,71.0386,34736.0
2023-08-17 13:00:00,71.81,71.83,71.63,71.66,17063.0,71.0584,71.0782,70.8803,70.91,17063.0
2023-08-17 13:30:00,71.67,71.81,71.61,71.8,16888.0,70.9199,71.0584,70.8605,71.0485,16888.0
2023-08-17 14:00:00,71.8,71.83,71.68,71.74,15952.0,71.0485,71.0782,70.9298,70.9892,15952.0
2023-08-17 14:30:00,71.72,71.72,71.44,71.44,27531.0,70.9694,70.9694,70.6923,70.6923,27531.0
2023-08-17 15:00:00,71.44,71.5,71.07,71.19,40549.0,70.6923,70.7517,70.3262,70.4449,40549.0
2023-08-17 15:30:00,71.2,71.4,71.15,71.26,178678.0,70.4548,70.6527,70.4053,70.5142,178678.0
2023-08-18 09:30:00,71.19,71.6,71.13,71.5,43355.0,70.4449,70.8506,70.3856,70.7517,43355.0
2023-08-18 10:00:00,71.48,71.58,71.3,71.39,33245.0,70.7319,70.8308,70.5538,70.6428,33245.0
2023-08-18 10:30:00,71.4,71.6,71.33,71.44,20888.0,70.6527,70.8506,70.5835,70.6923,20888.0
2023-08-18 11:00:00,71.52,71.73,71.48,71.58,23464.0,70.7715,70.9793,70.7319,70.8308,23464.0
2023-08-18 11:30:00,71.53,71.87,71.53,71.81,16541.0,70.7814,71.1178,70.7814,71.0584,16541.0
2023-08-18 12:00:00,71.8,71.81,71.63,71.65,13532.0,71.0485,71.0584,70.8803,70.9001,13532.0
2023-08-18 12:30:00,71.62,71.7,71.59,71.61,11494.0,70.8704,70.9496,70.8407,70.8605,11494.0
2023-08-18 13:00:00,71.6,71.6,71.46,71.5,12130.0,70.8506,70.8506,70.7121,70.7517,12130.0
2023-08-18 13:30:00,71.55,71.56,71.45,71.54,14507.0,70.8012,70.8111,70.7022,70.7913,14507.0
2023-08-18 14:00:00,71.55,71.72,71.55,71.7,20008.0,70.8012,70.9694,70.8012,70.9496,20008.0
2023-08-18 14:30:00,71.7,71.71,71.5,71.52,19874.0,70.9496,70.9595,70.7517,70.7715,19874.0
2023-08-18 15:00:00,71.51,71.59,71.41,71.58,17010.0,70.7616,70.8407,70.6626,70.8308,17010.0
2023-08-18 15:30:00,71.58,71.61,71.25,71.41,216251.0,70.8308,70.8605,70.5043,70.6626,216251.0
2023-08-21 09:30:00,71.49,71.73,71.28,71.54,24423.0,70.7418,70.9793,70.534,70.7913,24423.0
2023-08-21 10:00:00,71.56,71.57,71.12,71.12,9786.0,70.8111,70.8209,70.3757,70.3757,9786.0
2023-08-21 10:30:00,71.14,71.23,71.11,71.22,16288.0,70.3954,70.4845,70.3658,70.4746,16288.0
2023-08-21 11:00:00,71.22,71.31,71.16,71.23,14723.0,70.4746,70.5637,70.4152,70.4845,14723.0
2023-08-21 11:30:00,71.22,71.27,70.95,71.03,13248.0,70.4746,70.5241,70.2074,70.2866,13248.0
2023-08-21 12:00:00,71.02,71.2,70.94,71.18,13468.0,70.2767,70.4548,70.1975,70.435,13468.0
2023-08-21 12:30:00,71.19,71.28,71.16,71.28,10795.0,70.4449,70.534,70.4152,70.534,10795.0
2023-08-21 13:00:00,71.29,71.46,71.28,71.44,21025.0,70.5439,70.7121,70.534,70.6923,21025.0
2023-08-21 13:30:00,71.42,71.55,71.4,71.48,17192.0,70.6725,70.8012,70.6527,70.7319,17192.0
2023-08-21 14:00:00,71.51,71.64,71.47,71.61,28075.0,70.7616,70.8902,70.722,70.8605,28075.0
2023-08-21 14:30:00,71.6,71.66,71.52,71.65,15943.0,70.8506,70.91,70.7715,70.9001,15943.0
2023-08-21 15:00:00,71.66,71.78,71.64,71.76,24642.0,70.91,71.0287,70.8902,71.009,24642.0
2023-08-21 15:30:00,71.77,71.85,71.57,71.64,84318.0,71.0189,71.098,70.8209,70.8902,84318.0
2023-08-22 09:30:00,71.7,71.89,71.44,71.44,12246.0,70.9496,71.1376,70.6923,70.6923,12246.0
2023-08-22 10:00:00,71.5,71.61,71.35,71.41,5834.0,70.7517,70.8605,70.6032,70.6626,5834.0
2023-08-22 10:30:00,71.4,71.42,71.19,71.38,15321.0,70.6527,70.6725,70.4449,70.6329,15321.0
2023-08-22 11:00:00,71.38,71.49,71.25,71.47,19104.0,70.6329,70.7418,70.5043,70.722,19104.0
2023-08-22 11:30:00,71.48,71.6,71.47,71.58,17293.0,70.7319,70.8506,70.722,70.8308,17293.0
2023-08-22 12:00:00,71.58,71.77,71.58,71.75,15691.0,70.8308,71.0189,70.8308,70.9991,15691.0
2023-08-22 12:30:00,71.75,71.85,71.71,71.71,10593.0,70.9991,71.098,70.9595,70.9595,10593.0
2023-08-22 13:00:00,71.71,71.71,71.5,71.63,25192.0,70.9595,70.9595,70.7517,70.8803,25192.0
2023-08-22 13:30:00,71.63,71.64,71.51,71.63,17003.0,70.8803,70.8902,70.7616,70.8803,17003.0
2023-08-22 14:00:00,71.62,71.76,71.61,71.76,15497.0,70.8704,71.009,70.8605,71.009,15497.0
2023-08-22 14:30:00,71.78,71.8,71.7,71.74,20333.0,71.0287,71.0485,70.9496,70.9892,20333.0
2023-08-22 15:00:00,71.78,71.84,71.73,71.77,28972.0,71.0287,71.0881,70.9793,71.0189,28972.0
2023-08-22 15:30:00,71.76,71.77,71.59,71.73,81948.0,71.009,71.0189,70.8407,70.9793,81948.0
2023-08-23 09:30:00,72.0,72.29,71.98,72.17,24295.0,71.2464,71.5334,71.2267,71.4147,24295.0
2023-08-23 10:00:00,72.19,72.42,72.17,72.42,17316.0,71.4345,71.6621,71.4147,71.6621,17316.0
2023-08-23 10:30:00,72.42,72.62,72.34,72.56,14919.0,71.6621,71.86,71.5829,71.8006,14919.0
2023-08-23 11:00:00,72.58,72.68,72.52,72.66,16411.0,71.8204,71.9193,71.761,71.8995,16411.0
2023-08-23 11:30:00,72.68,72.68,72.5,72.66,11888.0,71.9193,71.9193,71.7412,71.8995,11888.0
2023-08-23 12:00:00,72.64,72.69,72.58,72.67,11054.0,71.8797,71.9292,71.8204,71.9094,11054.0
2023-08-23 12:30:00,72.67,72.75,72.66,72.69,6661.0,71.9094,71.9886,71.8995,71.9292,6661.0
2023-08-23 13:00:00,72.7,72.87,72.69,72.83,7831.0,71.9391,72.1073,71.9292,72.0678,7831.0
2023-08-23 13:30:00,72.85,72.88,72.72,72.76,17992.0,72.0876,72.1172,71.9589,71.9985,17992.0
2023-08-23 14:00:00,72.77,72.83,72.74,72.75,13493.0,72.0084,72.0678,71.9787,71.9886,13493.0
2023-08-23 14:30:00,72.74,72.74,72.56,72.62,28875.0,71.9787,71.9787,71.8006,71.86,28875.0
2023-08-23 15:00:00,72.64,72.88,72.62,72.87,23281.0,71.8797,72.1172,71.86,72.1073,23281.0
2023-08-23 15:30:00,72.86,72.94,72.81,72.92,113451.0,72.0974,72.1766,72.048,72.1568,113451.0
2023-08-24 09:30:00,73.02,73.44,72.75,73.43,59458.0,72.2558,72.6714,71.9886,72.6615,59458.0
2023-08-24 10:00:00,73.42,73.42,72.92,73.0,53867.0,72.6516,72.6516,72.1568,72.236,53867.0
2023-08-24 10:30:00,72.98,73.02,72.78,72.79,29689.0,72.2162,72.2558,72.0183,72.0282,29689.0
2023-08-24 11:00:00,72.76,72.77,72.58,72.62,35580.0,71.9985,72.0084,71.8204,71.86,35580.0
2023-08-24 11:30:00,72.61,72.8,72.56,72.66,23096.0,71.8501,72.0381,71.8006,71.8995,23096.0
2023-08-24 12:00:00,72.63,72.88,72.61,72.76,13050.0,71.8699,72.1172,71.8501,71.9985,13050.0
2023-08-24 12:30:00,72.78,72.82,72.69,72.7,17020.0,72.0183,72.0579,71.9292,71.9391,17020.0
2023-08-24 13:00:00,72.7,72.74,72.61,72.62,23052.0,71.9391,71.9787,71.8501,71.86,23052.0
2023-08-24 13:30:00,72.62,72.69,72.58,72.69,17032.0,71.86,71.9292,71.8204,71.9292,17032.0
2023-08-24 14:00:00,72.72,72.75,72.59,72.62,15109.0,71.9589,71.9886,71.8303,71.86,15109.0
2023-08-24 14:30:00,72.61,72.64,72.45,72.51,30762.0,71.8501,71.8797,71.6917,71.7511,30762.0
2023-08-24 15:00:00,72.52,72.66,72.5,72.56,23907.0,71.761,71.8995,71.7412,71.8006,23907.0
2023-08-24 15:30:00,72.59,72.65,72.3,72.3,123726.0,71.8303,71.8896,71.5433,71.5433,123726.0
2023-08-25 09:30:00,72.7,73.03,72.39,72.66,36061.0,71.9391,72.2657,71.6324,71.8995,36061.0
2023-08-25 10:00:00,72.7,72.7,72.28,72.28,11880.0,71.9391,71.9391,71.5235,71.5235,11880.0
2023-08-25 10:30:00,72.27,72.35,72.2,72.2,22701.0,71.5136,71.5928,71.4444,71.4444,22701.0
2023-08-25 11:00:00,72.2,72.63,72.16,72.63,66454.0,71.4444,71.8699,71.4048,71.8699,66454.0
2023-08-25 11:30:00,72.58,72.7,72.55,72.59,33102.0,71.8204,71.9391,71.7907,71.8303,33102.0
2023-08-25 12:00:00,72.58,72.89,72.58,72.85,28256.0,71.8204,72.1271,71.8204,72.0876,28256.0
2023-08-25 12:30:00,72.83,72.86,72.71,72.8,17767.0,72.0678,72.0974,71.949,72.0381,17767.0
2023-08-25 13:00:00,72.82,72.87,72.73,72.79,19860.0,72.0579,72.1073,71.9688,72.0282,19860.0
2023-08-25 13:30:00,72.8,73.16,72.71,73.14,93944.0,72.0381,72.3943,71.949,72.3745,93944.0
2023-08-25 14:00:00,73.16,73.47,73.1,73.45,87129.0,72.3943,72.7011,72.3349,72.6813,87129.0
2023-08-25 14:30:00,73.46,73.52,73.38,73.4,36318.0,72.6912,72.7505,72.612,72.6318,36318.0
2023-08-25 15:00:00,73.41,73.48,73.19,73.19,28872.0,72.6417,72.711,72.424,72.424,28872.0
2023-08-25 15:30:00,73.2,73.34,72.98,73.07,119425.0,72.4339,72.5724,72.2162,72.3052,119425.0
2023-08-28 09:30:00,72.94,73.3,72.9,73.23,22859.0,72.1766,72.5328,72.137,72.4636,22859.0
2023-08-28 10:00:00,73.28,73.41,73.23,73.41,13025.0,72.5131,72.6417,72.4636,72.6417,13025.0
2023-08-28 10:30:00,73.44,73.45,73.25,73.34,15865.0,72.6714,72.6813,72.4834,72.5724,15865.0
2023-08-28 11:00:00,73.36,73.44,73.28,73.32,15471.0,72.5922,72.6714,72.5131,72.5526,15471.0
2023-08-28 11:30:00,73.33,73.39,73.18,73.38,32065.0,72.5625,72.6219,72.4141,72.612,32065.0
2023-08-28 12:00:00,73.36,73.37,73.15,73.21,8452.0,72.5922,72.6021,72.3844,72.4438,8452.0
2023-08-28 12:30:00,73.23,73.28,73.16,73.28,12544.0,72.4636,72.5131,72.3943,72.5131,12544.0
2023-08-28 13:00:00,73.33,73.41,73.09,73.18,25419.0,72.5625,72.6417,72.325,72.4141,25419.0
2023-08-28 13:30:00,73.2,73.22,72.93,72.93,25249.0,72.4339,72.4537,72.1667,72.1667,25249.0
2023-08-28 14:00:00,72.96,73.02,72.89,72.9,21960.0,72.1964,72.2558,72.1271,72.137,21960.0
2023-08-28 14:30:00,72.91,73.22,72.85,73.22,35274.0,72.1469,72.4537,72.0876,72.4537,35274.0
2023-08-28 15:00:00,73.24,73.27,73.12,73.16,37484.0,72.4735,72.5032,72.3547,72.3943,37484.0
2023-08-28 15:30:00,73.15,73.36,73.13,73.21,134135.0,72.3844,72.5922,72.3646,72.4438,134135.0
2023-08-29 09:30:00,73.24,73.43,73.1,73.43,15496.0,72.4735,72.6615,72.3349,72.6615,15496.0
2023-08-29 10:00:00,73.47,73.53,73.13,73.16,18836.0,72.7011,72.7604,72.3646,72.3943,18836.0
2023-08-29 10:30:00,73.17,73.33,72.82,72.88,29741.0,72.4042,72.5625,72.0579,72.1172,29741.0
2023-08-29 11:00:00,72.92,73.02,72.87,72.94,11872.0,72.1568,72.2558,72.1073,72.1766,11872.0
2023-08-29 11:30:00,72.95,73.21,72.95,73.19,18198.0,72.1865,72.4438,72.1865,72.424,18198.0
2023-08-29 12:00:00,73.19,73.4,73.17,73.38,20221.0,72.424,72.6318,72.4042,72.612,20221.0
2023-08-29 12:30:00,73.38,73.39,73.27,73.35,11682.0,72.612,72.6219,72.5032,72.5823,11682.0
2023-08-29 13:00:00,73.36,73.44,73.31,73.37,16073.0,72.5922,72.6714,72.5427,72.6021,16073.0
2023-08-29 13:30:00,73.38,73.53,73.38,73.47,17751.0,72.612,72.7604,72.612,72.7011,17751.0
2023-08-29 14:00:00,73.47,73.49,73.36,73.38,19837.0,72.7011,72.7209,72.5922,72.612,19837.0
2023-08-29 14:30:00,73.4,73.66,73.4,73.56,24155.0,72.6318,72.8891,72.6318,72.7901,24155.0
2023-08-29 15:00:00,73.58,73.62,73.51,73.61,28949.0,72.8099,72.8495,72.7406,72.8396,28949.0
2023-08-29 15:30:00,73.61,73.75,73.59,73.71,136167.0,72.8396,72.9781,72.8198,72.9386,136167.0
2023-08-30 09:30:00,73.75,74.41,73.71,74.27,46871.0,72.9781,73.6312,72.9386,73.4927,46871.0
2023-08-30 10:00:00,74.23,74.31,74.0,74.0,42710.0,73.4531,73.5323,73.2255,73.2255,42710.0
2023-08-30 10:30:00,73.98,74.31,73.96,74.3,18299.0,73.2057,73.5323,73.1859,73.5224,18299.0
2023-08-30 11:00:00,74.32,74.32,74.2,74.24,16681.0,73.5422,73.5422,73.4234,73.463,16681.0
2023-08-30 11:30:00,74.21,74.4,74.2,74.36,51942.0,73.4333,73.6213,73.4234,73.5817,51942.0
2023-08-30 12:00:00,74.37,74.39,74.14,74.23,44317.0,73.5916,73.6114,73.364,73.4531,44317.0
2023-08-30 12:30:00,74.21,74.36,74.14,74.31,35859.0,73.4333,73.5817,73.364,73.5323,35859.0
2023-08-30 13:00:00,74.34,74.35,74.06,74.18,24419.0,73.562,73.5719,73.2849,73.4036,24419.0
2023-08-30 13:30:00,74.17,74.21,74.0,74.01,30532.0,73.3937,73.4333,73.2255,73.2354,30532.0
2023-08-30 14:00:00,74.0,74.01,73.79,73.85,54156.0,73.2255,73.2354,73.0177,73.0771,54156.0
2023-08-30 14:30:00,73.85,74.05,73.81,74.05,52769.0,73.0771,73.275,73.0375,73.275,52769.0
2023-08-30 15:00:00,74.06,74.18,74.06,74.14,19254.0,73.2849,73.4036,73.2849,73.364,19254.0
2023-08-30 15:30:00,74.15,74.22,74.01,74.13,84786.0,73.3739,73.4432,73.2354,73.3542,84786.0
2023-08-31 09:30:00,74.3,74.56,74.16,74.51,33487.0,73.5224,73.7797,73.3838,73.7302,33487.0
2023-08-31 10:00:00,74.49,74.57,74.29,74.44,40349.0,73.7104,73.7895,73.5125,73.6609,40349.0
2023-08-31 10:30:00,74.45,74.46,74.17,74.28,26887.0,73.6708,73.6807,73.3937,73.5026,26887.0
2023-08-31 11:00:00,74.26,74.35,74.15,74.29,21917.0,73.4828,73.5719,73.3739,73.5125,21917.0
2023-08-31 11:30:00,74.28,74.28,74.13,74.25,12585.0,73.5026,73.5026,73.3542,73.4729,12585.0
2023-08-31 12:00:00,74.23,74.34,74.23,74.28,8362.0,73.4531,73.562,73.4531,73.5026,8362.0
2023-08-31 12:30:00,74.28,74.33,74.22,74.33,9484.0,73.5026,73.5521,73.4432,73.5521,9484.0
2023-08-31 13:00:00,74.35,74.43,74.31,74.37,10968.0,73.5719,73.651,73.5323,73.5916,10968.0
2023-08-31 13:30:00,74.34,74.37,74.2,74.28,17410.0,73.562,73.5916,73.4234,73.5026,17410.0
2023-08-31 14:00:00,74.29,74.31,74.07,74.11,22215.0,73.5125,73.5323,73.2948,73.3344,22215.0
2023-08-31 14:30:00,74.12,74.19,74.03,74.06,21625.0,73.3443,73.4135,73.2552,73.2849,21625.0
2023-08-31 15:00:00,74.09,74.21,74.05,74.14,26757.0,73.3146,73.4333,73.275,73.364,26757.0
2023-08-31 15:30:00,74.15,74.18,74.04,74.08,150794.0,73.3739,73.4036,73.2651,73.3047,150794.0
2023-09-01 09:30:00,74.32,74.41,74.07,74.11,30340.0,73.5422,73.6312,73.2948,73.3344,30340.0
2023-09-01 10:00:00,74.13,74.46,74.04,74.31,19928.0,73.3542,73.6807,73.2651,73.5323,19928.0
2023-09-01 10:30:00,74.34,74.48,74.27,74.38,21071.0,73.562,73.7005,73.4927,73.6015,21071.0
2023-09-01 11:00:00,74.38,74.41,74.28,74.39,15397.0,73.6015,73.6312,73.5026,73.6114,15397.0
2023-09-01 11:30:00,74.38,74.43,74.25,74.26,10032.0,73.6015,73.651,73.4729,73.4828,10032.0
2023-09-01 12:00:00,74.29,74.39,74.24,74.37,7991.0,73.5125,73.6114,73.463,73.5916,7991.0
2023-09-01 12:30:00,74.36,74.43,74.23,74.41,8155.0,73.5817,73.651,73.4531,73.6312,8155.0
2023-09-01 13:00:00,74.4,74.5,74.37,74.45,10453.0,73.6213,73.7203,73.5916,73.6708,10453.0
2023-09-01 13:30:00,74.47,74.48,74.33,74.38,15094.0,73.6906,73.7005,73.5521,73.6015,15094.0
2023-09-01 14:00:00,74.38,74.38,74.22,74.28,11545.0,73.6015,73.6015,73.4432,73.5026,11545.0
2023-09-01 14:30:00,74.28,74.28,74.22,74.26,9946.0,73.5026,73.5026,73.4432,73.4828,9946.0
2023-09-01 15:00:00,74.26,74.26,74.12,74.15,14349.0,73.4828,73.4828,73.3443,73.3739,14349.0
2023-09-01 15:30:00,74.15,74.3,74.14,74.22,85975.0,73.3739,73.5224,73.364,73.4432,85975.0
2023-09-05 09:30:00,74.08,74.12,72.92,73.57,79670.0,73.3047,73.3443,72.1568,72.8,79670.0
2023-09-05 10:00:00,73.58,73.67,73.1,73.24,31033.0,72.8099,72.899,72.3349,72.4735,31033.0
2023-09-05 10:30:00,73.25,73.34,73.02,73.16,18437.0,72.4834,72.5724,72.2558,72.3943,18437.0
2023-09-05 11:00:00,73.19,73.35,73.13,73.13,14478.0,72.424,72.5823,72.3646,72.3646,14478.0
2023-09-05 11:30:00,73.14,73.17,72.92,72.98,10717.0,72.3745,72.4042,72.1568,72.2162,10717.0
2023-09-05 12:00:00,73.0,73.07,72.96,72.97,15598.0,72.236,72.3052,72.1964,72.2063,15598.0
2023-09-05 12:30:00,72.92,72.98,72.75,72.83,8884.0,72.1568,72.2162,71.9886,72.0678,8884.0
2023-09-05 13:00:00,72.83,72.9,72.67,72.76,48048.0,72.0678,72.137,71.9094,71.9985,48048.0
2023-09-05 13:30:00,72.76,72.85,72.72,72.8,24908.0,71.9985,72.0876,71.9589,72.0381,24908.0
2023-09-05 14:00:00,72.83,72.87,72.8,72.86,34220.0,72.0678,72.1073,72.0381,72.0974,34220.0
2023-09-05 14:30:00,72.86,72.86,72.62,72.68,45594.0,72.0974,72.0974,71.86,71.9193,45594.0
2023-09-05 15:00:00,72.69,72.72,72.58,72.68,42146.0,71.9292,71.9589,71.8204,71.9193,42146.0
2023-09-05 15:30:00,72.68,72.73,72.47,72.51,163795.0,71.9193,71.9688,71.7115,71.7511,163795.0
2023-09-06 09:30:00,72.5,72.67,72.16,72.67,75561.0,71.7412,71.9094,71.4048,71.9094,75561.0
2023-09-06 10:00:00,72.6,72.82,72.39,72.63,41614.0,71.8402,72.0579,71.6324,71.8699,41614.0
2023-09-06 10:30:00,72.65,72.79,72.56,72.58,19817.0,71.8896,72.0282,71.8006,71.8204,19817.0
2023-09-06 11:00:00,72.58,72.68,72.54,72.59,26478.0,71.8204,71.9193,71.7808,71.8303,26478.0
2023-09-06 11:30:00,72.56,72.64,72.51,72.58,20894.0,71.8006,71.8797,71.7511,71.8204,20894.0
2023-09-06 12:00:00,72.57,72.64,72.49,72.52,36544.0,71.8105,71.8797,71.7313,71.761,36544.0
2023-09-06 12:30:00,72.52,72.63,72.41,72.43,35955.0,71.761,71.8699,71.6522,71.6719,35955.0
2023-09-06 13:00:00,72.41,72.44,72.3,72.43,37001.0,71.6522,71.6818,71.5433,71.6719,37001.0
2023-09-06 13:30:00,72.42,72.46,72.3,72.4,92895.0,71.6621,71.7016,71.5433,71.6423,92895.0
2023-09-06 14:00:00,72.39,72.47,72.31,72.35,35474.0,71.6324,71.7115,71.5532,71.5928,35474.0
2023-09-06 14:30:00,72.36,72.52,72.33,72.42,41333.0,71.6027,71.761,71.573,71.6621,41333.0
2023-09-06 15:00:00,72.42,72.54,72.37,72.51,40035.0,71.6621,71.7808,71.6126,71.7511,40035.0
2023-09-06 15:30:00,72.52,72.73,72.45,72.73,190489.0,71.761,71.9688,71.6917,71.9688,190489.0
2023-09-07 09:30:00,72.95,73.31,72.42,73.06,25070.0,72.1865,72.5427,71.6621,72.2954,25070.0
2023-09-07 10:00:00,73.05,73.36,73.05,73.3,76346.0,72.2855,72.5922,72.2855,72.5328,76346.0
2023-09-07 10:30:00,73.28,73.75,73.27,73.71,41098.0,72.5131,72.9781,72.5032,72.9386,41098.0
2023-09-07 11:00:00,73.71,73.83,73.67,73.76,15628.0,72.9386,73.0573,72.899,72.988,15628.0
2023-09-07 11:30:00,73.76,73.87,73.62,73.68,16080.0,72.988,73.0969,72.8495,72.9089,16080.0
2023-09-07 12:00:00,73.69,73.89,73.68,73.76,12122.0,72.9188,73.1167,72.9089,72.988,12122.0
2023-09-07 12:30:00,73.77,73.87,73.65,73.85,10209.0,72.9979,73.0969,72.8792,73.0771,10209.0
2023-09-07 13:00:00,73.87,74.05,73.84,73.98,15881.0,73.0969,73.275,73.0672,73.2057,15881.0
2023-09-07 13:30:00,73.98,74.04,73.91,73.96,23243.0,73.2057,73.2651,73.1365,73.1859,23243.0
2023-09-07 14:00:00,73.95,73.96,73.84,73.94,18481.0,73.176,73.1859,73.0672,73.1661,18481.0
2023-09-07 14:30:00,73.94,74.05,73.94,74.05,30180.0,73.1661,73.275,73.1661,73.275,30180.0
2023-09-07 15:00:00,74.04,74.05,73.93,74.03,37986.0,73.2651,73.275,73.1562,73.2552,37986.0
2023-09-07 15:30:00,74.01,74.03,73.89,73.98,153169.0,73.2354,73.2552,73.1167,73.2057,153169.0
2023-09-08 09:30:00,74.22,74.22,73.87,74.07,15778.0,73.4432,73.4432,73.0969,73.2948,15778.0
2023-09-08 10:00:00,74.12,74.19,73.95,74.14,61931.0,73.3443,73.4135,73.176,73.364,61931.0
2023-09-08 10:30:00,74.16,74.17,73.96,73.97,12688.0,73.3838,73.3937,73.1859,73.1958,12688.0
2023-09-08 11:00:00,73.99,74.06,73.9,73.99,14694.0,73.2156,73.2849,73.1266,73.2156,14694.0
2023-09-08 11:30:00,74.01,74.05,73.7,73.81,34627.0,73.2354,73.275,72.9287,73.0375,34627.0
2023-09-08 12:00:00,73.84,73.87,73.75,73.78,10626.0,73.0672,73.0969,72.9781,73.0078,10626.0
2023-09-08 12:30:00,73.78,73.78,73.48,73.51,12651.0,73.0078,73.0078,72.711,72.7406,12651.0
2023-09-08 13:00:00,73.52,73.52,73.26,73.27,17763.0,72.7505,72.7505,72.4933,72.5032,17763.0
2023-09-08 13:30:00,73.28,73.36,73.14,73.15,38285.0,72.5131,72.5922,72.3745,72.3844,38285.0
2023-09-08 14:00:00,73.16,73.17,72.86,72.99,37741.0,72.3943,72.4042,72.0974,72.2261,37741.0
2023-09-08 14:30:00,73.02,73.14,72.96,73.06,19470.0,72.2558,72.3745,72.1964,72.2954,19470.0
2023-09-08 15:00:00,73.06,73.14,73.01,73.05,14090.0,72.2954,72.3745,72.2459,72.2855,14090.0
2023-09-08 15:30:00,73.05,73.18,73.02,73.12,89680.0,72.2855,72.4141,72.2558,72.3547,89680.0
2023-09-11 09:30:00,73.24,73.36,73.12,73.23,25506.0,72.4735,72.5922,72.3547,72.4636,25506.0
2023-09-11 10:00:00,73.19,73.46,73.13,73.42,15873.0,72.424,72.6912,72.3646,72.6516,15873.0
2023-09-11 10:30:00,73.42,73.45,73.16,73.21,14841.0,72.6516,72.6813,72.3943,72.4438,14841.0
2023-09-11 11:00:00,73.2,73.23,72.96,73.13,21913.0,72.4339,72.4636,72.1964,72.3646,21913.0
2023-09-11 11:30:00,73.11,73.34,73.03,73.34,21807.0,72.3448,72.5724,72.2657,72.5724,21807.0
2023-09-11 12:00:00,73.36,73.49,73.36,73.44,22006.0,72.5922,72.7209,72.5922,72.6714,22006.0
2023-09-11 12:30:00,73.44,73.44,73.29,73.34,21164.0,72.6714,72.6714,72.5229,72.5724,21164.0
2023-09-11 13:00:00,73.35,73.36,73.29,73.35,14126.0,72.5823,72.5922,72.5229,72.5823,14126.0
2023-09-11 13:30:00,73.35,73.4,73.28,73.3,16443.0,72.5823,72.6318,72.5131,72.5328,16443.0
2023-09-11 14:00:00,73.3,73.32,73.2,73.26,13327.0,72.5328,72.5526,72.4339,72.4933,13327.0
2023-09-11 14:30:00,73.25,73.41,73.24,73.4,17135.0,72.4834,72.6417,72.4735,72.6318,17135.0
2023-09-11 15:00:00,73.4,73.41,73.23,73.27,25057.0,72.6318,72.6417,72.4636,72.5032,25057.0
2023-09-11 15:30:00,73.27,73.4,73.14,73.4,140039.0,72.5032,72.6318,72.3745,72.6318,140039.0
2023-09-12 09:30:00,73.39,73.5,73.17,73.34,14451.0,72.6219,72.7307,72.4042,72.5724,14451.0
2023-09-12 10:00:00,73.37,73.7,73.34,73.69,17263.0,72.6021,72.9287,72.5724,72.9188,17263.0
2023-09-12 10:30:00,73.69,74.12,73.68,74.05,48698.0,72.9188,73.3443,72.9089,73.275,48698.0
2023-09-12 11:00:00,74.04,74.04,73.74,73.8,13531.0,73.2651,73.2651,72.9682,73.0276,13531.0
2023-09-12 11:30:00,73.79,73.92,73.78,73.89,16689.0,73.0177,73.1464,73.0078,73.1167,16689.0
2023-09-12 12:00:00,73.9,73.92,73.75,73.79,19855.0,73.1266,73.1464,72.9781,73.0177,19855.0
2023-09-12 12:30:00,73.78,73.81,73.68,73.7,23857.0,73.0078,73.0375,72.9089,72.9287,23857.0
2023-09-12 13:00:00,73.71,73.78,73.67,73.7,34044.0,72.9386,73.0078,72.899,72.9287,34044.0
2023-09-12 13:30:00,73.7,73.83,73.67,73.81,23895.0,72.9287,73.0573,72.899,73.0375,23895.0
2023-09-12 14:00:00,73.82,73.89,73.68,73.69,22608.0,73.0474,73.1167,72.9089,72.9188,22608.0
2023-09-12 14:30:00,73.69,73.72,73.54,73.61,20316.0,72.9188,72.9484,72.7703,72.8396,20316.0
2023-09-12 15:00:00,73.6,73.6,73.45,73.49,27258.0,72.8297,72.8297,72.6813,72.7209,27258.0
2023-09-12 15:30:00,73.49,73.61,73.44,73.54,130198.0,72.7209,72.8396,72.6714,72.7703,130198.0
2023-09-13 09:30:00,73.52,73.7,73.39,73.64,22267.0,72.7505,72.9287,72.6219,72.8693,22267.0
2023-09-13 10:00:00,73.6,73.6,73.19,73.2,35370.0,72.8297,72.8297,72.424,72.4339,35370.0
2023-09-13 10:30:00,73.2,73.49,73.2,73.47,23076.0,72.4339,72.7209,72.4339,72.7011,23076.0
2023-09-13 11:00:00,73.47,73.47,73.19,73.28,16488.0,72.7011,72.7011,72.424,72.5131,16488.0
2023-09-13 11:30:00,73.29,73.42,73.22,73.22,20700.0,72.5229,72.6516,72.4537,72.4537,20700.0
2023-09-13 12:00:00,73.23,73.31,73.08,73.31,31928.0,72.4636,72.5427,72.3151,72.5427,31928.0
2023-09-13 12:30:00,73.31,73.36,73.24,73.27,19757.0,72.5427,72.5922,72.4735,72.5032,19757.0
2023-09-13 13:00:00,73.28,73.33,73.15,73.22,19415.0,72.5131,72.5625,72.3844,72.4537,19415.0
2023-09-13 13:30:00,73.23,73.37,73.2,73.35,15540.0,72.4636,72.6021,72.4339,72.5823,15540.0
2023-09-13 14:00:00,73.34,73.37,73.25,73.32,17106.0,72.5724,72.6021,72.4834,72.5526,17106.0
2023-09-13 14:30:00,73.34,73.34,73.02,73.13,21124.0,72.5724,72.5724,72.2558,72.3646,21124.0
2023-09-13 15:00:00,73.11,73.13,73.0,73.02,26831.0,72.3448,72.3646,72.236,72.2558,26831.0
2023-09-13 15:30:00,73.02,73.23,72.99,73.14,146881.0,72.2558,72.4636,72.2261,72.3745,146881.0
2023-09-14 09:30:00,73.63,73.63,73.1,73.1,29714.0,72.8594,72.8594,72.3349,72.3349,29714.0
2023-09-14 10:00:00,73.19,73.23,72.94,73.03,21342.0,72.424,72.4636,72.1766,72.2657,21342.0
2023-09-14 10:30:00,73.04,73.12,72.95,72.99,17452.0,72.2756,72.3547,72.1865,72.2261,17452.0
2023-09-14 11:00:00,73.0,73.04,72.68,72.76,19398.0,72.236,72.2756,71.9193,71.9985,19398.0
2023-09-14 11:30:00,72.77,72.89,72.63,72.84,19105.0,72.0084,72.1271,71.8699,72.0777,19105.0
2023-09-14 12:00:00,72.84,73.13,72.8,73.06,26951.0,72.0777,72.3646,72.0381,72.2954,26951.0
2023-09-14 12:30:00,73.07,73.09,72.93,72.99,25391.0,72.3052,72.325,72.1667,72.2261,25391.0
2023-09-14 13:00:00,73.01,73.03,72.92,72.95,24040.0,72.2459,72.2657,72.1568,72.1865,24040.0
2023-09-14 13:30:00,72.96,73.01,72.88,72.89,24107.0,72.1964,72.2459,72.1172,72.1271,24107.0
2023-09-14 14:00:00,72.89,72.91,72.81,72.88,28351.0,72.1271,72.1469,72.048,72.1172,28351.0
2023-09-14 14:30:00,72.89,73.01,72.88,72.99,21101.0,72.1271,72.2459,72.1172,72.2261,21101.0
2023-09-14 15:00:00,73.0,73.19,72.99,73.17,33301.0,72.236,72.424,72.2261,72.4042,33301.0
2023-09-14 15:30:00,73.17,73.3,73.06,73.3,202961.0,72.4042,72.5328,72.2954,72.5328,202961.0
2023-09-15 09:30:00,72.95,73.18,72.5,73.06,200650.0,72.1865,72.4141,71.7412,72.2954,200650.0
2023-09-15 10:00:00,73.09,73.14,72.9,72.98,18185.0,72.325,72.3745,72.137,72.2162,18185.0
2023-09-15 10:30:00,72.96,73.09,72.85,72.86,34222.0,72.1964,72.325,72.0876,72.0974,34222.0
2023-09-15 11:00:00,72.71,72.76,72.61,72.76,13445.0,71.949,71.9985,71.8501,71.9985,13445.0
2023-09-15 11:30:00,72.8,72.84,72.65,72.76,12400.0,72.0381,72.0777,71.8896,71.9985,12400.0
2023-09-15 12:00:00,72.76,72.91,72.71,72.86,20726.0,71.9985,72.1469,71.949,72.0974,20726.0
2023-09-15 12:30:00,72.87,72.95,72.84,72.87,16138.0,72.1073,72.1865,72.0777,72.1073,16138.0
2023-09-15 13:00:00,72.88,72.88,72.53,72.54,47490.0,72.1172,72.1172,71.7709,71.7808,47490.0
2023-09-15 13:30:00,72.52,72.69,72.48,72.63,22808.0,71.761,71.9292,71.7214,71.8699,22808.0
2023-09-15 14:00:00,72.61,72.67,72.45,72.62,51889.0,71.8501,71.9094,71.6917,71.86,51889.0
2023-09-15 14:30:00,72.63,72.74,72.58,72.73,30983.0,71.8699,71.9787,71.8204,71.9688,30983.0
2023-09-15 15:00:00,72.73,72.73,72.55,72.6,43940.0,71.9688,71.9688,71.7907,71.8402,43940.0
2023-09-15 15:30:00,72.61,72.64,72.36,72.61,241845.0,71.8501,71.8797,71.6027,71.8501,241845.0
2023-09-18 09:30:00,72.78,73.1,72.57,73.07,24774.0,72.0183,72.3349,71.8105,72.3052,24774.0
2023-09-18 10:00:00,73.1,73.5,73.07,73.46,39631.0,72.3349,72.7307,72.3052,72.6912,39631.0
2023-09-18 10:30:00,73.47,73.66,73.45,73.65,28844.0,72.7011,72.8891,72.6813,72.8792,28844.0
2023-09-18 11:00:00,73.65,73.65,73.4,73.57,37994.0,72.8792,72.8792,72.6318,72.8,37994.0
2023-09-18 11:30:00,73.59,73.8,73.58,73.69,19184.0,72.8198,73.0276,72.8099,72.9188,19184.0
2023-09-18 12:00:00,73.7,73.72,73.51,73.63,23148.0,72.9287,72.9484,72.7406,72.8594,23148.0
2023-09-18 12:30:00,73.66,73.69,73.53,73.59,10916.0,72.8891,72.9188,72.7604,72.8198,10916.0
2023-09-18 13:00:00,73.58,73.69,73.55,73.57,15646.0,72.8099,72.9188,72.7802,72.8,15646.0
2023-09-18 13:30:00,73.57,73.65,73.48,73.5,18225.0,72.8,72.8792,72.711,72.7307,18225.0
2023-09-18 14:00:00,73.5,73.52,73.47,73.47,17899.0,72.7307,72.7505,72.7011,72.7011,17899.0
2023-09-18 14:30:00,73.48,73.5,73.42,73.48,20980.0,72.711,72.7307,72.6516,72.711,20980.0
2023-09-18 15:00:00,73.48,73.49,73.39,73.44,21934.0,72.711,72.7209,72.6219,72.6714,21934.0
2023-09-18 15:30:00,73.44,73.45,73.31,73.34,151662.0,72.6714,72.6813,72.5427,72.5724,151662.0
2023-09-19 09:30:00,74.0,74.0,73.66,73.71,29618.0,73.2255,73.2255,72.8891,72.9386,29618.0
2023-09-19 10:00:00,73.73,73.84,73.63,73.76,26447.0,72.9583,73.0672,72.8594,72.988,26447.0
2023-09-19 10:30:00,73.76,73.96,73.72,73.89,25344.0,72.988,73.1859,72.9484,73.1167,25344.0
2023-09-19 11:00:00,73.87,73.87,73.77,73.78,18762.0,73.0969,73.0969,72.9979,73.0078,18762.0
2023-09-19 11:30:00,73.78,73.82,73.71,73.8,22013.0,73.0078,73.0474,72.9386,73.0276,22013.0
2023-09-19 12:00:00,73.82,73.82,73.6,73.65,12902.0,73.0474,73.0474,72.8297,72.8792,12902.0
2023-09-19 12:30:00,73.63,73.65,73.45,73.48,10575.0,72.8594,72.8792,72.6813,72.711,10575.0
2023-09-19 13:00:00,73.48,73.49,73.41,73.48,13823.0,72.711,72.7209,72.6417,72.711,13823.0
2023-09-19 13:30:00,73.49,73.63,73.49,73.59,13749.0,72.7209,72.8594,72.7209,72.8198,13749.0
2023-09-19 14:00:00,73.6,73.71,73.57,73.58,12120.0,72.8297,72.9386,72.8,72.8099,12120.0
2023-09-19 14:30:00,73.57,73.76,73.57,73.68,15424.0,72.8,72.988,72.8,72.9089,15424.0
2023-09-19 15:00:00,73.67,73.83,73.63,73.82,20886.0,72.899,73.0573,72.8594,73.0474,20886.0
2023-09-19 15:30:00,73.83,73.96,73.82,73.83,78236.0,73.0573,73.1859,73.0474,73.0573,78236.0
2023-09-20 09:30:00,74.16,74.16,73.92,74.09,26467.0,73.3838,73.3838,73.1464,73.3146,26467.0
2023-09-20 10:00:00,74.07,74.07,73.88,73.97,18510.0,73.2948,73.2948,73.1068,73.1958,18510.0
2023-09-20 10:30:00,73.95,74.1,73.95,74.1,11142.0,73.176,73.3245,73.176,73.3245,11142.0
2023-09-20 11:00:00,74.11,74.5,74.11,74.42,22627.0,73.3344,73.7203,73.3344,73.6411,22627.0
2023-09-20 11:30:00,74.43,74.44,74.23,74.25,20706.0,73.651,73.6609,73.4531,73.4729,20706.0
2023-09-20 12:00:00,74.23,74.42,74.22,74.42,10855.0,73.4531,73.6411,73.4432,73.6411,10855.0
2023-09-20 12:30:00,74.4,74.49,74.4,74.46,9403.0,73.6213,73.7104,73.6213,73.6807,9403.0
2023-09-20 13:00:00,74.45,74.45,74.26,74.26,13315.0,73.6708,73.6708,73.4828,73.4828,13315.0
2023-09-20 13:30:00,74.26,74.36,74.22,74.35,21553.0,73.4828,73.5817,73.4432,73.5719,21553.0
2023-09-20 14:00:00,74.34,74.34,74.06,74.1,17257.0,73.562,73.562,73.2849,73.3245,17257.0
2023-09-20 14:30:00,74.09,74.22,73.93,73.99,23944.0,73.3146,73.4432,73.1562,73.2156,23944.0
2023-09-20 15:00:00,73.98,74.15,73.95,74.15,28428.0,73.2057,73.3739,73.176,73.3739,28428.0
2023-09-20 15:30:00,74.13,74.13,73.76,73.84,110098.0,73.3542,73.3542,72.988,73.0672,110098.0
2023-09-21 09:30:00,73.57,73.71,72.91,73.18,35151.0,72.8,72.9386,72.1469,72.4141,35151.0
2023-09-21 10:00:00,73.15,73.28,73.05,73.06,22152.0,72.3844,72.5131,72.2855,72.2954,22152.0
2023-09-21 10:30:00,73.06,73.14,72.74,72.77,22273.0,72.2954,72.3745,71.9787,72.0084,22273.0
2023-09-21 11:00:00,72.77,72.88,72.63,72.64,31007.0,72.0084,72.1172,71.8699,71.8797,31007.0
2023-09-21 11:30:00,72.63,72.7,72.45,72.46,26984.0,71.8699,71.9391,71.6917,71.7016,26984.0
2023-09-21 12:00:00,72.47,72.51,72.32,72.37,26869.0,71.7115,71.7511,71.5631,71.6126,26869.0
2023-09-21 12:30:00,72.38,72.44,72.32,72.33,23957.0,71.6225,71.6818,71.5631,71.573,23957.0
2023-09-21 13:00:00,72.32,72.59,72.31,72.59,16662.0,71.5631,71.8303,71.5532,71.8303,16662.0
2023-09-21 13:30:00,72.6,72.76,72.6,72.76,23879.0,71.8402,71.9985,71.8402,71.9985,23879.0
2023-09-21 14:00:00,72.76,72.81,72.68,72.72,24983.0,71.9985,72.048,71.9193,71.9589,24983.0
2023-09-21 14:30:00,72.71,72.74,72.59,72.59,29892.0,71.949,71.9787,71.8303,71.8303,29892.0
2023-09-21 15:00:00,72.58,72.61,72.5,72.55,45060.0,71.8204,71.8501,71.7412,71.7907,45060.0
2023-09-21 15:30:00,72.54,72.59,72.34,72.36,235512.0,71.7808,71.8303,71.5829,71.6027,235512.0
2023-09-22 09:30:00,72.38,72.97,72.32,72.69,30492.0,71.6225,72.2063,71.5631,71.9292,30492.0
2023-09-22 10:00:00,72.67,72.72,72.47,72.51,23425.0,71.9094,71.9589,71.7115,71.7511,23425.0
2023-09-22 10:30:00,72.53,72.56,72.34,72.44,20715.0,71.7709,71.8006,71.5829,71.6818,20715.0
2023-09-22 11:00:00,72.44,72.68,72.41,72.67,21642.0,71.6818,71.9193,71.6522,71.9094,21642.0
2023-09-22 11:30:00,72.7,72.71,72.59,72.6,18798.0,71.9391,71.949,71.8303,71.8402,18798.0
2023-09-22 12:00:00,72.59,72.62,72.49,72.56,16173.0,71.8303,71.86,71.7313,71.8006,16173.0
2023-09-22 12:30:00,72.58,72.67,72.53,72.65,17621.0,71.8204,71.9094,71.7709,71.8896,17621.0
2023-09-22 13:00:00,72.63,72.68,72.52,72.57,24134.0,71.8699,71.9193,71.761,71.8105,24134.0
2023-09-22 13:30:00,72.57,72.57,72.36,72.53,25078.0,71.8105,71.8105,71.6027,71.7709,25078.0
2023-09-22 14:00:00,72.54,72.57,72.44,72.51,22988.0,71.7808,71.8105,71.6818,71.7511,22988.0
2023-09-22 14:30:00,72.49,72.52,72.35,72.45,19243.0,71.7313,71.761,71.5928,71.6917,19243.0
2023-09-22 15:00:00,72.46,72.75,72.46,72.72,26893.0,71.7016,71.9886,71.7016,71.9589,26893.0
2023-09-22 15:30:00,72.73,72.74,72.22,72.24,160149.0,71.9688,71.9787,71.4641,71.4839,160149.0
2023-09-25 09:30:00,71.99,72.1,71.86,71.96,24592.0,71.2366,71.3454,71.1079,71.2069,24592.0
2023-09-25 10:00:00,71.98,72.2,71.98,72.04,28344.0,71.2267,71.4444,71.2267,71.286,28344.0
2023-09-25 10:30:00,72.0,72.02,71.89,71.93,14776.0,71.2464,71.2662,71.1376,71.1772,14776.0
2023-09-25 11:00:00,71.93,72.19,71.9,72.16,24269.0,71.1772,71.4345,71.1475,71.4048,24269.0
2023-09-25 11:30:00,72.14,72.31,72.08,72.26,11756.0,71.385,71.5532,71.3256,71.5037,11756.0
2023-09-25 12:00:00,72.24,72.33,72.23,72.29,10208.0,71.4839,71.573,71.474,71.5334,10208.0
2023-09-25 12:30:00,72.28,72.29,72.05,72.06,15728.0,71.5235,71.5334,71.2959,71.3058,15728.0
2023-09-25 13:00:00,72.05,72.12,71.91,71.91,16097.0,71.2959,71.3652,71.1574,71.1574,16097.0
2023-09-25 13:30:00,71.9,72.04,71.86,72.0,25633.0,71.1475,71.286,71.1079,71.2464,25633.0
2023-09-25 14:00:00,72.02,72.04,71.94,71.95,13159.0,71.2662,71.286,71.1871,71.197,13159.0
2023-09-25 14:30:00,71.94,72.1,71.93,72.03,18789.0,71.1871,71.3454,71.1772,71.2761,18789.0
2023-09-25 15:00:00,72.02,72.19,72.0,72.19,28834.0,71.2662,71.4345,71.2464,71.4345,28834.0
2023-09-25 15:30:00,72.17,72.21,72.01,72.1,87144.0,71.4147,71.4542,71.2563,71.3454,87144.0
2023-09-26 09:30:00,71.88,71.94,71.47,71.62,32301.0,71.1277,71.1871,70.722,70.8704,32301.0
2023-09-26 10:00:00,71.67,71.67,71.21,71.34,36896.0,70.9199,70.9199,70.4647,70.5934,36896.0
2023-09-26 10:30:00,71.35,71.41,71.25,71.35,15243.0,70.6032,70.6626,70.5043,70.6032,15243.0
2023-09-26 11:00:00,71.37,71.44,71.31,71.35,22300.0,70.623,70.6923,70.5637,70.6032,22300.0
2023-09-26 11:30:00,71.26,71.35,71.02,71.09,20025.0,70.5142,70.6032,70.2767,70.346,20025.0
2023-09-26 12:00:00,71.09,71.3,71.08,71.27,13737.0,70.346,70.5538,70.3361,70.5241,13737.0
2023-09-26 12:30:00,71.27,71.35,71.25,71.31,15528.0,70.5241,70.6032,70.5043,70.5637,15528.0
2023-09-26 13:00:00,71.31,71.42,71.3,71.33,16802.0,70.5637,70.6725,70.5538,70.5835,16802.0
2023-09-26 13:30:00,71.33,71.35,71.16,71.19,14749.0,70.5835,70.6032,70.4152,70.4449,14749.0
2023-09-26 14:00:00,71.18,71.18,71.03,71.05,18775.0,70.435,70.435,70.2866,70.3064,18775.0
2023-09-26 14:30:00,71.03,71.04,70.93,70.99,15020.0,70.2866,70.2965,70.1876,70.247,15020.0
2023-09-26 15:00:00,70.98,71.08,70.96,71.06,25013.0,70.2371,70.3361,70.2173,70.3163,25013.0
2023-09-26 15:30:00,71.06,71.21,71.0,71.08,95360.0,70.3163,70.4647,70.2569,70.3361,95360.0
2023-09-27 09:30:00,70.96,71.15,70.62,70.92,28030.0,70.2173,70.4053,69.8809,70.1778,28030.0
2023-09-27 10:00:00,71.01,71.16,70.95,70.99,31443.0,70.2668,70.4152,70.2074,70.247,31443.0
2023-09-27 10:30:00,70.96,70.98,70.63,70.67,23502.0,70.2173,70.2371,69.8908,69.9304,23502.0
2023-09-27 11:00:00,70.67,70.74,70.57,70.68,20286.0,69.9304,69.9996,69.8314,69.9403,20286.0
2023-09-27 11:30:00,70.69,70.86,70.69,70.84,22549.0,69.9502,70.1184,69.9502,70.0986,22549.0
2023-09-27 12:00:00,70.85,70.86,70.54,70.69,21418.0,70.1085,70.1184,69.8017,69.9502,21418.0
2023-09-27 12:30:00,70.71,71.02,70.71,70.87,50971.0,69.9699,70.2767,69.9699,70.1283,50971.0
2023-09-27 13:00:00,70.86,70.9,70.6,70.6,16230.0,70.1184,70.158,69.8611,69.8611,16230.0
2023-09-27 13:30:00,70.59,70.72,70.55,70.67,18148.0,69.8512,69.9798,69.8116,69.9304,18148.0
2023-09-27 14:00:00,70.65,70.84,70.62,70.84,19133.0,69.9106,70.0986,69.8809,70.0986,19133.0
2023-09-27 14:30:00,70.87,71.1,70.87,71.06,25065.0,70.1283,70.3559,70.1283,70.3163,25065.0
2023-09-27 15:00:00,71.06,71.22,71.05,71.18,28836.0,70.3163,70.4746,70.3064,70.435,28836.0
2023-09-27 15:30:00,71.17,71.17,70.82,70.98,99544.0,70.4251,70.4251,70.0788,70.2371,99544.0
2023-09-28 09:30:00,71.25,71.49,70.96,71.48,32546.0,70.5043,70.7418,70.2173,70.7319,32546.0
2023-09-28 10:00:00,71.49,71.61,71.38,71.45,48568.0,70.7418,70.8605,70.6329,70.7022,48568.0
2023-09-28 10:30:00,71.45,71.45,71.24,71.33,35718.0,70.7022,70.7022,70.4944,70.5835,35718.0
2023-09-28 11:00:00,71.32,71.42,71.26,71.3,35172.0,70.5736,70.6725,70.5142,70.5538,35172.0
2023-09-28 11:30:00,71.33,71.37,71.16,71.17,27317.0,70.5835,70.623,70.4152,70.4251,27317.0
2023-09-28 12:00:00,71.19,71.25,71.11,71.24,24651.0,70.4449,70.5043,70.3658,70.4944,24651.0
2023-09-28 12:30:00,71.24,71.31,71.12,71.17,22182.0,70.4944,70.5637,70.3757,70.4251,22182.0
2023-09-28 13:00:00,71.16,71.19,71.02,71.02,51474.0,70.4152,70.4449,70.2767,70.2767,51474.0
2023-09-28 13:30:00,71.0,71.06,70.92,71.06,52903.0,70.2569,70.3163,70.1778,70.3163,52903.0
2023-09-28 14:00:00,71.06,71.12,70.99,71.07,28142.0,70.3163,70.3757,70.247,70.3262,28142.0
2023-09-28 14:30:00,71.08,71.09,70.91,70.98,41761.0,70.3361,70.346,70.1679,70.2371,41761.0
2023-09-28 15:00:00,71.0,71.16,70.97,71.12,53363.0,70.2569,70.4152,70.2272,70.3757,53363.0
2023-09-28 15:30:00,71.11,71.12,70.78,70.83,264186.0,70.3658,70.3757,70.0392,70.0887,264186.0
2023-09-29 09:30:00,71.0,71.0,70.37,70.61,29276.0,70.2569,70.2569,69.6335,69.871,29276.0
2023-09-29 10:00:00,70.66,70.96,70.52,70.55,39630.0,69.9205,70.2173,69.7819,69.8116,39630.0
2023-09-29 10:30:00,70.58,70.79,70.55,70.73,22393.0,69.8413,70.0491,69.8116,69.9897,22393.0
2023-09-29 11:00:00,70.73,70.75,70.4,70.42,22083.0,69.9897,70.0095,69.6632,69.683,22083.0
2023-09-29 11:30:00,70.4,70.43,70.22,70.3,14924.0,69.6632,69.6929,69.4851,69.5642,14924.0
2023-09-29 12:00:00,70.29,70.41,70.22,70.38,24590.0,69.5543,69.6731,69.4851,69.6434,24590.0
2023-09-29 12:30:00,70.39,70.51,70.17,70.21,14546.0,69.6533,69.772,69.4356,69.4752,14546.0
2023-09-29 13:00:00,70.19,70.19,69.94,70.05,21002.0,69.4554,69.4554,69.208,69.3169,21002.0
2023-09-29 13:30:00,70.05,70.15,69.79,69.79,12226.0,69.3169,69.4158,69.0596,69.0596,12226.0
2023-09-29 14:00:00,69.8,69.82,69.69,69.7,24063.0,69.0695,69.0893,68.9606,68.9705,24063.0
2023-09-29 14:30:00,69.7,70.01,69.68,69.99,16059.0,68.9705,69.2773,68.9507,69.2575,16059.0
2023-09-29 15:00:00,70.04,70.05,69.8,69.83,33448.0,69.307,69.3169,69.0695,69.0992,33448.0
2023-09-29 15:30:00,69.82,70.05,69.69,69.87,165514.0,69.0893,69.3169,68.9606,69.1387,165514.0
2023-10-02 09:30:00,69.68,69.93,69.47,69.48,28818.0,68.9507,69.1981,68.7429,68.7528,28818.0
2023-10-02 10:00:00,69.44,69.8,69.28,69.71,43516.0,68.7132,69.0695,68.5549,68.9804,43516.0
2023-10-02 10:30:00,69.68,69.74,69.49,69.73,26471.0,68.9507,69.0101,68.7627,69.0002,26471.0
2023-10-02 11:00:00,69.75,69.87,69.54,69.83,21744.0,69.02,69.1387,68.8122,69.0992,21744.0
2023-10-02 11:30:00,69.84,69.88,69.49,69.59,21642.0,69.1091,69.1486,68.7627,68.8617,21642.0
2023-10-02 12:00:00,69.56,69.56,69.33,69.43,14098.0,68.832,68.832,68.6044,68.7033,14098.0
2023-10-02 12:30:00,69.41,69.44,69.18,69.28,21534.0,68.6836,68.7132,68.456,68.5549,21534.0
2023-10-02 13:00:00,69.29,69.48,69.26,69.48,20676.0,68.5648,68.7528,68.5351,68.7528,20676.0
2023-10-02 13:30:00,69.48,69.58,69.45,69.47,19979.0,68.7528,68.8518,68.7231,68.7429,19979.0
2023-10-02 14:00:00,69.49,69.77,69.42,69.53,26883.0,68.7627,69.0398,68.6934,68.8023,26883.0
2023-10-02 14:30:00,69.54,69.63,69.52,69.56,49018.0,68.8122,68.9013,68.7924,68.832,49018.0
2023-10-02 15:00:00,69.55,69.63,69.4,69.54,43872.0,68.8221,68.9013,68.6737,68.8122,43872.0
2023-10-02 15:30:00,69.54,69.56,69.3,69.51,180255.0,68.8122,68.832,68.5747,68.7825,180255.0
2023-10-03 09:30:00,69.53,69.9,69.31,69.76,25148.0,68.8023,69.1684,68.5846,69.0299,25148.0
2023-10-03 10:00:00,69.84,69.84,69.32,69.32,25786.0,69.1091,69.1091,68.5945,68.5945,25786.0
2023-10-03 10:30:00,69.28,69.31,69.17,69.17,12225.0,68.5549,68.5846,68.4461,68.4461,12225.0
2023-10-03 11:00:00,69.1,69.16,68.96,69.04,10708.0,68.3768,68.4362,68.2383,68.3174,10708.0
2023-10-03 11:30:00,69.06,69.1,68.94,69.07,23654.0,68.3372,68.3768,68.2185,68.3471,23654.0
2023-10-03 12:00:00,69.09,69.46,69.08,69.45,17974.0,68.3669,68.733,68.357,68.7231,17974.0
2023-10-03 12:30:00,69.48,69.51,69.28,69.35,9438.0,68.7528,68.7825,68.5549,68.6242,9438.0
2023-10-03 13:00:00,69.35,69.46,69.32,69.41,28967.0,68.6242,68.733,68.5945,68.6836,28967.0
2023-10-03 13:30:00,69.44,69.48,69.19,69.19,10012.0,68.7132,68.7528,68.4659,68.4659,10012.0
2023-10-03 14:00:00,69.18,69.19,69.05,69.09,12301.0,68.456,68.4659,68.3273,68.3669,12301.0
2023-10-03 14:30:00,69.09,69.15,69.01,69.12,30914.0,68.3669,68.4263,68.2877,68.3966,30914.0
2023-10-03 15:00:00,69.12,69.24,69.09,69.19,28870.0,68.3966,68.5153,68.3669,68.4659,28870.0
2023-10-03 15:30:00,69.19,69.34,69.12,69.31,134951.0,68.4659,68.6143,68.3966,68.5846,134951.0
2023-10-04 09:30:00,69.61,70.06,69.39,69.68,44580.0,68.8815,69.3268,68.6638,68.9507,44580.0
2023-10-04 10:00:00,69.67,69.95,69.61,69.85,35846.0,68.9408,69.2179,68.8815,69.1189,35846.0
2023-10-04 10:30:00,69.85,70.03,69.65,69.84,24515.0,69.1189,69.2971,68.921,69.1091,24515.0
2023-10-04 11:00:00,69.84,70.2,69.8,70.19,23431.0,69.1091,69.4653,69.0695,69.4554,23431.0
2023-10-04 11:30:00,70.18,70.36,70.0,70.36,21114.0,69.4455,69.6236,69.2674,69.6236,21114.0
2023-10-04 12:00:00,70.33,70.4,70.23,70.38,13527.0,69.5939,69.6632,69.495,69.6434,13527.0
2023-10-04 12:30:00,70.42,70.52,70.39,70.41,10552.0,69.683,69.7819,69.6533,69.6731,10552.0
2023-10-04 13:00:00,70.42,70.42,70.2,70.2,14046.0,69.683,69.683,69.4653,69.4653,14046.0
2023-10-04 13:30:00,70.19,70.2,69.93,69.96,63764.0,69.4554,69.4653,69.1981,69.2278,63764.0
2023-10-04 14:00:00,69.97,70.09,69.9,70.06,20451.0,69.2377,69.3564,69.1684,69.3268,20451.0
2023-10-04 14:30:00,70.06,70.14,69.95,70.1,37497.0,69.3268,69.4059,69.2179,69.3663,37497.0
2023-10-04 15:00:00,70.11,70.39,70.1,70.28,28405.0,69.3762,69.6533,69.3663,69.5444,28405.0
2023-10-04 15:30:00,70.3,70.48,70.25,70.35,111044.0,69.5642,69.7424,69.5148,69.6137,111044.0
2023-10-05 09:30:00,70.33,70.77,70.33,70.73,24499.0,69.5939,70.0293,69.5939,69.9897,24499.0
2023-10-05 10:00:00,70.72,70.86,70.58,70.82,60477.0,69.9798,70.1184,69.8413,70.0788,60477.0
2023-10-05 10:30:00,70.81,70.97,70.79,70.83,29204.0,70.0689,70.2272,70.0491,70.0887,29204.0
2023-10-05 11:00:00,70.81,70.81,70.55,70.59,23139.0,70.0689,70.0689,69.8116,69.8512,23139.0
2023-10-05 11:30:00,70.58,70.59,70.36,70.51,22607.0,69.8413,69.8512,69.6236,69.772,22607.0
2023-10-05 12:00:00,70.51,70.83,70.5,70.79,14470.0,69.772,70.0887,69.7621,70.0491,14470.0
2023-10-05 12:30:00,70.8,70.81,70.5,70.53,15360.0,70.059,70.0689,69.7621,69.7918,15360.0
2023-10-05 13:00:00,70.53,70.55,70.45,70.54,16732.0,69.7918,69.8116,69.7127,69.8017,16732.0
2023-10-05 13:30:00,70.52,70.68,70.45,70.66,21048.0,69.7819,69.9403,69.7127,69.9205,21048.0
2023-10-05 14:00:00,70.68,70.76,70.52,70.58,27583.0,69.9403,70.0194,69.7819,69.8413,27583.0
2023-10-05 14:30:00,70.57,70.81,70.56,70.81,17482.0,69.8314,70.0689,69.8215,70.0689,17482.0
2023-10-05 15:00:00,70.81,70.86,70.74,70.85,31591.0,70.0689,70.1184,69.9996,70.1085,31591.0
2023-10-05 15:30:00,70.85,70.98,70.7,70.79,140660.0,70.1085,70.2371,69.9601,70.0491,140660.0
2023-10-06 09:30:00,70.77,70.94,70.39,70.54,30608.0,70.0293,70.1975,69.6533,69.8017,30608.0
2023-10-06 10:00:00,70.52,70.62,70.37,70.61,29494.0,69.7819,69.8809,69.6335,69.871,29494.0
2023-10-06 10:30:00,70.64,70.86,70.56,70.65,22302.0,69.9007,70.1184,69.8215,69.9106,22302.0
2023-10-06 11:00:00,70.63,71.03,70.62,71.01,23250.0,69.8908,70.2866,69.8809,70.2668,23250.0
2023-10-06 11:30:00,71.02,71.2,71.02,71.16,18521.0,70.2767,70.4548,70.2767,70.4152,18521.0
2023-10-06 12:00:00,71.17,71.18,70.9,70.94,19097.0,70.4251,70.435,70.158,70.1975,19097.0
2023-10-06 12:30:00,70.94,71.01,70.9,70.96,17241.0,70.1975,70.2668,70.158,70.2173,17241.0
2023-10-06 13:00:00,70.96,71.19,70.95,71.13,24902.0,70.2173,70.4449,70.2074,70.3856,24902.0
2023-10-06 13:30:00,71.15,71.24,71.08,71.24,13508.0,70.4053,70.4944,70.3361,70.4944,13508.0
2023-10-06 14:00:00,71.22,71.29,71.16,71.29,14092.0,70.4746,70.5439,70.4152,70.5439,14092.0
2023-10-06 14:30:00,71.29,71.41,71.25,71.28,15928.0,70.5439,70.6626,70.5043,70.534,15928.0
2023-10-06 15:00:00,71.3,71.35,71.2,71.31,19569.0,70.5538,70.6032,70.4548,70.5637,19569.0
2023-10-06 15:30:00,71.31,71.4,70.98,71.01,100993.0,70.5637,70.6527,70.2371,70.2668,100993.0
2023-10-09 09:30:00,70.72,71.08,70.72,70.93,18699.0,69.9798,70.3361,69.9798,70.1876,18699.0
2023-10-09 10:00:00,70.94,71.04,70.84,70.86,25674.0,70.1975,70.2965,70.0986,70.1184,25674.0
2023-10-09 10:30:00,70.91,70.93,70.76,70.84,35949.0,70.1679,70.1876,70.0194,70.0986,35949.0
2023-10-09 11:00:00,70.86,71.04,70.85,71.04,26133.0,70.1184,70.2965,70.1085,70.2965,26133.0
2023-10-09 11:30:00,71.04,71.19,71.02,71.16,16510.0,70.2965,70.4449,70.2767,70.4152,16510.0
2023-10-09 12:00:00,71.16,71.3,71.07,71.22,17434.0,70.4152,70.5538,70.3262,70.4746,17434.0
2023-10-09 12:30:00,71.23,71.26,71.07,71.1,21419.0,70.4845,70.5142,70.3262,70.3559,21419.0
2023-10-09 13:00:00,71.11,71.17,71.06,71.14,11266.0,70.3658,70.4251,70.3163,70.3954,11266.0
2023-10-09 13:30:00,71.15,71.5,71.15,71.47,15998.0,70.4053,70.7517,70.4053,70.722,15998.0
2023-10-09 14:00:00,71.49,71.59,71.44,71.56,15816.0,70.7418,70.8407,70.6923,70.8111,15816.0
2023-10-09 14:30:00,71.56,71.66,71.48,71.6,13954.0,70.8111,70.91,70.7319,70.8506,13954.0
2023-10-09 15:00:00,71.6,71.68,71.53,71.56,30526.0,70.8506,70.9298,70.7814,70.8111,30526.0
2023-10-09 15:30:00,71.56,71.64,71.4,71.64,113885.0,70.8111,70.8902,70.6527,70.8902,113885.0
2023-10-10 09:30:00,71.87,72.0,71.09,71.25,34878.0,71.1178,71.2464,70.346,70.5043,34878.0
2023-10-10 10:00:00,71.31,71.33,70.98,71.04,47223.0,70.5637,70.5835,70.2371,70.2965,47223.0
2023-10-10 10:30:00,71.07,71.1,70.45,70.46,40466.0,70.3262,70.3559,69.7127,69.7226,40466.0
2023-10-10 11:00:00,70.47,70.77,70.47,70.73,35587.0,69.7325,70.0293,69.7325,69.9897,35587.0
2023-10-10 11:30:00,70.74,71.09,70.71,71.08,28584.0,69.9996,70.346,69.9699,70.3361,28584.0
2023-10-10 12:00:00,71.1,71.34,71.1,71.23,25840.0,70.3559,70.5934,70.3559,70.4845,25840.0
2023-10-10 12:30:00,71.26,71.33,71.12,71.12,22157.0,70.5142,70.5835,70.3757,70.3757,22157.0
2023-10-10 13:00:00,71.14,71.16,70.99,71.03,25405.0,70.3954,70.4152,70.247,70.2866,25405.0
2023-10-10 13:30:00,71.02,71.09,70.96,71.05,23880.0,70.2767,70.346,70.2173,70.3064,23880.0
2023-10-10 14:00:00,71.06,71.09,70.93,70.97,58260.0,70.3163,70.346,70.1876,70.2272,58260.0
2023-10-10 14:30:00,70.99,71.01,70.79,70.83,32410.0,70.247,70.2668,70.0491,70.0887,32410.0
2023-10-10 15:00:00,70.82,70.98,70.81,70.9,38134.0,70.0788,70.2371,70.0689,70.158,38134.0
2023-10-10 15:30:00,70.91,71.0,70.79,70.97,206094.0,70.1679,70.2569,70.0491,70.2272,206094.0
2023-10-11 09:30:00,71.23,71.87,71.15,71.84,57304.0,70.4845,71.1178,70.4053,71.0881,57304.0
2023-10-11 10:00:00,71.84,71.92,71.53,71.57,35139.0,71.0881,71.1673,70.7814,70.8209,35139.0
2023-10-11 10:30:00,71.57,71.71,71.38,71.42,40675.0,70.8209,70.9595,70.6329,70.6725,40675.0
2023-10-11 11:00:00,71.41,71.53,71.15,71.41,54690.0,70.6626,70.7814,70.4053,70.6626,54690.0
2023-10-11 11:30:00,71.44,71.45,71.26,71.29,29637.0,70.6923,70.7022,70.5142,70.5439,29637.0
2023-10-11 12:00:00,71.29,71.3,70.88,70.95,30170.0,70.5439,70.5538,70.1382,70.2074,30170.0
2023-10-11 12:30:00,70.95,71.21,70.95,71.02,23657.0,70.2074,70.4647,70.2074,70.2767,23657.0
2023-10-11 13:00:00,71.01,71.12,70.88,70.95,31343.0,70.2668,70.3757,70.1382,70.2074,31343.0
2023-10-11 13:30:00,70.94,71.12,70.9,71.1,23612.0,70.1975,70.3757,70.158,70.3559,23612.0
2023-10-11 14:00:00,71.11,71.29,71.09,71.2,26886.0,70.3658,70.5439,70.346,70.4548,26886.0
2023-10-11 14:30:00,71.2,71.32,71.19,71.26,38691.0,70.4548,70.5736,70.4449,70.5142,38691.0
2023-10-11 15:00:00,71.26,71.38,71.25,71.34,47703.0,70.5142,70.6329,70.5043,70.5934,47703.0
2023-10-11 15:30:00,71.34,71.57,71.33,71.45,165388.0,70.5934,70.8209,70.5835,70.7022,165388.0
2023-10-12 09:30:00,71.45,71.62,70.64,70.7,56726.0,70.7022,70.8704,69.9007,69.9601,56726.0
2023-10-12 10:00:00,70.71,71.02,70.54,70.92,26601.0,69.9699,70.2767,69.8017,70.1778,26601.0
2023-10-12 10:30:00,70.9,70.94,70.72,70.94,31693.0,70.158,70.1975,69.9798,70.1975,31693.0
2023-10-12 11:00:00,70.92,71.02,70.8,70.98,17900.0,70.1778,70.2767,70.059,70.2371,17900.0
2023-10-12 11:30:00,70.94,70.94,70.79,70.86,23377.0,70.1975,70.1975,70.0491,70.1184,23377.0
2023-10-12 12:00:00,70.87,71.12,70.87,71.1,21848.0,70.1283,70.3757,70.1283,70.3559,21848.0
2023-10-12 12:30:00,71.1,71.1,70.92,70.92,20813.0,70.3559,70.3559,70.1778,70.1778,20813.0
2023-10-12 13:00:00,70.91,70.91,70.4,70.4,21812.0,70.1679,70.1679,69.6632,69.6632,21812.0
2023-10-12 13:30:00,70.37,70.4,70.13,70.13,30054.0,69.6335,69.6632,69.396,69.396,30054.0
2023-10-12 14:00:00,70.13,70.17,69.9,70.03,47301.0,69.396,69.4356,69.1684,69.2971,47301.0
2023-10-12 14:30:00,70.04,70.13,69.99,70.13,47623.0,69.307,69.396,69.2575,69.396,47623.0
2023-10-12 15:00:00,70.13,70.34,70.13,70.29,32713.0,69.396,69.6038,69.396,69.5543,32713.0
2023-10-12 15:30:00,70.29,70.43,70.17,70.2,149145.0,69.5543,69.6929,69.4356,69.4653,149145.0
2023-10-13 09:30:00,70.44,71.04,70.33,70.75,51841.0,69.7028,70.2965,69.5939,70.0095,51841.0
2023-10-13 10:00:00,70.65,70.77,70.21,70.3,61862.0,69.9106,70.0293,69.4752,69.5642,61862.0
2023-10-13 10:30:00,70.29,70.35,69.87,69.93,29034.0,69.5543,69.6137,69.1387,69.1981,29034.0
2023-10-13 11:00:00,69.93,69.95,69.62,69.73,80819.0,69.1981,69.2179,68.8914,69.0002,80819.0
2023-10-13 11:30:00,69.71,69.91,69.64,69.66,95275.0,68.9804,69.1783,68.9111,68.9309,95275.0
2023-10-13 12:00:00,69.66,70.02,69.64,69.99,44400.0,68.9309,69.2872,68.9111,69.2575,44400.0
2023-10-13 12:30:00,70.0,70.03,69.69,69.7,134496.0,69.2674,69.2971,68.9606,68.9705,134496.0
2023-10-13 13:00:00,69.71,69.76,69.32,69.34,54437.0,68.9804,69.0299,68.5945,68.6143,54437.0
2023-10-13 13:30:00,69.34,69.63,69.3,69.56,30329.0,68.6143,68.9013,68.5747,68.832,30329.0
2023-10-13 14:00:00,69.55,69.61,69.46,69.52,42506.0,68.8221,68.8815,68.733,68.7924,42506.0
2023-10-13 14:30:00,69.52,69.57,69.34,69.45,38376.0,68.7924,68.8419,68.6143,68.7231,38376.0
2023-10-13 15:00:00,69.46,69.62,69.44,69.47,61508.0,68.733,68.8914,68.7132,68.7429,61508.0
2023-10-13 15:30:00,69.49,69.82,69.44,69.75,174670.0,68.7627,69.0893,68.7132,69.02,174670.0
2023-10-16 09:30:00,70.0,70.14,69.36,69.57,58229.0,69.2674,69.4059,68.6341,68.8419,58229.0
2023-10-16 10:00:00,69.59,69.95,69.59,69.87,53456.0,68.8617,69.2179,68.8617,69.1387,53456.0
2023-10-16 10:30:00,69.93,70.22,69.93,70.13,40561.0,69.1981,69.4851,69.1981,69.396,40561.0
2023-10-16 11:00:00,70.15,70.28,69.98,69.99,36991.0,69.4158,69.5444,69.2476,69.2575,36991.0
2023-10-16 11:30:00,70.0,70.0,69.58,69.69,42377.0,69.2674,69.2674,68.8518,68.9606,42377.0
2023-10-16 12:00:00,69.7,69.75,69.6,69.68,40226.0,68.9705,69.02,68.8716,68.9507,40226.0
2023-10-16 12:30:00,69.68,69.77,69.68,69.75,42972.0,68.9507,69.0398,68.9507,69.02,42972.0
2023-10-16 13:00:00,69.76,69.86,69.5,69.63,36892.0,69.0299,69.1288,68.7726,68.9013,36892.0
2023-10-16 13:30:00,69.62,69.75,69.54,69.66,39529.0,68.8914,69.02,68.8122,68.9309,39529.0
2023-10-16 14:00:00,69.66,69.66,69.58,69.58,47103.0,68.9309,68.9309,68.8518,68.8518,47103.0
2023-10-16 14:30:00,69.58,69.76,69.58,69.75,46113.0,68.8518,69.0299,68.8518,69.02,46113.0
2023-10-16 15:00:00,69.76,69.9,69.73,69.82,68396.0,69.0299,69.1684,69.0002,69.0893,68396.0
2023-10-16 15:30:00,69.83,69.87,69.72,69.81,265969.0,69.0992,69.1387,68.9903,69.0794,265969.0
2023-10-17 09:30:00,69.27,69.79,69.05,69.52,68476.0,68.545,69.0596,68.3273,68.7924,68476.0
2023-10-17 10:00:00,69.52,69.75,69.4,69.69,36701.0,68.7924,69.02,68.6737,68.9606,36701.0
2023-10-17 10:30:00,69.69,69.79,69.44,69.52,52645.0,68.9606,69.0596,68.7132,68.7924,52645.0
2023-10-17 11:00:00,69.53,69.63,69.32,69.32,51125.0,68.8023,68.9013,68.5945,68.5945,51125.0
2023-10-17 11:30:00,69.33,69.63,69.32,69.47,75627.0,68.6044,68.9013,68.5945,68.7429,75627.0
2023-10-17 12:00:00,69.46,69.53,69.06,69.25,58888.0,68.733,68.8023,68.3372,68.5252,58888.0
2023-10-17 12:30:00,69.25,69.27,68.77,68.79,68546.0,68.5252,68.545,68.0503,68.07,68546.0
2023-10-17 13:00:00,68.77,68.92,68.69,68.8,53935.0,68.0503,68.1987,67.9711,68.0799,53935.0
2023-10-17 13:30:00,68.8,69.05,68.77,68.92,82765.0,68.0799,68.3273,68.0503,68.1987,82765.0
2023-10-17 14:00:00,68.91,69.01,68.83,68.88,48262.0,68.1888,68.2877,68.1096,68.1591,48262.0
2023-10-17 14:30:00,68.88,68.98,68.79,68.82,60000.0,68.1591,68.2581,68.07,68.0997,60000.0
2023-10-17 15:00:00,68.81,69.05,68.81,69.03,83132.0,68.0898,68.3273,68.0898,68.3075,83132.0
2023-10-17 15:30:00,69.03,69.09,68.9,69.0,464447.0,68.3075,68.3669,68.1789,68.2778,464447.0
2023-10-18 09:30:00,68.95,68.96,68.57,68.71,52342.0,68.2284,68.2383,67.8523,67.9909,52342.0
2023-10-18 10:00:00,68.71,69.29,68.7,69.04,81789.0,67.9909,68.5648,67.981,68.3174,81789.0
2023-10-18 10:30:00,69.04,69.19,68.93,69.11,53820.0,68.3174,68.4659,68.2086,68.3867,53820.0
2023-10-18 11:00:00,69.12,69.13,68.87,69.0,59131.0,68.3966,68.4065,68.1492,68.2778,59131.0
2023-10-18 11:30:00,68.98,69.07,68.77,68.79,33532.0,68.2581,68.3471,68.0503,68.07,33532.0
2023-10-18 12:00:00,68.78,69.02,68.59,68.62,38111.0,68.0601,68.2976,67.8721,67.9018,38111.0
2023-10-18 12:30:00,68.61,68.76,68.61,68.64,40362.0,67.8919,68.0404,67.8919,67.9216,40362.0
2023-10-18 13:00:00,68.63,68.98,68.55,68.82,39801.0,67.9117,68.2581,67.8326,68.0997,39801.0
2023-10-18 13:30:00,68.8,68.85,68.59,68.85,48548.0,68.0799,68.1294,67.8721,68.1294,48548.0
2023-10-18 14:00:00,68.85,69.02,68.75,68.82,34750.0,68.1294,68.2976,68.0305,68.0997,34750.0
2023-10-18 14:30:00,68.82,69.0,68.81,68.94,77566.0,68.0997,68.2778,68.0898,68.2185,77566.0
2023-10-18 15:00:00,68.94,69.01,68.84,68.94,85711.0,68.2185,68.2877,68.1195,68.2185,85711.0
2023-10-18 15:30:00,68.95,69.01,68.72,68.83,307170.0,68.2284,68.2877,68.0008,68.1096,307170.0
2023-10-19 09:30:00,69.69,69.69,68.61,69.12,87358.0,68.9606,68.9606,67.8919,68.3966,87358.0
2023-10-19 10:00:00,69.12,69.12,68.46,68.73,89847.0,68.3966,68.3966,67.7435,68.0107,89847.0
2023-10-19 10:30:00,68.72,68.8,68.43,68.48,44500.0,68.0008,68.0799,67.7138,67.7633,44500.0
2023-10-19 11:00:00,68.48,68.75,68.48,68.66,51766.0,67.7633,68.0305,67.7633,67.9414,51766.0
2023-10-19 11:30:00,68.66,68.83,68.61,68.67,44529.0,67.9414,68.1096,67.8919,67.9513,44529.0
2023-10-19 12:00:00,68.65,69.19,68.55,68.67,51053.0,67.9315,68.4659,67.8326,67.9513,51053.0
2023-10-19 12:30:00,68.67,68.96,68.42,68.92,71339.0,67.9513,68.2383,67.7039,68.1987,71339.0
2023-10-19 13:00:00,68.97,69.15,68.87,68.97,49015.0,68.2482,68.4263,68.1492,68.2482,49015.0
2023-10-19 13:30:00,69.02,69.02,68.52,68.69,52208.0,68.2976,68.2976,67.8029,67.9711,52208.0
2023-10-19 14:00:00,68.67,68.79,68.47,68.55,46966.0,67.9513,68.07,67.7534,67.8326,46966.0
2023-10-19 14:30:00,68.53,68.54,68.26,68.38,51603.0,67.8128,67.8227,67.5456,67.6643,51603.0
2023-10-19 15:00:00,68.38,68.45,68.12,68.19,61395.0,67.6643,67.7336,67.4071,67.4763,61395.0
2023-10-19 15:30:00,68.2,68.39,68.12,68.25,287681.0,67.4862,67.6742,67.4071,67.5357,287681.0
2023-10-20 09:30:00,68.44,68.86,67.49,67.52,127894.0,67.7237,68.1393,66.7836,66.8133,127894.0
2023-10-20 10:00:00,67.5,67.51,67.08,67.11,68010.0,66.7935,66.8034,66.3779,66.4076,68010.0
2023-10-20 10:30:00,67.08,67.33,66.98,67.17,60027.0,66.3779,66.6253,66.279,66.467,60027.0
2023-10-20 11:00:00,67.16,67.36,67.02,67.15,47882.0,66.4571,66.655,66.3186,66.4472,47882.0
2023-10-20 11:30:00,67.14,67.5,66.99,67.39,55642.0,66.4373,66.7935,66.2889,66.6847,55642.0
2023-10-20 12:00:00,67.39,67.49,67.19,67.37,47059.0,66.6847,66.7836,66.4868,66.6649,47059.0
2023-10-20 12:30:00,67.37,67.62,67.35,67.61,40759.0,66.6649,66.9123,66.6451,66.9024,40759.0
2023-10-20 13:00:00,67.61,67.69,67.41,67.66,49631.0,66.9024,66.9816,66.7045,66.9519,49631.0
2023-10-20 13:30:00,67.67,67.77,67.56,67.69,49259.0,66.9618,67.0607,66.8529,66.9816,49259.0
2023-10-20 14:00:00,67.72,67.74,67.49,67.53,49745.0,67.0112,67.031,66.7836,66.8232,49745.0
2023-10-20 14:30:00,67.52,67.65,67.32,67.32,55921.0,66.8133,66.942,66.6154,66.6154,55921.0
2023-10-20 15:00:00,67.32,67.39,67.12,67.25,90492.0,66.6154,66.6847,66.4175,66.5462,90492.0
2023-10-20 15:30:00,67.25,67.28,67.0,67.17,313358.0,66.5462,66.5758,66.2988,66.467,313358.0
2023-10-23 09:30:00,67.55,68.61,67.19,67.31,165170.0,66.843,67.8919,66.4868,66.6055,165170.0
2023-10-23 10:00:00,67.3,67.46,67.13,67.13,80442.0,66.5956,66.754,66.4274,66.4274,80442.0
2023-10-23 10:30:00,67.11,67.13,66.82,67.02,73065.0,66.4076,66.4274,66.1207,66.3186,73065.0
2023-10-23 11:00:00,67.03,67.24,66.96,67.17,58409.0,66.3285,66.5363,66.2592,66.467,58409.0
2023-10-23 11:30:00,67.17,67.27,67.09,67.25,49905.0,66.467,66.566,66.3878,66.5462,49905.0
2023-10-23 12:00:00,67.25,67.29,67.03,67.21,32005.0,66.5462,66.5857,66.3285,66.5066,32005.0
2023-10-23 12:30:00,67.2,67.36,67.15,67.36,27597.0,66.4967,66.655,66.4472,66.655,27597.0
2023-10-23 13:00:00,67.37,67.38,67.08,67.11,32893.0,66.6649,66.6748,66.3779,66.4076,32893.0
2023-10-23 13:30:00,67.09,67.25,67.06,67.09,37578.0,66.3878,66.5462,66.3581,66.3878,37578.0
2023-10-23 14:00:00,67.08,67.09,66.89,66.98,33474.0,66.3779,66.3878,66.1899,66.279,33474.0
2023-10-23 14:30:00,66.99,67.26,66.97,67.26,57837.0,66.2889,66.5561,66.2691,66.5561,57837.0
2023-10-23 15:00:00,67.29,67.3,66.9,66.94,68483.0,66.5857,66.5956,66.1998,66.2394,68483.0
2023-10-23 15:30:00,66.93,67.15,66.73,66.78,305624.0,66.2295,66.4472,66.0316,66.0811,305624.0
2023-10-24 09:30:00,67.15,69.93,67.06,68.53,163010.0,66.4472,69.1981,66.3581,67.8128,163010.0
2023-10-24 10:00:00,68.54,68.83,67.75,68.42,194773.0,67.8227,68.1096,67.0409,67.7039,194773.0
2023-10-24 10:30:00,68.46,68.65,68.26,68.56,55662.0,67.7435,67.9315,67.5456,67.8425,55662.0
2023-10-24 11:00:00,68.55,68.85,68.43,68.76,57279.0,67.8326,68.1294,67.7138,68.0404,57279.0
2023-10-24 11:30:00,68.71,69.13,68.66,68.77,44370.0,67.9909,68.4065,67.9414,68.0503,44370.0
2023-10-24 12:00:00,68.8,68.84,68.62,68.7,42409.0,68.0799,68.1195,67.9018,67.981,42409.0
2023-10-24 12:30:00,68.67,68.81,68.52,68.65,64279.0,67.9513,68.0898,67.8029,67.9315,64279.0
2023-10-24 13:00:00,68.67,68.8,68.52,68.68,50523.0,67.9513,68.0799,67.8029,67.9612,50523.0
2023-10-24 13:30:00,68.69,68.94,68.67,68.84,34069.0,67.9711,68.2185,67.9513,68.1195,34069.0
2023-10-24 14:00:00,68.83,69.06,68.8,69.06,31188.0,68.1096,68.3372,68.0799,68.3372,31188.0
2023-10-24 14:30:00,69.07,69.69,69.04,69.66,89443.0,68.3471,68.9606,68.3174,68.9309,89443.0
2023-10-24 15:00:00,69.67,69.8,69.61,69.76,112047.0,68.9408,69.0695,68.8815,69.0299,112047.0
2023-10-24 15:30:00,69.76,69.77,69.61,69.72,453528.0,69.0299,69.0398,68.8815,68.9903,453528.0
2023-10-25 09:30:00,70.0,70.03,68.91,69.49,82244.0,69.2674,69.2971,68.1888,68.7627,82244.0
2023-10-25 10:00:00,69.45,69.61,69.17,69.53,73890.0,68.7231,68.8815,68.4461,68.8023,73890.0
2023-10-25 10:30:00,69.53,70.15,69.52,70.13,51044.0,68.8023,69.4158,68.7924,69.396,51044.0
2023-10-25 11:00:00,70.13,70.33,69.93,70.17,34406.0,69.396,69.5939,69.1981,69.4356,34406.0
2023-10-25 11:30:00,70.17,70.17,69.91,70.05,43524.0,69.4356,69.4356,69.1783,69.3169,43524.0
2023-10-25 12:00:00,70.04,70.1,69.71,69.72,24985.0,69.307,69.3663,68.9804,68.9903,24985.0
2023-10-25 12:30:00,69.72,69.86,69.53,69.63,33124.0,68.9903,69.1288,68.8023,68.9013,33124.0
2023-10-25 13:00:00,69.61,69.67,69.47,69.51,35065.0,68.8815,68.9408,68.7429,68.7825,35065.0
2023-10-25 13:30:00,69.43,69.54,69.4,69.44,43481.0,68.7033,68.8122,68.6737,68.7132,43481.0
2023-10-25 14:00:00,69.44,69.53,69.3,69.43,42704.0,68.7132,68.8023,68.5747,68.7033,42704.0
2023-10-25 14:30:00,69.41,69.45,69.07,69.25,69653.0,68.6836,68.7231,68.3471,68.5252,69653.0
2023-10-25 15:00:00,69.27,69.33,69.15,69.27,57111.0,68.545,68.6044,68.4263,68.545,57111.0
2023-10-25 15:30:00,69.28,69.33,68.98,69.04,273691.0,68.5549,68.6044,68.2581,68.3174,273691.0
2023-10-26 09:30:00,69.49,70.2,69.49,69.77,66606.0,68.7627,69.4653,68.7627,69.0398,66606.0
2023-10-26 10:00:00,69.61,69.67,69.29,69.39,54759.0,68.8815,68.9408,68.5648,68.6638,54759.0
2023-10-26 10:30:00,69.32,69.43,69.14,69.28,45099.0,68.5945,68.7033,68.4164,68.5549,45099.0
2023-10-26 11:00:00,69.24,69.28,68.65,69.12,62058.0,68.5153,68.5549,67.9315,68.3966,62058.0
2023-10-26 11:30:00,69.14,69.18,69.0,69.09,45541.0,68.4164,68.456,68.2778,68.3669,45541.0
2023-10-26 12:00:00,69.08,69.1,68.74,68.84,45854.0,68.357,68.3768,68.0206,68.1195,45854.0
2023-10-26 12:30:00,68.83,68.96,68.62,68.92,43617.0,68.1096,68.2383,67.9018,68.1987,43617.0
2023-10-26 13:00:00,68.92,68.92,68.72,68.84,30818.0,68.1987,68.1987,68.0008,68.1195,30818.0
2023-10-26 13:30:00,68.85,69.01,68.76,68.99,34713.0,68.1294,68.2877,68.0404,68.2679,34713.0
2023-10-26 14:00:00,69.01,69.01,68.79,68.83,34952.0,68.2877,68.2877,68.07,68.1096,34952.0
2023-10-26 14:30:00,68.83,68.96,68.82,68.93,57441.0,68.1096,68.2383,68.0997,68.2086,57441.0
2023-10-26 15:00:00,68.94,69.0,68.48,68.48,68670.0,68.2185,68.2778,67.7633,67.7633,68670.0
2023-10-26 15:30:00,68.48,68.52,68.22,68.46,270207.0,67.7633,67.8029,67.506,67.7435,270207.0
2023-10-27 09:30:00,68.33,68.5,67.8,68.01,43961.0,67.6149,67.7831,67.0904,67.2982,43961.0
2023-10-27 10:00:00,67.97,68.22,67.8,68.0,36204.0,67.2586,67.506,67.0904,67.2883,36204.0
2023-10-27 10:30:00,67.97,68.3,67.8,68.27,46324.0,67.2586,67.5852,67.0904,67.5555,46324.0
2023-10-27 11:00:00,68.3,68.46,68.17,68.35,34165.0,67.5852,67.7435,67.4565,67.6346,34165.0
2023-10-27 11:30:00,68.31,68.35,67.99,68.12,27113.0,67.5951,67.6346,67.2784,67.4071,27113.0
2023-10-27 12:00:00,68.09,68.28,67.99,68.15,27348.0,67.3774,67.5654,67.2784,67.4367,27348.0
2023-10-27 12:30:00,68.15,68.2,67.96,67.97,17501.0,67.4367,67.4862,67.2487,67.2586,17501.0
2023-10-27 13:00:00,67.98,68.04,67.71,67.73,22808.0,67.2685,67.3279,67.0013,67.0211,22808.0
2023-10-27 13:30:00,67.71,67.78,67.55,67.56,16443.0,67.0013,67.0706,66.843,66.8529,16443.0
2023-10-27 14:00:00,67.56,67.63,67.3,67.31,23378.0,66.8529,66.9222,66.5956,66.6055,23378.0
2023-10-27 14:30:00,67.31,67.59,67.3,67.35,52275.0,66.6055,66.8826,66.5956,66.6451,52275.0
2023-10-27 15:00:00,67.37,67.67,67.32,67.67,40505.0,66.6649,66.9618,66.6154,66.9618,40505.0
2023-10-27 15:30:00,67.67,67.7,67.41,67.65,158446.0,66.9618,66.9915,66.7045,66.942,158446.0
2023-10-30 09:30:00,68.09,68.17,67.65,67.89,45032.0,67.3774,67.4565,66.942,67.1795,45032.0
2023-10-30 10:00:00,67.91,68.18,67.91,68.18,37168.0,67.1993,67.4664,67.1993,67.4664,37168.0
2023-10-30 10:30:00,68.16,68.31,68.03,68.1,24707.0,67.4466,67.5951,67.318,67.3873,24707.0
2023-10-30 11:00:00,68.14,68.4,68.13,68.36,18717.0,67.4268,67.6841,67.417,67.6445,18717.0
2023-10-30 11:30:00,68.36,68.74,68.34,68.7,25288.0,67.6445,68.0206,67.6248,67.981,25288.0
2023-10-30 12:00:00,68.72,68.79,68.65,68.66,18799.0,68.0008,68.07,67.9315,67.9414,18799.0
2023-10-30 12:30:00,68.68,68.7,68.49,68.59,19353.0,67.9612,67.981,67.7732,67.8721,19353.0
2023-10-30 13:00:00,68.61,68.89,68.55,68.88,25906.0,67.8919,68.169,67.8326,68.1591,25906.0
2023-10-30 13:30:00,68.9,68.95,68.8,68.89,38842.0,68.1789,68.2284,68.0799,68.169,38842.0
2023-10-30 14:00:00,68.89,68.95,68.79,68.92,34776.0,68.169,68.2284,68.07,68.1987,34776.0
2023-10-30 14:30:00,68.92,69.02,68.9,68.91,43362.0,68.1987,68.2976,68.1789,68.1888,43362.0
2023-10-30 15:00:00,68.91,69.07,68.91,69.03,46919.0,68.1888,68.3471,68.1888,68.3075,46919.0
2023-10-30 15:30:00,69.03,69.12,68.86,68.88,163083.0,68.3075,68.3966,68.1393,68.1591,163083.0
2023-10-31 09:30:00,68.92,69.12,68.64,68.88,35238.0,68.3264,68.5247,68.0488,68.2867,35238.0
2023-10-31 10:00:00,68.81,69.11,68.69,69.09,33008.0,68.2173,68.5148,68.0984,68.4949,33008.0
2023-10-31 10:30:00,69.11,69.2,68.98,69.07,25095.0,68.5148,68.604,68.3859,68.4751,25095.0
2023-10-31 11:00:00,69.1,69.28,69.03,69.22,22238.0,68.5048,68.6833,68.4354,68.6238,22238.0
2023-10-31 11:30:00,69.17,69.35,69.15,69.35,15549.0,68.5742,68.7527,68.5544,68.7527,15549.0
2023-10-31 12:00:00,69.38,69.39,69.27,69.31,13171.0,68.7824,68.7923,68.6734,68.713,13171.0
2023-10-31 12:30:00,69.35,69.51,69.32,69.51,12680.0,68.7527,68.9113,68.7229,68.9113,12680.0
2023-10-31 13:00:00,69.53,69.67,69.5,69.63,12014.0,68.9311,69.0699,68.9014,69.0303,12014.0
2023-10-31 13:30:00,69.62,69.82,69.62,69.82,20482.0,69.0204,69.2186,69.0204,69.2186,20482.0
2023-10-31 14:00:00,69.81,69.82,69.46,69.46,21641.0,69.2087,69.2186,68.8617,68.8617,21641.0
2023-10-31 14:30:00,69.45,69.68,69.44,69.63,32030.0,68.8518,69.0798,68.8419,69.0303,32030.0
2023-10-31 15:00:00,69.67,69.71,69.58,69.64,22638.0,69.0699,69.1096,68.9807,69.0402,22638.0
2023-10-31 15:30:00,69.63,69.69,69.42,69.42,300629.0,69.0303,69.0898,68.8221,68.8221,300629.0
2023-11-01 09:30:00,69.7,69.74,69.41,69.7,43092.0,69.0997,69.1393,68.8122,69.0997,43092.0
2023-11-01 10:00:00,69.75,69.86,69.39,69.48,64232.0,69.1492,69.2583,68.7923,68.8816,64232.0
2023-11-01 10:30:00,69.47,69.52,68.99,69.05,67068.0,68.8717,68.9212,68.3958,68.4553,67068.0
2023-11-01 11:00:00,69.05,69.19,69.0,69.02,41174.0,68.4553,68.5941,68.4057,68.4255,41174.0
2023-11-01 11:30:00,69.02,69.06,68.83,68.87,26611.0,68.4255,68.4652,68.2372,68.2768,26611.0
2023-11-01 12:00:00,68.87,68.87,68.52,68.66,36161.0,68.2768,68.2768,67.9298,68.0686,36161.0
2023-11-01 12:30:00,68.64,68.67,68.5,68.52,23990.0,68.0488,68.0785,67.91,67.9298,23990.0
2023-11-01 13:00:00,68.51,68.75,68.51,68.73,29574.0,67.9199,68.1579,67.9199,68.138,29574.0
2023-11-01 13:30:00,68.71,68.71,68.53,68.66,59359.0,68.1182,68.1182,67.9398,68.0686,59359.0
2023-11-01 14:00:00,68.66,68.73,68.42,68.65,44253.0,68.0686,68.138,67.8307,68.0587,44253.0
2023-11-01 14:30:00,68.64,68.88,68.47,68.86,89629.0,68.0488,68.2867,67.8803,68.2669,89629.0
2023-11-01 15:00:00,68.87,69.13,68.86,69.05,79329.0,68.2768,68.5346,68.2669,68.4553,79329.0
2023-11-01 15:30:00,69.05,69.31,68.89,69.31,269812.0,68.4553,68.713,68.2967,68.713,269812.0
2023-11-02 09:30:00,69.49,70.0,69.38,69.93,36556.0,68.8915,69.3971,68.7824,69.3277,36556.0
2023-11-02 10:00:00,69.96,70.48,69.82,70.4,27393.0,69.3574,69.873,69.2186,69.7936,27393.0
2023-11-02 10:30:00,70.4,70.51,70.21,70.37,28067.0,69.7936,69.9027,69.6053,69.7639,28067.0
2023-11-02 11:00:00,70.35,70.37,70.09,70.19,18425.0,69.7441,69.7639,69.4863,69.5855,18425.0
2023-11-02 11:30:00,70.17,70.29,70.13,70.16,15296.0,69.5656,69.6846,69.526,69.5557,15296.0
2023-11-02 12:00:00,70.17,70.27,70.09,70.17,22252.0,69.5656,69.6648,69.4863,69.5656,22252.0
2023-11-02 12:30:00,70.17,70.26,70.09,70.15,24972.0,69.5656,69.6549,69.4863,69.5458,24972.0
2023-11-02 13:00:00,70.13,70.35,70.1,70.34,15989.0,69.526,69.7441,69.4962,69.7342,15989.0
2023-11-02 13:30:00,70.36,70.64,70.35,70.58,15078.0,69.754,70.0316,69.7441,69.9721,15078.0
2023-11-02 14:00:00,70.58,70.65,70.47,70.49,24855.0,69.9721,70.0415,69.863,69.8829,24855.0
2023-11-02 14:30:00,70.48,70.65,70.45,70.59,29274.0,69.873,70.0415,69.8432,69.982,29274.0
2023-11-02 15:00:00,70.58,70.68,70.56,70.61,31597.0,69.9721,70.0712,69.9523,70.0018,31597.0
2023-11-02 15:30:00,70.61,70.96,70.6,70.91,153288.0,70.0018,70.3488,69.9919,70.2993,153288.0
2023-11-03 09:30:00,71.25,71.25,70.11,70.11,55655.0,70.6363,70.6363,69.5061,69.5061,55655.0
2023-11-03 10:00:00,70.12,70.57,70.01,70.25,99306.0,69.5161,69.9622,69.407,69.6449,99306.0
2023-11-03 10:30:00,70.25,70.33,70.09,70.28,116317.0,69.6449,69.7243,69.4863,69.6747,116317.0
2023-11-03 11:00:00,70.27,70.33,70.04,70.1,147842.0,69.6648,69.7243,69.4367,69.4962,147842.0
2023-11-03 11:30:00,70.11,70.23,70.04,70.13,143359.0,69.5061,69.6251,69.4367,69.526,143359.0
2023-11-03 12:00:00,70.13,70.35,70.08,70.29,203335.0,69.526,69.7441,69.4764,69.6846,203335.0
2023-11-03 12:30:00,70.3,70.4,70.25,70.32,72205.0,69.6945,69.7936,69.6449,69.7143,72205.0
2023-11-03 13:00:00,70.31,70.34,70.19,70.3,98123.0,69.7044,69.7342,69.5855,69.6945,98123.0
2023-11-03 13:30:00,70.3,70.51,70.29,70.49,71156.0,69.6945,69.9027,69.6846,69.8829,71156.0
2023-11-03 14:00:00,70.48,70.58,70.39,70.57,40119.0,69.873,69.9721,69.7837,69.9622,40119.0
2023-11-03 14:30:00,70.55,70.75,70.54,70.67,108527.0,69.9424,70.1406,69.9324,70.0613,108527.0
2023-11-03 15:00:00,70.68,70.74,70.54,70.63,130084.0,70.0712,70.1307,69.9324,70.0217,130084.0
2023-11-03 15:30:00,70.63,70.72,70.48,70.54,216956.0,70.0217,70.1109,69.873,69.9324,216956.0
2023-11-06 09:30:00,70.82,70.93,70.29,70.73,39261.0,70.21,70.3191,69.6846,70.1208,39261.0
2023-11-06 10:00:00,70.79,71.0,70.66,70.94,44954.0,70.1803,70.3885,70.0514,70.329,44954.0
2023-11-06 10:30:00,70.97,71.09,70.95,70.95,29685.0,70.3587,70.4777,70.3389,70.3389,29685.0
2023-11-06 11:00:00,70.97,71.02,70.76,70.88,40009.0,70.3587,70.4083,70.1505,70.2695,40009.0
2023-11-06 11:30:00,70.84,70.9,70.81,70.88,17446.0,70.2299,70.2893,70.2001,70.2695,17446.0
2023-11-06 12:00:00,70.88,70.94,70.86,70.87,17816.0,70.2695,70.329,70.2497,70.2596,17816.0
2023-11-06 12:30:00,70.87,70.95,70.74,70.95,15404.0,70.2596,70.3389,70.1307,70.3389,15404.0
2023-11-06 13:00:00,70.95,70.99,70.92,70.94,26932.0,70.3389,70.3786,70.3092,70.329,26932.0
2023-11-06 13:30:00,70.93,70.99,70.71,70.72,21730.0,70.3191,70.3786,70.101,70.1109,21730.0
2023-11-06 14:00:00,70.74,70.78,70.56,70.68,26382.0,70.1307,70.1704,69.9523,70.0712,26382.0
2023-11-06 14:30:00,70.68,70.81,70.67,70.73,22806.0,70.0712,70.2001,70.0613,70.1208,22806.0
2023-11-06 15:00:00,70.73,70.78,70.67,70.73,27840.0,70.1208,70.1704,70.0613,70.1208,27840.0
2023-11-06 15:30:00,70.72,70.95,70.72,70.9,120185.0,70.1109,70.3389,70.1109,70.2893,120185.0
2023-11-07 09:30:00,70.83,70.99,70.19,70.73,42855.0,70.2199,70.3786,69.5855,70.1208,42855.0
2023-11-07 10:00:00,70.76,70.8,70.65,70.74,41411.0,70.1505,70.1902,70.0415,70.1307,41411.0
2023-11-07 10:30:00,70.75,70.92,70.7,70.91,23448.0,70.1406,70.3092,70.0911,70.2993,23448.0
2023-11-07 11:00:00,70.91,70.95,70.7,70.75,15313.0,70.2993,70.3389,70.0911,70.1406,15313.0
2023-11-07 11:30:00,70.76,70.84,70.72,70.79,16882.0,70.1505,70.2299,70.1109,70.1803,16882.0
2023-11-07 12:00:00,70.78,70.83,70.63,70.65,15306.0,70.1704,70.2199,70.0217,70.0415,15306.0
2023-11-07 12:30:00,70.64,70.69,70.59,70.67,17696.0,70.0316,70.0812,69.982,70.0613,17696.0
2023-11-07 13:00:00,70.67,70.73,70.65,70.67,12815.0,70.0613,70.1208,70.0415,70.0613,12815.0
2023-11-07 13:30:00,70.68,70.81,70.66,70.74,16469.0,70.0712,70.2001,70.0514,70.1307,16469.0
2023-11-07 14:00:00,70.74,70.81,70.7,70.79,22228.0,70.1307,70.2001,70.0911,70.1803,22228.0
2023-11-07 14:30:00,70.8,70.9,70.76,70.87,22911.0,70.1902,70.2893,70.1505,70.2596,22911.0
2023-11-07 15:00:00,70.86,70.91,70.79,70.9,39344.0,70.2497,70.2993,70.1803,70.2893,39344.0
2023-11-07 15:30:00,70.9,71.19,70.9,71.14,146792.0,70.2893,70.5768,70.2893,70.5273,146792.0
2023-11-08 09:30:00,71.32,71.37,70.75,71.16,41196.0,70.7057,70.7553,70.1406,70.5471,41196.0
2023-11-08 10:00:00,71.16,71.36,71.1,71.31,30684.0,70.5471,70.7454,70.4876,70.6958,30684.0
2023-11-08 10:30:00,71.3,71.44,71.25,71.4,28295.0,70.6859,70.8247,70.6363,70.785,28295.0
2023-11-08 11:00:00,71.38,71.64,71.37,71.62,34862.0,70.7652,71.023,70.7553,71.0031,34862.0
2023-11-08 11:30:00,71.62,71.69,71.52,71.62,44036.0,71.0031,71.0725,70.904,71.0031,44036.0
2023-11-08 12:00:00,71.6,71.6,71.25,71.43,35258.0,70.9833,70.9833,70.6363,70.8148,35258.0
2023-11-08 12:30:00,71.44,71.51,71.36,71.44,26182.0,70.8247,70.8941,70.7454,70.8247,26182.0
2023-11-08 13:00:00,71.44,71.55,71.36,71.46,18880.0,70.8247,70.9337,70.7454,70.8445,18880.0
2023-11-08 13:30:00,71.47,71.64,71.47,71.59,17771.0,70.8544,71.023,70.8544,70.9734,17771.0
2023-11-08 14:00:00,71.59,71.74,71.59,71.71,23008.0,70.9734,71.1221,70.9734,71.0924,23008.0
2023-11-08 14:30:00,71.71,71.75,71.57,71.59,35956.0,71.0924,71.132,70.9536,70.9734,35956.0
2023-11-08 15:00:00,71.59,71.67,71.51,71.64,36037.0,70.9734,71.0527,70.8941,71.023,36037.0
2023-11-08 15:30:00,71.61,71.82,71.51,71.61,181914.0,70.9932,71.2014,70.8941,70.9932,181914.0
2023-11-09 09:30:00,71.97,71.97,71.67,71.9,27214.0,71.3501,71.3501,71.0527,71.2807,27214.0
2023-11-09 10:00:00,71.92,72.19,71.86,71.97,24383.0,71.3006,71.5682,71.2411,71.3501,24383.0
2023-11-09 10:30:00,72.02,72.08,71.79,72.08,19114.0,71.3997,71.4592,71.1717,71.4592,19114.0
2023-11-09 11:00:00,72.08,72.22,72.05,72.14,10350.0,71.4592,71.598,71.4294,71.5187,10350.0
2023-11-09 11:30:00,72.12,72.19,72.05,72.18,9250.0,71.4988,71.5682,71.4294,71.5583,9250.0
2023-11-09 12:00:00,72.18,72.19,72.08,72.15,9326.0,71.5583,71.5682,71.4592,71.5286,9326.0
2023-11-09 12:30:00,72.15,72.24,72.09,72.18,11887.0,71.5286,71.6178,71.4691,71.5583,11887.0
2023-11-09 13:00:00,72.19,72.19,71.87,72.07,20250.0,71.5682,71.5682,71.251,71.4493,20250.0
2023-11-09 13:30:00,72.05,72.09,71.89,71.94,9133.0,71.4294,71.4691,71.2708,71.3204,9133.0
2023-11-09 14:00:00,71.93,72.03,71.81,72.02,15305.0,71.3105,71.4096,71.1915,71.3997,15305.0
2023-11-09 14:30:00,72.06,72.08,71.83,71.85,18930.0,71.4394,71.4592,71.2113,71.2312,18930.0
2023-11-09 15:00:00,71.84,72.01,71.83,71.92,35616.0,71.2212,71.3898,71.2113,71.3006,35616.0
2023-11-09 15:30:00,71.94,72.02,71.79,71.84,127417.0,71.3204,71.3997,71.1717,71.2212,127417.0
2023-11-10 09:30:00,72.05,72.37,71.96,72.19,52563.0,71.4294,71.7467,71.3402,71.5682,52563.0
2023-11-10 10:00:00,72.14,72.32,72.09,72.14,26164.0,71.5187,71.6971,71.4691,71.5187,26164.0
2023-11-10 10:30:00,72.12,72.18,71.96,72.16,14156.0,71.4988,71.5583,71.3402,71.5385,14156.0
2023-11-10 11:00:00,72.22,72.4,72.21,72.32,16605.0,71.598,71.7764,71.5881,71.6971,16605.0
2023-11-10 11:30:00,72.33,72.33,72.22,72.27,11067.0,71.707,71.707,71.598,71.6475,11067.0
2023-11-10 12:00:00,72.29,72.39,72.25,72.27,12540.0,71.6674,71.7665,71.6277,71.6475,12540.0
2023-11-10 12:30:00,72.26,72.4,72.26,72.4,21986.0,71.6376,71.7764,71.6376,71.7764,21986.0
2023-11-10 13:00:00,72.42,72.42,72.25,72.36,8653.0,71.7962,71.7962,71.6277,71.7368,8653.0
2023-11-10 13:30:00,72.36,72.6,72.35,72.54,16541.0,71.7368,71.9747,71.7269,71.9152,16541.0
2023-11-10 14:00:00,72.56,72.61,72.48,72.55,26739.0,71.935,71.9846,71.8557,71.9251,26739.0
2023-11-10 14:30:00,72.55,72.62,72.51,72.62,14027.0,71.9251,71.9945,71.8855,71.9945,14027.0
2023-11-10 15:00:00,72.63,72.73,72.57,72.73,20871.0,72.0044,72.1036,71.945,72.1036,20871.0
2023-11-10 15:30:00,72.75,72.89,72.72,72.85,170599.0,72.1234,72.2622,72.0937,72.2225,170599.0
2023-11-13 09:30:00,72.94,73.29,72.83,73.27,111570.0,72.3118,72.6588,72.2027,72.6389,111570.0
2023-11-13 10:00:00,73.22,73.34,73.15,73.29,24963.0,72.5894,72.7083,72.52,72.6588,24963.0
2023-11-13 10:30:00,73.29,73.47,73.2,73.41,28838.0,72.6588,72.8372,72.5695,72.7777,28838.0
2023-11-13 11:00:00,73.39,73.41,73.11,73.33,30555.0,72.7579,72.7777,72.4803,72.6984,30555.0
2023-11-13 11:30:00,73.31,73.35,73.13,73.28,32700.0,72.6786,72.7182,72.5001,72.6488,32700.0
2023-11-13 12:00:00,73.29,73.39,73.21,73.35,22941.0,72.6588,72.7579,72.5794,72.7182,22941.0
2023-11-13 12:30:00,73.34,73.45,73.3,73.38,30623.0,72.7083,72.8174,72.6687,72.748,30623.0
2023-11-13 13:00:00,73.38,73.48,73.33,73.39,33575.0,72.748,72.8471,72.6984,72.7579,33575.0
2023-11-13 13:30:00,73.38,73.52,73.27,73.48,25266.0,72.748,72.8868,72.6389,72.8471,25266.0
2023-11-13 14:00:00,73.49,73.58,73.38,73.49,42870.0,72.857,72.9463,72.748,72.857,42870.0
2023-11-13 14:30:00,73.5,73.58,73.47,73.55,21484.0,72.8669,72.9463,72.8372,72.9165,21484.0
2023-11-13 15:00:00,73.54,73.59,73.44,73.54,39596.0,72.9066,72.9562,72.8075,72.9066,39596.0
2023-11-13 15:30:00,73.54,73.54,73.31,73.52,215934.0,72.9066,72.9066,72.6786,72.8868,215934.0
2023-11-14 09:30:00,73.71,73.81,73.17,73.31,50668.0,73.0751,73.1743,72.5398,72.6786,50668.0
2023-11-14 10:00:00,73.31,73.66,73.27,73.66,37523.0,72.6786,73.0256,72.6389,73.0256,37523.0
2023-11-14 10:30:00,73.67,73.99,73.67,73.98,74662.0,73.0355,73.3527,73.0355,73.3428,74662.0
2023-11-14 11:00:00,73.99,73.99,73.55,73.71,58355.0,73.3527,73.3527,72.9165,73.0751,58355.0
2023-11-14 11:30:00,73.72,73.84,73.51,73.62,32883.0,73.0851,73.204,72.8769,72.9859,32883.0
2023-11-14 12:00:00,73.65,73.74,73.57,73.64,26457.0,73.0157,73.1049,72.9363,73.0057,26457.0
2023-11-14 12:30:00,73.64,73.74,73.6,73.67,31021.0,73.0057,73.1049,72.9661,73.0355,31021.0
2023-11-14 13:00:00,73.66,73.69,73.53,73.53,18043.0,73.0256,73.0553,72.8967,72.8967,18043.0
2023-11-14 13:30:00,73.54,73.59,73.43,73.45,17449.0,72.9066,72.9562,72.7976,72.8174,17449.0
2023-11-14 14:00:00,73.45,73.45,73.23,73.41,21876.0,72.8174,72.8174,72.5993,72.7777,21876.0
2023-11-14 14:30:00,73.42,73.67,73.42,73.66,28822.0,72.7876,73.0355,72.7876,73.0256,28822.0
2023-11-14 15:00:00,73.65,73.66,73.43,73.45,42068.0,73.0157,73.0256,72.7976,72.8174,42068.0
2023-11-14 15:30:00,73.44,73.48,73.09,73.2,225948.0,72.8075,72.8471,72.4605,72.5695,225948.0
2023-11-15 09:30:00,72.95,73.46,72.58,72.95,41066.0,72.3217,72.8273,71.9549,72.3217,41066.0
2023-11-15 10:00:00,72.97,73.06,72.76,72.8,39096.0,72.3415,72.4307,72.1333,72.173,39096.0
2023-11-15 10:30:00,72.78,73.02,72.69,72.74,74844.0,72.1531,72.3911,72.0639,72.1135,74844.0
2023-11-15 11:00:00,72.76,72.96,72.69,72.91,50815.0,72.1333,72.3316,72.0639,72.282,50815.0
2023-11-15 11:30:00,72.92,73.07,72.79,73.05,32874.0,72.2919,72.4407,72.1631,72.4208,32874.0
2023-11-15 12:00:00,73.06,73.1,72.86,72.87,25175.0,72.4307,72.4704,72.2325,72.2424,25175.0
2023-11-15 12:30:00,72.86,72.92,72.75,72.8,27170.0,72.2325,72.2919,72.1234,72.173,27170.0
2023-11-15 13:00:00,72.8,72.9,72.77,72.86,19866.0,72.173,72.2721,72.1432,72.2325,19866.0
2023-11-15 13:30:00,72.85,72.94,72.81,72.82,16308.0,72.2225,72.3118,72.1829,72.1928,16308.0
2023-11-15 14:00:00,72.82,72.92,72.68,72.71,21896.0,72.1928,72.2919,72.054,72.0838,21896.0
2023-11-15 14:30:00,72.7,72.77,72.62,72.67,21565.0,72.0738,72.1432,71.9945,72.0441,21565.0
2023-11-15 15:00:00,72.69,72.71,72.52,72.53,34808.0,72.0639,72.0838,71.8954,71.9053,34808.0
2023-11-15 15:30:00,72.55,72.62,72.25,72.31,170483.0,71.9251,71.9945,71.6277,71.6872,170483.0
2023-11-16 09:30:00,72.6,73.53,72.6,73.53,34175.0,71.9747,72.8967,71.9747,72.8967,34175.0
2023-11-16 10:00:00,73.54,73.66,73.3,73.42,26525.0,72.9066,73.0256,72.6687,72.7876,26525.0
2023-11-16 10:30:00,73.42,73.44,73.07,73.32,21893.0,72.7876,72.8075,72.4407,72.6885,21893.0
2023-11-16 11:00:00,73.28,73.36,73.11,73.16,22407.0,72.6488,72.7282,72.4803,72.5299,22407.0
2023-11-16 11:30:00,73.18,73.24,73.11,73.2,14222.0,72.5497,72.6092,72.4803,72.5695,14222.0
2023-11-16 12:00:00,73.19,73.22,73.12,73.15,14001.0,72.5596,72.5894,72.4902,72.52,14001.0
2023-11-16 12:30:00,73.14,73.21,73.06,73.21,19350.0,72.51,72.5794,72.4307,72.5794,19350.0
2023-11-16 13:00:00,73.19,73.31,73.11,73.29,19876.0,72.5596,72.6786,72.4803,72.6588,19876.0
2023-11-16 13:30:00,73.29,73.29,73.11,73.19,25062.0,72.6588,72.6588,72.4803,72.5596,25062.0
2023-11-16 14:00:00,73.2,73.21,73.03,73.08,18862.0,72.5695,72.5794,72.401,72.4506,18862.0
2023-11-16 14:30:00,73.09,73.21,73.07,73.18,18936.0,72.4605,72.5794,72.4407,72.5497,18936.0
2023-11-16 15:00:00,73.18,73.21,73.1,73.11,18432.0,72.5497,72.5794,72.4704,72.4803,18432.0
2023-11-16 15:30:00,73.11,73.22,73.02,73.19,126500.0,72.4803,72.5894,72.3911,72.5596,126500.0
2023-11-17 09:30:00,73.21,73.58,72.94,73.37,60028.0,72.5794,72.9463,72.3118,72.7381,60028.0
2023-11-17 10:00:00,73.34,73.34,72.84,72.84,15534.0,72.7083,72.7083,72.2126,72.2126,15534.0
2023-11-17 10:30:00,72.83,72.89,72.7,72.73,18634.0,72.2027,72.2622,72.0738,72.1036,18634.0
2023-11-17 11:00:00,72.73,72.99,72.72,72.93,14357.0,72.1036,72.3613,72.0937,72.3019,14357.0
2023-11-17 11:30:00,72.93,73.09,72.91,73.03,24468.0,72.3019,72.4605,72.282,72.401,24468.0
2023-11-17 12:00:00,73.03,73.12,73.0,73.02,17602.0,72.401,72.4902,72.3713,72.3911,17602.0
2023-11-17 12:30:00,73.04,73.16,72.9,72.93,15928.0,72.4109,72.5299,72.2721,72.3019,15928.0
2023-11-17 13:00:00,72.93,73.02,72.88,72.98,13824.0,72.3019,72.3911,72.2523,72.3514,13824.0
2023-11-17 13:30:00,73.0,73.06,72.98,73.02,8839.0,72.3713,72.4307,72.3514,72.3911,8839.0
2023-11-17 14:00:00,73.0,73.0,72.8,72.81,15823.0,72.3713,72.3713,72.173,72.1829,15823.0
2023-11-17 14:30:00,72.82,72.86,72.79,72.81,9412.0,72.1928,72.2325,72.1631,72.1829,9412.0
2023-11-17 15:00:00,72.78,72.94,72.76,72.93,18175.0,72.1531,72.3118,72.1333,72.3019,18175.0
2023-11-17 15:30:00,72.93,73.02,72.78,73.02,109391.0,72.3019,72.3911,72.1531,72.3911,109391.0
2023-11-20 09:30:00,72.84,73.03,72.7,73.03,31896.0,72.2126,72.401,72.0738,72.401,31896.0
2023-11-20 10:00:00,73.09,73.16,72.89,73.05,14272.0,72.4605,72.5299,72.2622,72.4208,14272.0
2023-11-20 10:30:00,73.06,73.13,73.02,73.04,17753.0,72.4307,72.5001,72.3911,72.4109,17753.0
2023-11-20 11:00:00,73.12,73.18,73.0,73.07,13440.0,72.4902,72.5497,72.3713,72.4407,13440.0
2023-11-20 11:30:00,73.08,73.12,73.01,73.11,12251.0,72.4506,72.4902,72.3812,72.4803,12251.0
2023-11-20 12:00:00,73.12,73.29,73.08,73.28,12018.0,72.4902,72.6588,72.4506,72.6488,12018.0
2023-11-20 12:30:00,73.28,73.3,73.17,73.25,10357.0,72.6488,72.6687,72.5398,72.6191,10357.0
2023-11-20 13:00:00,73.25,73.47,73.22,73.45,13544.0,72.6191,72.8372,72.5894,72.8174,13544.0
2023-11-20 13:30:00,73.46,73.54,73.44,73.49,26240.0,72.8273,72.9066,72.8075,72.857,26240.0
2023-11-20 14:00:00,73.48,73.54,73.41,73.46,12763.0,72.8471,72.9066,72.7777,72.8273,12763.0
2023-11-20 14:30:00,73.47,73.62,73.46,73.6,20320.0,72.8372,72.9859,72.8273,72.9661,20320.0
2023-11-20 15:00:00,73.59,73.62,73.45,73.5,35141.0,72.9562,72.9859,72.8174,72.8669,35141.0
2023-11-20 15:30:00,73.5,73.5,73.3,73.46,111379.0,72.8669,72.8669,72.6687,72.8273,111379.0
2023-11-21 09:30:00,73.66,74.32,73.66,73.88,80697.0,73.0256,73.6799,73.0256,73.2437,80697.0
2023-11-21 10:00:00,73.88,74.1,73.72,73.9,17039.0,73.2437,73.4618,73.0851,73.2635,17039.0
2023-11-21 10:30:00,73.92,73.97,73.77,73.87,17079.0,73.2833,73.3329,73.1346,73.2338,17079.0
2023-11-21 11:00:00,73.89,73.96,73.87,73.94,17493.0,73.2536,73.323,73.2338,73.3032,17493.0
2023-11-21 11:30:00,73.94,74.1,73.91,74.1,20879.0,73.3032,73.4618,73.2734,73.4618,20879.0
2023-11-21 12:00:00,74.12,74.23,74.05,74.11,43840.0,73.4816,73.5907,73.4122,73.4717,43840.0
2023-11-21 12:30:00,74.09,74.26,74.07,74.25,18797.0,73.4519,73.6204,73.432,73.6105,18797.0
2023-11-21 13:00:00,74.26,74.42,74.23,74.35,83558.0,73.6204,73.779,73.5907,73.7096,83558.0
2023-11-21 13:30:00,74.35,74.46,74.34,74.34,30463.0,73.7096,73.8187,73.6997,73.6997,30463.0
2023-11-21 14:00:00,74.34,74.36,74.17,74.22,40414.0,73.6997,73.7195,73.5312,73.5807,40414.0
2023-11-21 14:30:00,74.2,74.22,74.03,74.14,19342.0,73.5609,73.5807,73.3924,73.5014,19342.0
2023-11-21 15:00:00,74.13,74.13,73.9,73.96,52170.0,73.4915,73.4915,73.2635,73.323,52170.0
2023-11-21 15:30:00,73.96,74.12,73.89,74.12,104419.0,73.323,73.4816,73.2536,73.4816,104419.0
2023-11-22 09:30:00,74.3,74.5,74.04,74.29,25399.0,73.6601,73.8583,73.4023,73.6501,25399.0
2023-11-22 10:00:00,74.31,74.6,74.27,74.55,16736.0,73.67,73.9575,73.6303,73.9079,16736.0
2023-11-22 10:30:00,74.57,74.62,74.4,74.49,15763.0,73.9277,73.9773,73.7592,73.8484,15763.0
2023-11-22 11:00:00,74.5,74.53,74.39,74.52,15064.0,73.8583,73.8881,73.7493,73.8782,15064.0
2023-11-22 11:30:00,74.53,74.57,74.43,74.52,16289.0,73.8881,73.9277,73.7889,73.8782,16289.0
2023-11-22 12:00:00,74.52,74.53,74.33,74.39,15471.0,73.8782,73.8881,73.6898,73.7493,15471.0
2023-11-22 12:30:00,74.35,74.37,74.18,74.28,19242.0,73.7096,73.7295,73.5411,73.6402,19242.0
2023-11-22 13:00:00,74.29,74.29,74.18,74.22,10055.0,73.6501,73.6501,73.5411,73.5807,10055.0
2023-11-22 13:30:00,74.21,74.31,74.19,74.27,8869.0,73.5708,73.67,73.551,73.6303,8869.0
2023-11-22 14:00:00,74.27,74.47,74.27,74.46,11953.0,73.6303,73.8286,73.6303,73.8187,11953.0
2023-11-22 14:30:00,74.46,74.46,74.26,74.37,10184.0,73.8187,73.8187,73.6204,73.7295,10184.0
2023-11-22 15:00:00,74.36,74.59,74.36,74.57,19422.0,73.7195,73.9476,73.7195,73.9277,19422.0
2023-11-22 15:30:00,74.56,74.71,74.53,74.54,110691.0,73.9178,74.0665,73.8881,73.898,110691.0
2023-11-24 09:30:00,74.61,74.93,74.42,74.92,26756.0,73.9674,74.2846,73.779,74.2747,26756.0
2023-11-24 10:00:00,74.93,74.93,74.53,74.6,14075.0,74.2846,74.2846,73.8881,73.9575,14075.0
2023-11-24 10:30:00,74.6,74.69,74.4,74.49,19071.0,73.9575,74.0467,73.7592,73.8484,19071.0
2023-11-24 11:00:00,74.44,74.52,74.39,74.44,8656.0,73.7989,73.8782,73.7493,73.7989,8656.0
2023-11-24 11:30:00,74.45,74.48,74.31,74.38,8586.0,73.8088,73.8385,73.67,73.7394,8586.0
2023-11-24 12:00:00,74.37,74.43,74.27,74.3,12975.0,73.7295,73.7889,73.6303,73.6601,12975.0
2023-11-24 12:30:00,74.31,74.57,74.3,74.56,23120.0,73.67,73.9277,73.6601,73.9178,23120.0
2023-11-27 09:30:00,74.5,74.81,74.46,74.81,26794.0,73.8583,74.1657,73.8187,74.1657,26794.0
2023-11-27 10:00:00,74.82,74.82,74.44,74.53,16784.0,74.1756,74.1756,73.7989,73.8881,16784.0
2023-11-27 10:30:00,74.53,74.61,74.46,74.57,12498.0,73.8881,73.9674,73.8187,73.9277,12498.0
2023-11-27 11:00:00,74.58,74.68,74.55,74.62,13627.0,73.9376,74.0368,73.9079,73.9773,13627.0
2023-11-27 11:30:00,74.67,74.72,74.57,74.66,19170.0,74.0269,74.0764,73.9277,74.017,19170.0
2023-11-27 12:00:00,74.67,74.81,74.54,74.81,24838.0,74.0269,74.1657,73.898,74.1657,24838.0
2023-11-27 12:30:00,74.8,74.94,74.79,74.93,23116.0,74.1558,74.2945,74.1458,74.2846,23116.0
2023-11-27 13:00:00,74.93,75.04,74.91,75.03,69884.0,74.2846,74.3937,74.2648,74.3838,69884.0
2023-11-27 13:30:00,75.05,75.08,75.02,75.04,22088.0,74.4036,74.4333,74.3739,74.3937,22088.0
2023-11-27 14:00:00,75.04,75.12,74.99,75.01,21039.0,74.3937,74.473,74.3441,74.3639,21039.0
2023-11-27 14:30:00,75.03,75.04,74.89,75.02,21752.0,74.3838,74.3937,74.245,74.3739,21752.0
2023-11-27 15:00:00,75.06,75.08,75.01,75.07,20019.0,74.4135,74.4333,74.3639,74.4234,20019.0
2023-11-27 15:30:00,75.09,75.14,74.93,74.94,99447.0,74.4433,74.4928,74.2846,74.2945,99447.0
2023-11-28 09:30:00,74.89,75.11,74.75,74.91,26033.0,74.245,74.4631,74.1062,74.2648,26033.0
2023-11-28 10:00:00,74.87,74.9,74.55,74.74,24689.0,74.2251,74.2549,73.9079,74.0963,24689.0
2023-11-28 10:30:00,74.75,74.83,74.58,74.69,11544.0,74.1062,74.1855,73.9376,74.0467,11544.0
2023-11-28 11:00:00,74.7,74.7,74.43,74.58,12177.0,74.0566,74.0566,73.7889,73.9376,12177.0
2023-11-28 11:30:00,74.57,74.66,74.53,74.56,11439.0,73.9277,74.017,73.8881,73.9178,11439.0
2023-11-28 12:00:00,74.54,74.55,74.2,74.22,12693.0,73.898,73.9079,73.5609,73.5807,12693.0
2023-11-28 12:30:00,74.2,74.21,73.91,73.92,17838.0,73.5609,73.5708,73.2734,73.2833,17838.0
2023-11-28 13:00:00,73.93,73.94,73.71,73.87,15370.0,73.2932,73.3032,73.0751,73.2338,15370.0
2023-11-28 13:30:00,73.88,73.91,73.62,73.62,10658.0,73.2437,73.2734,72.9859,72.9859,10658.0
2023-11-28 14:00:00,73.65,73.7,73.61,73.61,23126.0,73.0157,73.0652,72.976,72.976,23126.0
2023-11-28 14:30:00,73.59,73.69,73.54,73.62,18635.0,72.9562,73.0553,72.9066,72.9859,18635.0
2023-11-28 15:00:00,73.62,73.66,73.55,73.61,21057.0,72.9859,73.0256,72.9165,72.976,21057.0
2023-11-28 15:30:00,73.62,73.73,73.39,73.41,110468.0,72.9859,73.095,72.7579,72.7777,110468.0
2023-11-29 09:30:00,73.61,73.92,72.94,72.98,42224.0,72.976,73.2833,72.3118,72.3514,42224.0
2023-11-29 10:00:00,72.98,73.12,72.7,72.81,23614.0,72.3514,72.4902,72.0738,72.1829,23614.0
2023-11-29 10:30:00,72.78,73.25,72.64,73.1,31327.0,72.1531,72.6191,72.0144,72.4704,31327.0
2023-11-29 11:00:00,73.13,73.18,73.02,73.13,19668.0,72.5001,72.5497,72.3911,72.5001,19668.0
2023-11-29 11:30:00,73.15,73.28,73.09,73.26,17042.0,72.52,72.6488,72.4605,72.629,17042.0
2023-11-29 12:00:00,73.26,73.33,73.19,73.31,22311.0,72.629,72.6984,72.5596,72.6786,22311.0
2023-11-29 12:30:00,73.32,73.44,73.21,73.23,15119.0,72.6885,72.8075,72.5794,72.5993,15119.0
2023-11-29 13:00:00,73.23,73.3,73.1,73.2,21949.0,72.5993,72.6687,72.4704,72.5695,21949.0
2023-11-29 13:30:00,73.19,73.23,73.08,73.21,17765.0,72.5596,72.5993,72.4506,72.5794,17765.0
2023-11-29 14:00:00,73.2,73.21,72.87,72.87,29922.0,72.5695,72.5794,72.2424,72.2424,29922.0
2023-11-29 14:30:00,72.87,72.95,72.83,72.94,14499.0,72.2424,72.3217,72.2027,72.3118,14499.0
2023-11-29 15:00:00,72.96,73.02,72.87,72.9,19313.0,72.3316,72.3911,72.2424,72.2721,19313.0
2023-11-29 15:30:00,72.86,73.1,72.84,72.95,131568.0,72.2325,72.4704,72.2126,72.3217,131568.0
2023-11-30 09:30:00,73.09,73.64,72.92,73.52,38980.0,72.4605,73.0057,72.2919,72.8868,38980.0
2023-11-30 10:00:00,73.53,73.65,73.39,73.48,15470.0,72.8967,73.0157,72.7579,72.8471,15470.0
2023-11-30 10:30:00,73.52,74.08,73.52,73.99,27324.0,72.8868,73.442,72.8868,73.3527,27324.0
2023-11-30 11:00:00,73.99,74.03,73.68,73.9,22504.0,73.3527,73.3924,73.0454,73.2635,22504.0
2023-11-30 11:30:00,73.9,73.97,73.84,73.94,22232.0,73.2635,73.3329,73.204,73.3032,22232.0
2023-11-30 12:00:00,73.94,74.01,73.57,73.66,28909.0,73.3032,73.3726,72.9363,73.0256,28909.0
2023-11-30 12:30:00,73.69,73.77,73.64,73.72,11064.0,73.0553,73.1346,73.0057,73.0851,11064.0
2023-11-30 13:00:00,73.72,73.83,73.72,73.77,12116.0,73.0851,73.1941,73.0851,73.1346,12116.0
2023-11-30 13:30:00,73.8,74.06,73.77,74.06,29422.0,73.1644,73.4221,73.1346,73.4221,29422.0
2023-11-30 14:00:00,74.04,74.25,73.94,74.15,37069.0,73.4023,73.6105,73.3032,73.5113,37069.0
2023-11-30 14:30:00,74.19,74.41,74.15,74.41,17393.0,73.551,73.7691,73.5113,73.7691,17393.0
2023-11-30 15:00:00,74.39,74.44,74.3,74.37,31463.0,73.7493,73.7989,73.6601,73.7295,31463.0
2023-11-30 15:30:00,74.36,74.83,74.28,74.72,182669.0,73.7195,74.1855,73.6402,74.0764,182669.0
2023-12-01 09:30:00,74.52,74.75,74.01,74.18,35434.0,73.8782,74.1062,73.3726,73.5411,35434.0
2023-12-01 10:00:00,74.2,74.25,73.83,73.95,14920.0,73.5609,73.6105,73.1941,73.3131,14920.0
2023-12-01 10:30:00,73.94,74.15,73.83,74.03,18481.0,73.3032,73.5113,73.1941,73.3924,18481.0
2023-12-01 11:00:00,74.03,74.04,73.83,73.99,28790.0,73.3924,73.4023,73.1941,73.3527,28790.0
2023-12-01 11:30:00,74.0,74.46,73.94,74.4,19594.0,73.3626,73.8187,73.3032,73.7592,19594.0
2023-12-01 12:00:00,74.41,74.41,74.14,74.25,19241.0,73.7691,73.7691,73.5014,73.6105,19241.0
2023-12-01 12:30:00,74.25,74.36,74.24,74.26,26096.0,73.6105,73.7195,73.6006,73.6204,26096.0
2023-12-01 13:00:00,74.27,74.28,74.07,74.08,19765.0,73.6303,73.6402,73.432,73.442,19765.0
2023-12-01 13:30:00,74.06,74.12,73.99,74.0,18682.0,73.4221,73.4816,73.3527,73.3626,18682.0
2023-12-01 14:00:00,74.03,74.21,74.03,74.13,25589.0,73.3924,73.5708,73.3924,73.4915,25589.0
2023-12-01 14:30:00,74.13,74.32,74.12,74.29,24815.0,73.4915,73.6799,73.4816,73.6501,24815.0
2023-12-01 15:00:00,74.28,74.28,73.97,74.04,27836.0,73.6402,73.6402,73.3329,73.4023,27836.0
2023-12-01 15:30:00,74.04,74.33,74.02,74.14,208463.0,73.4023,73.6898,73.3825,73.5014,208463.0
2023-12-04 09:30:00,74.15,75.09,74.0,74.9,100704.0,73.5113,74.4433,73.3626,74.2549,100704.0
2023-12-04 10:00:00,74.91,74.94,74.2,74.38,116546.0,74.2648,74.2945,73.5609,73.7394,116546.0
2023-12-04 10:30:00,74.35,74.61,74.28,74.58,20241.0,73.7096,73.9674,73.6402,73.9376,20241.0
2023-12-04 11:00:00,74.59,74.73,74.49,74.73,35559.0,73.9476,74.0864,73.8484,74.0864,35559.0
2023-12-04 11:30:00,74.72,74.75,74.55,74.57,21646.0,74.0764,74.1062,73.9079,73.9277,21646.0
2023-12-04 12:00:00,74.59,74.6,74.44,74.58,20092.0,73.9476,73.9575,73.7989,73.9376,20092.0
2023-12-04 12:30:00,74.59,74.74,74.58,74.67,25081.0,73.9476,74.0963,73.9376,74.0269,25081.0
2023-12-04 13:00:00,74.66,74.7,74.52,74.59,18681.0,74.017,74.0566,73.8782,73.9476,18681.0
2023-12-04 13:30:00,74.59,74.73,74.54,74.67,25432.0,73.9476,74.0864,73.898,74.0269,25432.0
2023-12-04 14:00:00,74.68,74.75,74.64,74.66,14324.0,74.0368,74.1062,73.9971,74.017,14324.0
2023-12-04 14:30:00,74.66,74.78,74.63,74.65,21408.0,74.017,74.1359,73.9872,74.007,21408.0
2023-12-04 15:00:00,74.67,74.68,74.51,74.57,42544.0,74.0269,74.0368,73.8682,73.9277,42544.0
2023-12-04 15:30:00,74.58,74.62,74.41,74.48,124647.0,73.9376,73.9773,73.7691,73.8385,124647.0
2023-12-05 09:30:00,74.3,74.63,73.89,73.89,25672.0,73.6601,73.9872,73.2536,73.2536,25672.0
2023-12-05 10:00:00,73.85,74.15,73.85,74.15,10353.0,73.2139,73.5113,73.2139,73.5113,10353.0
2023-12-05 10:30:00,74.15,74.24,74.06,74.17,9835.0,73.5113,73.6006,73.4221,73.5312,9835.0
2023-12-05 11:00:00,74.19,74.24,74.02,74.23,14082.0,73.551,73.6006,73.3825,73.5907,14082.0
2023-12-05 11:30:00,74.28,74.46,74.05,74.07,13454.0,73.6402,73.8187,73.4122,73.432,13454.0
2023-12-05 12:00:00,74.05,74.22,74.05,74.18,16448.0,73.4122,73.5807,73.4122,73.5411,16448.0
2023-12-05 12:30:00,74.18,74.21,74.02,74.2,10352.0,73.5411,73.5708,73.3825,73.5609,10352.0
2023-12-05 13:00:00,74.18,74.25,74.16,74.22,10079.0,73.5411,73.6105,73.5213,73.5807,10079.0
2023-12-05 13:30:00,74.23,74.27,74.11,74.21,8739.0,73.5907,73.6303,73.4717,73.5708,8739.0
2023-12-05 14:00:00,74.2,74.24,74.12,74.19,8573.0,73.5609,73.6006,73.4816,73.551,8573.0
2023-12-05 14:30:00,74.2,74.21,74.12,74.15,7951.0,73.5609,73.5708,73.4816,73.5113,7951.0
2023-12-05 15:00:00,74.16,74.21,74.08,74.1,8495.0,73.5213,73.5708,73.442,73.4618,8495.0
2023-12-05 15:30:00,74.09,74.09,73.93,74.05,78182.0,73.4519,73.4519,73.2932,73.4122,78182.0
2023-12-06 09:30:00,74.09,74.48,74.06,74.22,41308.0,73.4519,73.8385,73.4221,73.5807,41308.0
2023-12-06 10:00:00,74.29,74.38,74.07,74.27,27037.0,73.6501,73.7394,73.432,73.6303,27037.0
2023-12-06 10:30:00,74.25,74.25,73.49,73.67,27793.0,73.6105,73.6105,72.857,73.0355,27793.0
2023-12-06 11:00:00,73.66,73.82,73.34,73.39,35270.0,73.0256,73.1842,72.7083,72.7579,35270.0
2023-12-06 11:30:00,73.36,73.53,73.27,73.48,19938.0,72.7282,72.8967,72.6389,72.8471,19938.0
2023-12-06 12:00:00,73.49,73.59,73.37,73.4,26507.0,72.857,72.9562,72.7381,72.7678,26507.0
2023-12-06 12:30:00,73.42,73.59,73.39,73.55,12919.0,72.7876,72.9562,72.7579,72.9165,12919.0
2023-12-06 13:00:00,73.55,73.83,73.53,73.82,16086.0,72.9165,73.1941,72.8967,73.1842,16086.0
2023-12-06 13:30:00,73.81,73.86,73.75,73.8,15419.0,73.1743,73.2238,73.1148,73.1644,15419.0
2023-12-06 14:00:00,73.81,73.94,73.79,73.86,19136.0,73.1743,73.3032,73.1545,73.2238,19136.0
2023-12-06 14:30:00,73.88,74.01,73.77,73.82,23642.0,73.2437,73.3726,73.1346,73.1842,23642.0
2023-12-06 15:00:00,73.84,73.96,73.82,73.83,27368.0,73.204,73.323,73.1842,73.1941,27368.0
2023-12-06 15:30:00,73.83,73.95,73.77,73.91,94698.0,73.1941,73.3131,73.1346,73.2734,94698.0
2023-12-07 09:30:00,74.08,74.24,73.69,74.13,23012.0,73.442,73.6006,73.0553,73.4915,23012.0
2023-12-07 10:00:00,74.12,74.29,74.06,74.1,16746.0,73.4816,73.6501,73.4221,73.4618,16746.0
2023-12-07 10:30:00,74.1,74.16,73.69,73.72,24146.0,73.4618,73.5213,73.0553,73.0851,24146.0
2023-12-07 11:00:00,73.73,73.79,73.57,73.59,18454.0,73.095,73.1545,72.9363,72.9562,18454.0
2023-12-07 11:30:00,73.58,73.61,73.48,73.58,19351.0,72.9463,72.976,72.8471,72.9463,19351.0
2023-12-07 12:00:00,73.58,73.64,73.51,73.6,21726.0,72.9463,73.0057,72.8769,72.9661,21726.0
2023-12-07 12:30:00,73.61,73.67,73.49,73.52,15001.0,72.976,73.0355,72.857,72.8868,15001.0
2023-12-07 13:00:00,73.53,73.62,73.52,73.55,12381.0,72.8967,72.9859,72.8868,72.9165,12381.0
2023-12-07 13:30:00,73.57,73.68,73.57,73.63,16239.0,72.9363,73.0454,72.9363,72.9958,16239.0
2023-12-07 14:00:00,73.62,73.81,73.6,73.81,17488.0,72.9859,73.1743,72.9661,73.1743,17488.0
2023-12-07 14:30:00,73.81,73.82,73.71,73.71,22572.0,73.1743,73.1842,73.0751,73.0751,22572.0
2023-12-07 15:00:00,73.7,73.79,73.67,73.77,17959.0,73.0652,73.1545,73.0355,73.1346,17959.0
2023-12-07 15:30:00,73.78,73.88,73.73,73.76,90704.0,73.1445,73.2437,73.095,73.1247,90704.0
2023-12-08 09:30:00,74.0,74.01,73.61,73.92,20379.0,73.3626,73.3726,72.976,73.2833,20379.0
2023-12-08 10:00:00,73.98,74.3,73.74,73.74,73322.0,73.3428,73.6601,73.1049,73.1049,73322.0
2023-12-08 10:30:00,73.73,73.95,73.6,73.86,23803.0,73.095,73.3131,72.9661,73.2238,23803.0
2023-12-08 11:00:00,73.86,73.87,73.61,73.67,21485.0,73.2238,73.2338,72.976,73.0355,21485.0
2023-12-08 11:30:00,73.66,73.88,73.66,73.86,18267.0,73.0256,73.2437,73.0256,73.2238,18267.0
2023-12-08 12:00:00,73.86,73.93,73.79,73.9,14094.0,73.2238,73.2932,73.1545,73.2635,14094.0
2023-12-08 12:30:00,73.92,73.99,73.88,73.91,17175.0,73.2833,73.3527,73.2437,73.2734,17175.0
2023-12-08 13:00:00,73.9,73.95,73.85,73.93,10899.0,73.2635,73.3131,73.2139,73.2932,10899.0
2023-12-08 13:30:00,73.91,73.92,73.69,73.75,16566.0,73.2734,73.2833,73.0553,73.1148,16566.0
2023-12-08 14:00:00,73.77,73.86,73.75,73.86,12030.0,73.1346,73.2238,73.1148,73.2238,12030.0
2023-12-08 14:30:00,73.86,73.95,73.83,73.9,25010.0,73.2238,73.3131,73.1941,73.2635,25010.0
2023-12-08 15:00:00,73.91,73.99,73.89,73.98,23233.0,73.2734,73.3527,73.2536,73.3428,23233.0
2023-12-08 15:30:00,73.98,74.19,73.96,74.15,119774.0,73.3428,73.551,73.323,73.5113,119774.0
2023-12-11 09:30:00,74.44,74.63,74.2,74.57,39696.0,73.7989,73.9872,73.5609,73.9277,39696.0
2023-12-11 10:00:00,74.58,74.74,74.52,74.67,23105.0,73.9376,74.0963,73.8782,74.0269,23105.0
2023-12-11 10:30:00,74.66,75.36,74.63,75.23,246443.0,74.017,74.7109,73.9872,74.582,246443.0
2023-12-11 11:00:00,75.27,75.28,74.97,75.06,72843.0,74.6217,74.6316,74.3243,74.4135,72843.0
2023-12-11 11:30:00,75.08,75.12,74.86,74.97,19596.0,74.4333,74.473,74.2152,74.3243,19596.0
2023-12-11 12:00:00,74.99,75.03,74.92,74.93,17368.0,74.3441,74.3838,74.2747,74.2846,17368.0
2023-12-11 12:30:00,74.93,74.96,74.86,74.9,11629.0,74.2846,74.3144,74.2152,74.2549,11629.0
2023-12-11 13:00:00,74.9,74.98,74.89,74.93,13356.0,74.2549,74.3342,74.245,74.2846,13356.0
2023-12-11 13:30:00,74.92,74.93,74.84,74.89,12286.0,74.2747,74.2846,74.1954,74.245,12286.0
2023-12-11 14:00:00,74.84,75.02,74.76,74.99,23923.0,74.1954,74.3739,74.1161,74.3441,23923.0
2023-12-11 14:30:00,75.0,75.08,74.89,74.94,50839.0,74.354,74.4333,74.245,74.2945,50839.0
2023-12-11 15:00:00,74.94,75.08,74.93,75.01,30256.0,74.2945,74.4333,74.2846,74.3639,30256.0
2023-12-11 15:30:00,75.0,75.04,74.77,74.99,128518.0,74.354,74.3937,74.126,74.3441,128518.0
2023-12-12 09:30:00,74.95,75.03,74.62,74.9,40582.0,74.3045,74.3838,73.9773,74.2549,40582.0
2023-12-12 10:00:00,74.89,75.37,74.87,75.28,84407.0,74.245,74.7208,74.2251,74.6316,84407.0
2023-12-12 10:30:00,75.27,75.3,75.09,75.22,46417.0,74.6217,74.6514,74.4433,74.5721,46417.0
2023-12-12 11:00:00,75.23,75.39,75.21,75.35,24237.0,74.582,74.7407,74.5622,74.701,24237.0
2023-12-12 11:30:00,75.36,75.45,75.32,75.41,30609.0,74.7109,74.8002,74.6713,74.7605,30609.0
2023-12-12 12:00:00,75.41,75.46,75.33,75.37,27335.0,74.7605,74.8101,74.6812,74.7208,27335.0
2023-12-12 12:30:00,75.37,75.41,75.26,75.28,24376.0,74.7208,74.7605,74.6118,74.6316,24376.0
2023-12-12 13:00:00,75.27,75.41,75.17,75.39,32479.0,74.6217,74.7605,74.5226,74.7407,32479.0
2023-12-12 13:30:00,75.4,75.52,75.38,75.48,27636.0,74.7506,74.8695,74.7308,74.8299,27636.0
2023-12-12 14:00:00,75.48,75.62,75.47,75.62,23006.0,74.8299,74.9687,74.82,74.9687,23006.0
2023-12-12 14:30:00,75.62,75.64,75.57,75.62,51442.0,74.9687,74.9885,74.9191,74.9687,51442.0
2023-12-12 15:00:00,75.62,75.7,75.57,75.68,46105.0,74.9687,75.048,74.9191,75.0282,46105.0
2023-12-12 15:30:00,75.68,75.77,75.57,75.76,145001.0,75.0282,75.1174,74.9191,75.1075,145001.0
2023-12-13 09:30:00,75.96,76.25,75.82,75.92,56103.0,75.3058,75.5933,75.167,75.2661,56103.0
2023-12-13 10:00:00,75.95,76.07,75.76,75.78,16703.0,75.2958,75.4148,75.1075,75.1273,16703.0
2023-12-13 10:30:00,75.79,75.98,75.75,75.89,20960.0,75.1372,75.3256,75.0976,75.2364,20960.0
2023-12-13 11:00:00,75.91,76.14,75.79,76.01,46419.0,75.2562,75.4842,75.1372,75.3553,46419.0
2023-12-13 11:30:00,75.99,76.03,75.84,75.91,16620.0,75.3355,75.3752,75.1868,75.2562,16620.0
2023-12-13 12:00:00,75.9,76.01,75.79,75.81,13597.0,75.2463,75.3553,75.1372,75.1571,13597.0
2023-12-13 12:30:00,75.81,75.89,75.8,75.86,10078.0,75.1571,75.2364,75.1471,75.2066,10078.0
2023-12-13 13:00:00,75.87,75.91,75.81,75.89,17279.0,75.2165,75.2562,75.1571,75.2364,17279.0
2023-12-13 13:30:00,75.89,75.92,75.68,75.69,14645.0,75.2364,75.2661,75.0282,75.0381,14645.0
2023-12-13 14:00:00,75.8,76.09,75.79,75.86,30726.0,75.1471,75.4346,75.1372,75.2066,30726.0
2023-12-13 14:30:00,75.85,76.13,75.85,76.11,19785.0,75.1967,75.4743,75.1967,75.4545,19785.0
2023-12-13 15:00:00,76.09,76.09,75.59,75.65,33281.0,75.4346,75.4346,74.9389,74.9984,33281.0
2023-12-13 15:30:00,75.66,75.83,75.56,75.78,138688.0,75.0083,75.1769,74.9092,75.1273,138688.0
2023-12-14 09:30:00,75.31,75.31,72.02,72.75,370522.0,74.6614,74.6614,71.3997,72.1234,370522.0
2023-12-14 10:00:00,72.8,73.63,72.79,73.28,90601.0,72.173,72.9958,72.1631,72.6488,90601.0
2023-12-14 10:30:00,73.28,73.44,72.81,72.85,133665.0,72.6488,72.8075,72.1829,72.2225,133665.0
2023-12-14 11:00:00,72.85,73.13,72.46,72.61,85281.0,72.2225,72.5001,71.8359,71.9846,85281.0
2023-12-14 11:30:00,72.56,72.77,72.48,72.75,46942.0,71.935,72.1432,71.8557,72.1234,46942.0
2023-12-14 12:00:00,72.75,73.03,72.01,72.16,81446.0,72.1234,72.401,71.3898,71.5385,81446.0
2023-12-14 12:30:00,72.17,72.19,71.42,71.69,104590.0,71.5484,71.5682,70.8049,71.0725,104590.0
2023-12-14 13:00:00,71.71,71.74,71.3,71.59,84017.0,71.0924,71.1221,70.6859,70.9734,84017.0
2023-12-14 13:30:00,71.6,71.78,71.19,71.78,102704.0,70.9833,71.1618,70.5768,71.1618,102704.0
2023-12-14 14:00:00,71.76,72.01,71.76,71.87,93610.0,71.1419,71.3898,71.1419,71.251,93610.0
2023-12-14 14:30:00,71.83,71.97,71.65,71.83,53303.0,71.2113,71.3501,71.0329,71.2113,53303.0
2023-12-14 15:00:00,71.84,72.12,71.59,72.0,64485.0,71.2212,71.4988,70.9734,71.3799,64485.0
2023-12-14 15:30:00,72.0,72.02,71.65,71.93,375842.0,71.3799,71.3997,71.0329,71.3105,375842.0
2023-12-15 09:30:00,70.12,70.51,69.4,69.72,394377.0,69.5161,69.9027,68.8023,69.1195,394377.0
2023-12-15 10:00:00,69.7,70.19,69.62,69.96,76367.0,69.0997,69.5855,69.0204,69.3574,76367.0
2023-12-15 10:30:00,69.95,70.17,69.32,69.63,57087.0,69.3475,69.5656,68.7229,69.0303,57087.0
2023-12-15 11:00:00,69.67,69.69,69.39,69.58,47046.0,69.0699,69.0898,68.7923,68.9807,47046.0
2023-12-15 11:30:00,69.59,69.71,69.45,69.61,34703.0,68.9906,69.1096,68.8518,69.0105,34703.0
2023-12-15 12:00:00,69.63,69.96,69.62,69.85,55195.0,69.0303,69.3574,69.0204,69.2484,55195.0
2023-12-15 12:30:00,69.86,69.91,69.61,69.62,54102.0,69.2583,69.3079,69.0105,69.0204,54102.0
2023-12-15 13:00:00,69.6,69.88,69.55,69.57,128089.0,69.0005,69.2781,68.951,68.9708,128089.0
2023-12-15 13:30:00,69.59,69.66,69.49,69.54,60596.0,68.9906,69.06,68.8915,68.9411,60596.0
2023-12-15 14:00:00,69.54,69.8,69.54,69.78,43091.0,68.9411,69.1988,68.9411,69.179,43091.0
2023-12-15 14:30:00,69.79,69.83,69.7,69.75,57526.0,69.1889,69.2286,69.0997,69.1492,57526.0
2023-12-15 15:00:00,69.75,69.77,69.47,69.51,81564.0,69.1492,69.1691,68.8717,68.9113,81564.0
2023-12-15 15:30:00,69.51,69.64,69.13,69.47,522694.0,68.9113,69.0402,68.5346,68.8717,522694.0
2023-12-18 09:30:00,70.07,70.5,69.8,70.28,82022.0,69.4665,69.8928,69.1988,69.6747,82022.0
2023-12-18 10:00:00,70.32,70.75,70.32,70.53,84805.0,69.7143,70.1406,69.7143,69.9225,84805.0
2023-12-18 10:30:00,70.54,70.8,70.42,70.51,42921.0,69.9324,70.1902,69.8135,69.9027,42921.0
2023-12-18 11:00:00,70.51,70.78,70.51,70.74,52484.0,69.9027,70.1704,69.9027,70.1307,52484.0
2023-12-18 11:30:00,70.76,70.79,70.53,70.65,48061.0,70.1505,70.1803,69.9225,70.0415,48061.0
2023-12-18 12:00:00,70.66,71.01,70.62,71.0,66869.0,70.0514,70.3984,70.0118,70.3885,66869.0
2023-12-18 12:30:00,71.0,71.05,70.77,70.9,73929.0,70.3885,70.438,70.1605,70.2893,73929.0
2023-12-18 13:00:00,70.91,71.08,70.89,71.06,72246.0,70.2993,70.4678,70.2794,70.448,72246.0
2023-12-18 13:30:00,71.08,71.12,70.96,71.11,60204.0,70.4678,70.5074,70.3488,70.4975,60204.0
2023-12-18 14:00:00,71.12,71.31,71.1,71.22,88704.0,70.5074,70.6958,70.4876,70.6066,88704.0
2023-12-18 14:30:00,71.22,71.26,71.03,71.23,56210.0,70.6066,70.6462,70.4182,70.6165,56210.0
2023-12-18 15:00:00,71.24,71.39,71.19,71.31,70337.0,70.6264,70.7751,70.5768,70.6958,70337.0
2023-12-18 15:30:00,71.31,71.31,71.0,71.01,307491.0,70.6958,70.6958,70.3885,70.3984,307491.0
2023-12-19 09:30:00,71.05,71.66,70.92,71.58,109939.0,70.438,71.0428,70.3092,70.9635,109939.0
2023-12-19 10:00:00,71.53,71.63,71.17,71.28,40962.0,70.9139,71.0131,70.557,70.6661,40962.0
2023-12-19 10:30:00,71.3,71.52,71.23,71.51,58139.0,70.6859,70.904,70.6165,70.8941,58139.0
2023-12-19 11:00:00,71.53,71.75,71.45,71.71,39559.0,70.9139,71.132,70.8346,71.0924,39559.0
2023-12-19 11:30:00,71.66,71.66,71.37,71.42,35006.0,71.0428,71.0428,70.7553,70.8049,35006.0
2023-12-19 12:00:00,71.45,71.46,71.21,71.25,24444.0,70.8346,70.8445,70.5967,70.6363,24444.0
2023-12-19 12:30:00,71.25,71.26,71.06,71.07,35863.0,70.6363,70.6462,70.448,70.4579,35863.0
2023-12-19 13:00:00,71.05,71.06,70.89,71.0,33787.0,70.438,70.448,70.2794,70.3885,33787.0
2023-12-19 13:30:00,71.01,71.03,70.93,71.0,30769.0,70.3984,70.4182,70.3191,70.3885,30769.0
2023-12-19 14:00:00,70.98,71.08,70.95,70.98,40347.0,70.3687,70.4678,70.3389,70.3687,40347.0
2023-12-19 14:30:00,70.96,71.0,70.68,70.74,31664.0,70.3488,70.3885,70.0712,70.1307,31664.0
2023-12-19 15:00:00,70.73,70.86,70.72,70.86,31613.0,70.1208,70.2497,70.1109,70.2497,31613.0
2023-12-19 15:30:00,70.86,70.98,70.8,70.93,212695.0,70.2497,70.3687,70.1902,70.3191,212695.0
2023-12-20 09:30:00,70.73,71.27,69.91,70.42,53231.0,70.1208,70.6562,69.3079,69.8135,53231.0
2023-12-20 10:00:00,70.45,70.51,70.15,70.2,34143.0,69.8432,69.9027,69.5458,69.5954,34143.0
2023-12-20 10:30:00,70.14,70.69,70.14,70.62,24668.0,69.5359,70.0812,69.5359,70.0118,24668.0
2023-12-20 11:00:00,70.61,70.79,70.56,70.66,39162.0,70.0018,70.1803,69.9523,70.0514,39162.0
2023-12-20 11:30:00,70.66,70.81,70.62,70.75,28556.0,70.0514,70.2001,70.0118,70.1406,28556.0
2023-12-20 12:00:00,70.76,70.95,70.65,70.87,37003.0,70.1505,70.3389,70.0415,70.2596,37003.0
2023-12-20 12:30:00,70.85,70.94,70.75,70.92,22956.0,70.2398,70.329,70.1406,70.3092,22956.0
2023-12-20 13:00:00,70.92,70.92,70.57,70.6,35392.0,70.3092,70.3092,69.9622,69.9919,35392.0
2023-12-20 13:30:00,70.6,70.68,70.58,70.66,32241.0,69.9919,70.0712,69.9721,70.0514,32241.0
2023-12-20 14:00:00,70.66,70.7,70.37,70.47,73243.0,70.0514,70.0911,69.7639,69.863,73243.0
2023-12-20 14:30:00,70.47,70.52,69.98,70.02,33738.0,69.863,69.9126,69.3773,69.4169,33738.0
2023-12-20 15:00:00,69.97,70.2,69.89,70.07,30279.0,69.3674,69.5954,69.288,69.4665,30279.0
2023-12-20 15:30:00,70.06,70.16,69.64,69.66,146585.0,69.4566,69.5557,69.0402,69.06,146585.0
2023-12-21 09:30:00,69.44,70.1,69.25,69.92,51480.0,68.8419,69.4962,68.6536,69.3178,51480.0
2023-12-21 10:00:00,69.92,69.96,69.66,69.74,25515.0,69.3178,69.3574,69.06,69.1393,25515.0
2023-12-21 10:30:00,69.76,69.89,69.68,69.68,22070.0,69.1592,69.288,69.0798,69.0798,22070.0
2023-12-21 11:00:00,69.69,69.74,69.6,69.67,29972.0,69.0898,69.1393,69.0005,69.0699,29972.0
2023-12-21 11:30:00,69.7,69.71,69.22,69.25,21667.0,69.0997,69.1096,68.6238,68.6536,21667.0
2023-12-21 12:00:00,69.23,69.56,69.19,69.53,20395.0,68.6337,68.9609,68.5941,68.9311,20395.0
2023-12-21 12:30:00,69.56,69.75,69.52,69.56,25552.0,68.9609,69.1492,68.9212,68.9609,25552.0
2023-12-21 13:00:00,69.58,69.71,69.49,69.7,24360.0,68.9807,69.1096,68.8915,69.0997,24360.0
2023-12-21 13:30:00,69.7,69.91,69.63,69.88,42387.0,69.0997,69.3079,69.0303,69.2781,42387.0
2023-12-21 14:00:00,69.87,69.94,69.83,69.9,42689.0,69.2682,69.3376,69.2286,69.298,42689.0
2023-12-21 14:30:00,69.9,70.0,69.88,69.94,27360.0,69.298,69.3971,69.2781,69.3376,27360.0
2023-12-21 15:00:00,69.94,70.15,69.87,70.13,56467.0,69.3376,69.5458,69.2682,69.526,56467.0
2023-12-21 15:30:00,70.16,70.55,70.12,70.41,333940.0,69.5557,69.9424,69.5161,69.8036,333940.0
2023-12-22 09:30:00,70.62,70.91,70.21,70.28,24814.0,70.0118,70.2993,69.6053,69.6747,24814.0
2023-12-22 10:00:00,70.32,70.51,70.25,70.45,40018.0,69.7143,69.9027,69.6449,69.8432,40018.0
2023-12-22 10:30:00,70.43,70.59,70.34,70.57,16925.0,69.8234,69.982,69.7342,69.9622,16925.0
2023-12-22 11:00:00,70.56,70.83,70.56,70.73,37871.0,69.9523,70.2199,69.9523,70.1208,37871.0
2023-12-22 11:30:00,70.73,70.73,70.45,70.49,19250.0,70.1208,70.1208,69.8432,69.8829,19250.0
2023-12-22 12:00:00,70.46,70.48,70.23,70.36,8894.0,69.8531,69.873,69.6251,69.754,8894.0
2023-12-22 12:30:00,70.35,70.42,70.33,70.4,7756.0,69.7441,69.8135,69.7243,69.7936,7756.0
2023-12-22 13:00:00,70.41,70.53,70.41,70.51,8617.0,69.8036,69.9225,69.8036,69.9027,8617.0
2023-12-22 13:30:00,70.52,70.53,70.2,70.23,23630.0,69.9126,69.9225,69.5954,69.6251,23630.0
2023-12-22 14:00:00,70.22,70.22,69.91,69.97,24102.0,69.6152,69.6152,69.3079,69.3674,24102.0
2023-12-22 14:30:00,69.95,70.3,69.92,70.27,27991.0,69.3475,69.6945,69.3178,69.6648,27991.0
2023-12-22 15:00:00,70.27,70.39,70.25,70.39,38858.0,69.6648,69.7837,69.6449,69.7837,38858.0
2023-12-22 15:30:00,70.4,70.54,70.3,70.49,118349.0,69.7936,69.9324,69.6945,69.8829,118349.0
2023-12-26 09:30:00,70.2,70.2,69.89,69.92,35043.0,69.5954,69.5954,69.288,69.3178,35043.0
2023-12-26 10:00:00,69.95,70.16,69.94,70.12,40852.0,69.3475,69.5557,69.3376,69.5161,40852.0
2023-12-26 10:30:00,70.13,70.23,70.03,70.1,17139.0,69.526,69.6251,69.4268,69.4962,17139.0
2023-12-26 11:00:00,70.08,70.15,69.96,69.98,10736.0,69.4764,69.5458,69.3574,69.3773,10736.0
2023-12-26 11:30:00,69.96,70.14,69.94,70.0,16700.0,69.3574,69.5359,69.3376,69.3971,16700.0
2023-12-26 12:00:00,69.99,70.11,69.93,70.08,19978.0,69.3872,69.5061,69.3277,69.4764,19978.0
2023-12-26 12:30:00,70.08,70.14,70.02,70.06,14125.0,69.4764,69.5359,69.4169,69.4566,14125.0
2023-12-26 13:00:00,70.06,70.24,70.06,70.15,14860.0,69.4566,69.635,69.4566,69.5458,14860.0
2023-12-26 13:30:00,70.16,70.21,70.09,70.17,17830.0,69.5557,69.6053,69.4863,69.5656,17830.0
2023-12-26 14:00:00,70.15,70.19,70.13,70.17,16041.0,69.5458,69.5855,69.526,69.5656,16041.0
2023-12-26 14:30:00,70.17,70.3,70.17,70.24,24116.0,69.5656,69.6945,69.5656,69.635,24116.0
2023-12-26 15:00:00,70.24,70.4,70.2,70.28,30478.0,69.635,69.7936,69.5954,69.6747,30478.0
2023-12-26 15:30:00,70.27,70.39,70.15,70.36,251797.0,69.6648,69.7837,69.5458,69.754,251797.0
2023-12-27 09:30:00,70.16,70.73,69.83,70.52,28940.0,69.5557,70.1208,69.2286,69.9126,28940.0
2023-12-27 10:00:00,70.46,70.55,70.2,70.28,16393.0,69.8531,69.9424,69.5954,69.6747,16393.0
2023-12-27 10:30:00,70.27,70.33,70.21,70.25,37869.0,69.6648,69.7243,69.6053,69.6449,37869.0
2023-12-27 11:00:00,70.25,70.36,70.23,70.26,26022.0,69.6449,69.754,69.6251,69.6549,26022.0
2023-12-27 11:30:00,70.26,70.42,70.24,70.4,18669.0,69.6549,69.8135,69.635,69.7936,18669.0
2023-12-27 12:00:00,70.41,70.43,70.32,70.41,21077.0,69.8036,69.8234,69.7143,69.8036,21077.0
2023-12-27 12:30:00,70.41,70.46,70.29,70.35,19948.0,69.8036,69.8531,69.6846,69.7441,19948.0
2023-12-27 13:00:00,70.34,70.52,70.32,70.45,13901.0,69.7342,69.9126,69.7143,69.8432,13901.0
2023-12-27 13:30:00,70.46,70.65,70.44,70.65,28980.0,69.8531,70.0415,69.8333,70.0415,28980.0
2023-12-27 14:00:00,70.65,70.65,70.47,70.59,30587.0,70.0415,70.0415,69.863,69.982,30587.0
2023-12-27 14:30:00,70.56,70.58,70.45,70.48,32498.0,69.9523,69.9721,69.8432,69.873,32498.0
2023-12-27 15:00:00,70.48,70.63,70.48,70.56,34285.0,69.873,70.0217,69.873,69.9523,34285.0
2023-12-27 15:30:00,70.56,70.64,70.39,70.6,155971.0,69.9523,70.0316,69.7837,69.9919,155971.0
2023-12-28 09:30:00,70.92,71.22,70.68,71.04,27534.0,70.3092,70.6066,70.0712,70.4281,27534.0
2023-12-28 10:00:00,71.08,71.12,70.83,70.96,14668.0,70.4678,70.5074,70.2199,70.3488,14668.0
2023-12-28 10:30:00,70.98,70.98,70.79,70.79,16516.0,70.3687,70.3687,70.1803,70.1803,16516.0
2023-12-28 11:00:00,70.79,71.04,70.79,70.98,15155.0,70.1803,70.4281,70.1803,70.3687,15155.0
2023-12-28 11:30:00,70.97,71.02,70.9,70.93,12791.0,70.3587,70.4083,70.2893,70.3191,12791.0
2023-12-28 12:00:00,70.92,71.01,70.89,70.9,10036.0,70.3092,70.3984,70.2794,70.2893,10036.0
2023-12-28 12:30:00,70.87,71.04,70.86,70.97,9800.0,70.2596,70.4281,70.2497,70.3587,9800.0
2023-12-28 13:00:00,70.98,71.01,70.91,70.96,11726.0,70.3687,70.3984,70.2993,70.3488,11726.0
2023-12-28 13:30:00,70.96,71.03,70.93,71.01,14625.0,70.3488,70.4182,70.3191,70.3984,14625.0
2023-12-28 14:00:00,71.0,71.13,70.99,71.05,16838.0,70.3885,70.5174,70.3786,70.438,16838.0
2023-12-28 14:30:00,71.06,71.08,70.93,71.01,23122.0,70.448,70.4678,70.3191,70.3984,23122.0
2023-12-28 15:00:00,71.02,71.11,70.99,71.05,26785.0,70.4083,70.4975,70.3786,70.438,26785.0
2023-12-28 15:30:00,71.05,71.09,70.86,70.92,99055.0,70.438,70.4777,70.2497,70.3092,99055.0
2023-12-29 09:30:00,70.89,71.0,70.78,70.92,12938.0,70.2794,70.3885,70.1704,70.3092,12938.0
2023-12-29 10:00:00,70.98,71.04,70.82,70.89,11571.0,70.3687,70.4281,70.21,70.2794,11571.0
2023-12-29 10:30:00,70.92,71.0,70.76,70.85,14938.0,70.3092,70.3885,70.1505,70.2398,14938.0
2023-12-29 11:00:00,70.86,70.89,70.62,70.65,19376.0,70.2497,70.2794,70.0118,70.0415,19376.0
2023-12-29 11:30:00,70.59,70.71,70.57,70.65,14894.0,69.982,70.101,69.9622,70.0415,14894.0
2023-12-29 12:00:00,70.63,70.67,70.51,70.59,19584.0,70.0217,70.0613,69.9027,69.982,19584.0
2023-12-29 12:30:00,70.6,70.82,70.6,70.79,14140.0,69.9919,70.21,69.9919,70.1803,14140.0
2023-12-29 13:00:00,70.78,70.92,70.78,70.83,17411.0,70.1704,70.3092,70.1704,70.2199,17411.0
2023-12-29 13:30:00,70.85,70.87,70.75,70.76,19054.0,70.2398,70.2596,70.1406,70.1505,19054.0
2023-12-29 14:00:00,70.76,70.79,70.7,70.74,15869.0,70.1505,70.1803,70.0911,70.1307,15869.0
2023-12-29 14:30:00,70.75,70.91,70.75,70.89,19196.0,70.1406,70.2993,70.1406,70.2794,19196.0
2023-12-29 15:00:00,70.89,71.07,70.86,71.05,25034.0,70.2794,70.4579,70.2497,70.438,25034.0
2023-12-29 15:30:00,71.05,71.2,70.98,71.13,150394.0,70.438,70.5868,70.3687,70.5174,150394.0
2024-01-02 09:30:00,71.02,71.53,71.0,71.5,30304.0,70.4083,70.9139,70.3885,70.8842,30304.0
2024-01-02 10:00:00,71.52,71.52,70.94,71.09,17078.0,70.904,70.904,70.329,70.4777,17078.0
2024-01-02 10:30:00,71.05,71.11,70.92,71.09,33322.0,70.438,70.4975,70.3092,70.4777,33322.0
2024-01-02 11:00:00,71.06,71.11,70.87,71.02,69022.0,70.448,70.4975,70.2596,70.4083,69022.0
2024-01-02 11:30:00,70.99,71.04,70.84,70.94,24145.0,70.3786,70.4281,70.2299,70.329,24145.0
2024-01-02 12:00:00,70.96,70.99,70.81,70.92,23668.0,70.3488,70.3786,70.2001,70.3092,23668.0
2024-01-02 12:30:00,70.89,70.98,70.77,70.89,49107.0,70.2794,70.3687,70.1605,70.2794,49107.0
2024-01-02 13:00:00,70.91,71.12,70.83,70.97,34163.0,70.2993,70.5074,70.2199,70.3587,34163.0
2024-01-02 13:30:00,70.96,71.03,70.91,70.99,20556.0,70.3488,70.4182,70.2993,70.3786,20556.0
2024-01-02 14:00:00,71.02,71.03,70.85,70.86,23431.0,70.4083,70.4182,70.2398,70.2497,23431.0
2024-01-02 14:30:00,70.82,70.9,70.63,70.72,43704.0,70.21,70.2893,70.0217,70.1109,43704.0
2024-01-02 15:00:00,70.72,70.77,70.58,70.64,53651.0,70.1109,70.1605,69.9721,70.0316,53651.0
2024-01-02 15:30:00,70.63,70.81,70.59,70.74,234388.0,70.0217,70.2001,69.982,70.1307,234388.0
2024-01-03 09:30:00,70.66,70.94,70.23,70.56,111129.0,70.0514,70.329,69.6251,69.9523,111129.0
2024-01-03 10:00:00,70.53,70.75,70.33,70.7,114152.0,69.9225,70.1406,69.7243,70.0911,114152.0
2024-01-03 10:30:00,70.72,70.78,70.55,70.56,87935.0,70.1109,70.1704,69.9424,69.9523,87935.0
2024-01-03 11:00:00,70.54,70.62,70.38,70.51,76862.0,69.9324,70.0118,69.7738,69.9027,76862.0
2024-01-03 11:30:00,70.49,70.61,70.34,70.34,63128.0,69.8829,70.0018,69.7342,69.7342,63128.0
2024-01-03 12:00:00,70.36,70.39,70.09,70.09,51016.0,69.754,69.7837,69.4863,69.4863,51016.0
2024-01-03 12:30:00,70.11,70.12,69.89,69.92,41704.0,69.5061,69.5161,69.288,69.3178,41704.0
2024-01-03 13:00:00,69.93,69.93,69.7,69.73,53799.0,69.3277,69.3277,69.0997,69.1294,53799.0
2024-01-03 13:30:00,69.74,69.75,69.51,69.52,43481.0,69.1393,69.1492,68.9113,68.9212,43481.0
2024-01-03 14:00:00,69.51,69.75,69.46,69.7,56568.0,68.9113,69.1492,68.8617,69.0997,56568.0
2024-01-03 14:30:00,69.7,69.73,69.57,69.61,54626.0,69.0997,69.1294,68.9708,69.0105,54626.0
2024-01-03 15:00:00,69.6,69.6,69.43,69.46,70699.0,69.0005,69.0005,68.832,68.8617,70699.0
2024-01-03 15:30:00,69.45,69.6,69.24,69.44,304090.0,68.8518,69.0005,68.6436,68.8419,304090.0
2024-01-04 09:30:00,69.74,70.09,69.72,69.98,26716.0,69.1393,69.4863,69.1195,69.3773,26716.0
2024-01-04 10:00:00,69.96,70.4,69.96,70.32,36634.0,69.3574,69.7936,69.3574,69.7143,36634.0
2024-01-04 10:30:00,70.29,70.38,70.14,70.3,45432.0,69.6846,69.7738,69.5359,69.6945,45432.0
2024-01-04 11:00:00,70.26,70.42,70.16,70.35,32193.0,69.6549,69.8135,69.5557,69.7441,32193.0
2024-01-04 11:30:00,70.37,70.39,70.16,70.25,38252.0,69.7639,69.7837,69.5557,69.6449,38252.0
2024-01-04 12:00:00,70.25,70.53,70.2,70.52,33154.0,69.6449,69.9225,69.5954,69.9126,33154.0
2024-01-04 12:30:00,70.52,70.58,70.46,70.53,21003.0,69.9126,69.9721,69.8531,69.9225,21003.0
2024-01-04 13:00:00,70.52,70.56,70.49,70.51,21606.0,69.9126,69.9523,69.8829,69.9027,21606.0
2024-01-04 13:30:00,70.54,70.54,70.45,70.46,23306.0,69.9324,69.9324,69.8432,69.8531,23306.0
2024-01-04 14:00:00,70.47,70.53,70.43,70.5,38954.0,69.863,69.9225,69.8234,69.8928,38954.0
2024-01-04 14:30:00,70.52,70.56,70.39,70.5,28463.0,69.9126,69.9523,69.7837,69.8928,28463.0
2024-01-04 15:00:00,70.5,70.67,70.4,70.53,75169.0,69.8928,70.0613,69.7936,69.9225,75169.0
2024-01-04 15:30:00,70.53,70.61,70.42,70.47,280640.0,69.9225,70.0018,69.8135,69.863,280640.0
2024-01-05 09:30:00,70.56,70.66,70.07,70.09,27863.0,69.9523,70.0514,69.4665,69.4863,27863.0
2024-01-05 10:00:00,70.16,70.5,69.91,69.92,28845.0,69.5557,69.8928,69.3079,69.3178,28845.0
2024-01-05 10:30:00,69.89,69.93,69.64,69.74,54523.0,69.288,69.3277,69.0402,69.1393,54523.0
2024-01-05 11:00:00,69.73,69.78,69.51,69.59,21121.0,69.1294,69.179,68.9113,68.9906,21121.0
2024-01-05 11:30:00,69.59,69.61,69.43,69.45,23931.0,68.9906,69.0105,68.832,68.8518,23931.0
2024-01-05 12:00:00,69.45,69.48,69.3,69.38,32263.0,68.8518,68.8816,68.7031,68.7824,32263.0
2024-01-05 12:30:00,69.36,69.43,69.32,69.4,28738.0,68.7626,68.832,68.7229,68.8023,28738.0
2024-01-05 13:00:00,69.38,69.39,69.24,69.26,20479.0,68.7824,68.7923,68.6436,68.6635,20479.0
2024-01-05 13:30:00,69.27,69.48,69.27,69.48,20687.0,68.6734,68.8816,68.6734,68.8816,20687.0
2024-01-05 14:00:00,69.48,69.71,69.48,69.66,14423.0,68.8816,69.1096,68.8816,69.06,14423.0
2024-01-05 14:30:00,69.64,69.72,69.49,69.5,27301.0,69.0402,69.1195,68.8915,68.9014,27301.0
2024-01-05 15:00:00,69.49,69.62,69.49,69.55,20229.0,68.8915,69.0204,68.8915,68.951,20229.0
2024-01-05 15:30:00,69.57,69.84,69.45,69.61,150027.0,68.9708,69.2385,68.8518,69.0105,150027.0
2024-01-08 09:30:00,71.09,71.88,70.89,71.45,142925.0,70.4777,71.2609,70.2794,70.8346,142925.0
2024-01-08 10:00:00,71.59,71.68,71.25,71.35,46202.0,70.9734,71.0626,70.6363,70.7355,46202.0
2024-01-08 10:30:00,71.36,71.59,71.3,71.41,45868.0,70.7454,70.9734,70.6859,70.7949,45868.0
2024-01-08 11:00:00,71.4,71.51,71.33,71.44,36453.0,70.785,70.8941,70.7156,70.8247,36453.0
2024-01-08 11:30:00,71.43,71.52,71.34,71.52,34395.0,70.8148,70.904,70.7256,70.904,34395.0
2024-01-08 12:00:00,71.53,71.55,71.4,71.46,26641.0,70.9139,70.9337,70.785,70.8445,26641.0
2024-01-08 12:30:00,71.46,71.84,71.45,71.77,28598.0,70.8445,71.2212,70.8346,71.1518,28598.0
2024-01-08 13:00:00,71.78,71.84,71.62,71.63,22178.0,71.1618,71.2212,71.0031,71.0131,22178.0
2024-01-08 13:30:00,71.63,71.69,71.54,71.62,27638.0,71.0131,71.0725,70.9238,71.0031,27638.0
2024-01-08 14:00:00,71.6,71.65,71.5,71.59,35281.0,70.9833,71.0329,70.8842,70.9734,35281.0
2024-01-08 14:30:00,71.6,71.87,71.6,71.8,42710.0,70.9833,71.251,70.9833,71.1816,42710.0
2024-01-08 15:00:00,71.81,72.04,71.78,72.0,60335.0,71.1915,71.4195,71.1618,71.3799,60335.0
2024-01-08 15:30:00,72.0,72.22,71.95,72.21,180278.0,71.3799,71.598,71.3303,71.5881,180278.0
2024-01-09 09:30:00,71.79,71.91,70.99,71.41,59623.0,71.1717,71.2906,70.3786,70.7949,59623.0
2024-01-09 10:00:00,71.4,71.51,71.17,71.43,41643.0,70.785,70.8941,70.557,70.8148,41643.0
2024-01-09 10:30:00,71.46,71.5,71.19,71.29,31664.0,70.8445,70.8842,70.5768,70.676,31664.0
2024-01-09 11:00:00,71.29,71.49,71.28,71.47,25888.0,70.676,70.8743,70.6661,70.8544,25888.0
2024-01-09 11:30:00,71.48,71.61,71.42,71.59,26319.0,70.8643,70.9932,70.8049,70.9734,26319.0
2024-01-09 12:00:00,71.6,71.76,71.54,71.72,28017.0,70.9833,71.1419,70.9238,71.1023,28017.0
2024-01-09 12:30:00,71.7,71.72,71.58,71.62,14880.0,71.0825,71.1023,70.9635,71.0031,14880.0
2024-01-09 13:00:00,71.62,71.7,71.47,71.5,18990.0,71.0031,71.0825,70.8544,70.8842,18990.0
2024-01-09 13:30:00,71.49,71.79,71.45,71.71,21319.0,70.8743,71.1717,70.8346,71.0924,21319.0
2024-01-09 14:00:00,71.73,71.88,71.71,71.84,21897.0,71.1122,71.2609,71.0924,71.2212,21897.0
2024-01-09 14:30:00,71.85,71.85,71.67,71.72,34325.0,71.2312,71.2312,71.0527,71.1023,34325.0
2024-01-09 15:00:00,71.73,71.83,71.62,71.73,39696.0,71.1122,71.2113,71.0031,71.1122,39696.0
2024-01-09 15:30:00,71.74,71.91,71.71,71.89,155875.0,71.1221,71.2906,71.0924,71.2708,155875.0
2024-01-10 09:30:00,71.75,72.46,71.7,72.29,33316.0,71.132,71.8359,71.0825,71.6674,33316.0
2024-01-10 10:00:00,72.3,72.37,71.93,72.17,20085.0,71.6773,71.7467,71.3105,71.5484,20085.0
2024-01-10 10:30:00,72.13,72.38,72.05,72.27,19914.0,71.5087,71.7566,71.4294,71.6475,19914.0
2024-01-10 11:00:00,72.28,72.33,72.14,72.25,23505.0,71.6575,71.707,71.5187,71.6277,23505.0
2024-01-10 11:30:00,72.26,72.36,72.17,72.17,20876.0,71.6376,71.7368,71.5484,71.5484,20876.0
2024-01-10 12:00:00,72.17,72.19,71.99,72.19,24043.0,71.5484,71.5682,71.37,71.5682,24043.0
2024-01-10 12:30:00,72.18,72.37,72.14,72.35,19152.0,71.5583,71.7467,71.5187,71.7269,19152.0
2024-01-10 13:00:00,72.35,72.47,72.31,72.44,25991.0,71.7269,71.8458,71.6872,71.8161,25991.0
2024-01-10 13:30:00,72.44,72.48,72.36,72.4,20854.0,71.8161,71.8557,71.7368,71.7764,20854.0
2024-01-10 14:00:00,72.4,72.64,72.38,72.63,27854.0,71.7764,72.0144,71.7566,72.0044,27854.0
2024-01-10 14:30:00,72.65,72.73,72.58,72.63,30005.0,72.0243,72.1036,71.9549,72.0044,30005.0
2024-01-10 15:00:00,72.64,72.73,72.54,72.65,36802.0,72.0144,72.1036,71.9152,72.0243,36802.0
2024-01-10 15:30:00,72.65,73.0,72.64,72.94,175252.0,72.0243,72.3713,72.0144,72.3118,175252.0
2024-01-11 09:30:00,72.84,73.26,72.54,72.7,37836.0,72.2126,72.629,71.9152,72.0738,37836.0
2024-01-11 10:00:00,72.73,72.81,72.55,72.72,31713.0,72.1036,72.1829,71.9251,72.0937,31713.0
2024-01-11 10:30:00,72.68,72.71,72.52,72.55,27805.0,72.054,72.0838,71.8954,71.9251,27805.0
2024-01-11 11:00:00,72.54,72.65,72.4,72.44,35615.0,71.9152,72.0243,71.7764,71.8161,35615.0
2024-01-11 11:30:00,72.45,72.5,72.31,72.31,16379.0,71.826,71.8756,71.6872,71.6872,16379.0
2024-01-11 12:00:00,72.28,72.3,72.19,72.25,17024.0,71.6575,71.6773,71.5682,71.6277,17024.0
2024-01-11 12:30:00,72.25,72.44,72.25,72.44,28523.0,71.6277,71.8161,71.6277,71.8161,28523.0
2024-01-11 13:00:00,72.45,72.72,72.45,72.72,17029.0,71.826,72.0937,71.826,72.0937,17029.0
2024-01-11 13:30:00,72.72,72.89,72.71,72.85,45397.0,72.0937,72.2622,72.0838,72.2225,45397.0
2024-01-11 14:00:00,72.85,72.88,72.68,72.78,26877.0,72.2225,72.2523,72.054,72.1531,26877.0
2024-01-11 14:30:00,72.77,72.91,72.65,72.9,56682.0,72.1432,72.282,72.0243,72.2721,56682.0
2024-01-11 15:00:00,72.89,72.91,72.74,72.88,34413.0,72.2622,72.282,72.1135,72.2523,34413.0
2024-01-11 15:30:00,72.89,73.0,72.82,72.85,166745.0,72.2622,72.3713,72.1928,72.2225,166745.0
2024-01-12 09:30:00,73.45,74.0,73.2,73.92,104706.0,72.8174,73.3626,72.5695,73.2833,104706.0
2024-01-12 10:00:00,73.93,74.3,73.87,74.25,148978.0,73.2932,73.6601,73.2338,73.6105,148978.0
2024-01-12 10:30:00,74.27,74.43,74.12,74.33,109235.0,73.6303,73.7889,73.4816,73.6898,109235.0
2024-01-12 11:00:00,74.32,74.54,74.2,74.5,105067.0,73.6799,73.898,73.5609,73.8583,105067.0
2024-01-12 11:30:00,74.5,74.64,74.29,74.54,73117.0,73.8583,73.9971,73.6501,73.898,73117.0
2024-01-12 12:00:00,74.55,74.76,74.48,74.57,75095.0,73.9079,74.1161,73.8385,73.9277,75095.0
2024-01-12 12:30:00,74.57,74.82,74.57,74.8,47928.0,73.9277,74.1756,73.9277,74.1558,47928.0
2024-01-12 13:00:00,74.79,74.93,74.74,74.8,46263.0,74.1458,74.2846,74.0963,74.1558,46263.0
2024-01-12 13:30:00,74.8,74.81,74.55,74.59,85775.0,74.1558,74.1657,73.9079,73.9476,85775.0
2024-01-12 14:00:00,74.61,74.75,74.59,74.71,45516.0,73.9674,74.1062,73.9476,74.0665,45516.0
2024-01-12 14:30:00,74.72,74.75,74.58,74.62,53401.0,74.0764,74.1062,73.9376,73.9773,53401.0
2024-01-12 15:00:00,74.62,74.64,74.36,74.44,61031.0,73.9773,73.9971,73.7195,73.7989,61031.0
2024-01-12 15:30:00,74.43,74.51,74.33,74.49,295389.0,73.7889,73.8682,73.6898,73.8484,295389.0
2024-01-16 09:30:00,74.59,75.04,74.32,74.66,213387.0,73.9476,74.3937,73.6799,74.017,213387.0
2024-01-16 10:00:00,74.69,74.9,74.57,74.79,86727.0,74.0467,74.2549,73.9277,74.1458,86727.0
2024-01-16 10:30:00,74.81,74.97,74.62,74.72,66198.0,74.1657,74.3243,73.9773,74.0764,66198.0
2024-01-16 11:00:00,74.73,74.97,74.55,74.85,79165.0,74.0864,74.3243,73.9079,74.2053,79165.0
2024-01-16 11:30:00,74.85,74.9,74.64,74.66,79914.0,74.2053,74.2549,73.9971,74.017,79914.0
2024-01-16 12:00:00,74.65,74.71,74.46,74.63,54395.0,74.007,74.0665,73.8187,73.9872,54395.0
2024-01-16 12:30:00,74.63,74.8,74.49,74.51,45616.0,73.9872,74.1558,73.8484,73.8682,45616.0
2024-01-16 13:00:00,74.51,74.77,74.5,74.73,63232.0,73.8682,74.126,73.8583,74.0864,63232.0
2024-01-16 13:30:00,74.75,74.94,74.7,74.94,96976.0,74.1062,74.2945,74.0566,74.2945,96976.0
2024-01-16 14:00:00,74.94,74.95,74.54,74.7,101280.0,74.2945,74.3045,73.898,74.0566,101280.0
2024-01-16 14:30:00,74.71,74.82,74.62,74.78,102903.0,74.0665,74.1756,73.9773,74.1359,102903.0
2024-01-16 15:00:00,74.79,74.79,74.53,74.54,89655.0,74.1458,74.1458,73.8881,73.898,89655.0
2024-01-16 15:30:00,74.54,74.63,74.42,74.54,319364.0,73.898,73.9872,73.779,73.898,319364.0
2024-01-17 09:30:00,74.57,75.39,74.51,75.39,132490.0,73.9277,74.7407,73.8682,74.7407,132490.0
2024-01-17 10:00:00,75.38,75.4,74.91,75.12,103051.0,74.7308,74.7506,74.2648,74.473,103051.0
2024-01-17 10:30:00,75.1,75.23,75.04,75.07,63512.0,74.4532,74.582,74.3937,74.4234,63512.0
2024-01-17 11:00:00,75.07,75.14,74.96,74.98,72350.0,74.4234,74.4928,74.3144,74.3342,72350.0
2024-01-17 11:30:00,74.97,75.1,74.89,74.93,46317.0,74.3243,74.4532,74.245,74.2846,46317.0
2024-01-17 12:00:00,74.93,74.93,74.65,74.66,55777.0,74.2846,74.2846,74.007,74.017,55777.0
2024-01-17 12:30:00,74.65,74.68,74.5,74.5,38118.0,74.007,74.0368,73.8583,73.8583,38118.0
2024-01-17 13:00:00,74.52,74.62,74.45,74.47,34377.0,73.8782,73.9773,73.8088,73.8286,34377.0
2024-01-17 13:30:00,74.46,74.48,74.38,74.43,47596.0,73.8187,73.8385,73.7394,73.7889,47596.0
2024-01-17 14:00:00,74.44,74.55,74.37,74.43,37649.0,73.7989,73.9079,73.7295,73.7889,37649.0
2024-01-17 14:30:00,74.44,74.47,74.34,74.42,43154.0,73.7989,73.8286,73.6997,73.779,43154.0
2024-01-17 15:00:00,74.42,74.42,74.23,74.33,66175.0,73.779,73.779,73.5907,73.6898,66175.0
2024-01-17 15:30:00,74.32,74.64,74.31,74.48,267056.0,73.6799,73.9971,73.67,73.8385,267056.0
2024-01-18 09:30:00,73.5,74.05,73.23,73.81,135488.0,72.8669,73.4122,72.5993,73.1743,135488.0
2024-01-18 10:00:00,73.83,74.01,73.52,73.9,58716.0,73.1941,73.3726,72.8868,73.2635,58716.0
2024-01-18 10:30:00,73.91,74.2,73.82,73.9,49717.0,73.2734,73.5609,73.1842,73.2635,49717.0
2024-01-18 11:00:00,73.89,74.15,73.82,73.87,68228.0,73.2536,73.5113,73.1842,73.2338,68228.0
2024-01-18 11:30:00,73.89,74.26,73.85,73.96,45789.0,73.2536,73.6204,73.2139,73.323,45789.0
2024-01-18 12:00:00,73.97,74.07,73.86,74.05,65689.0,73.3329,73.432,73.2238,73.4122,65689.0
2024-01-18 12:30:00,74.05,74.06,73.92,73.96,32644.0,73.4122,73.4221,73.2833,73.323,32644.0
2024-01-18 13:00:00,73.95,73.95,73.69,73.73,63922.0,73.3131,73.3131,73.0553,73.095,63922.0
2024-01-18 13:30:00,73.73,73.81,73.61,73.73,53373.0,73.095,73.1743,72.976,73.095,53373.0
2024-01-18 14:00:00,73.73,73.83,73.69,73.83,48373.0,73.095,73.1941,73.0553,73.1941,48373.0
2024-01-18 14:30:00,73.83,73.88,73.73,73.84,63555.0,73.1941,73.2437,73.095,73.204,63555.0
2024-01-18 15:00:00,73.85,74.03,73.84,74.0,95293.0,73.2139,73.3924,73.204,73.3626,95293.0
2024-01-18 15:30:00,74.0,74.31,73.94,74.15,284747.0,73.3626,73.67,73.3032,73.5113,284747.0
2024-01-19 09:30:00,74.73,75.1,74.43,74.78,137044.0,74.0864,74.4532,73.7889,74.1359,137044.0
2024-01-19 10:00:00,74.82,75.16,74.7,75.09,57268.0,74.1756,74.5127,74.0566,74.4433,57268.0
2024-01-19 10:30:00,75.09,75.18,74.93,75.16,40904.0,74.4433,74.5325,74.2846,74.5127,40904.0
2024-01-19 11:00:00,75.16,75.26,75.08,75.09,54503.0,74.5127,74.6118,74.4333,74.4433,54503.0
2024-01-19 11:30:00,75.1,75.1,74.79,74.93,51792.0,74.4532,74.4532,74.1458,74.2846,51792.0
2024-01-19 12:00:00,74.93,75.01,74.77,74.85,16823.0,74.2846,74.3639,74.126,74.2053,16823.0
2024-01-19 12:30:00,74.86,75.0,74.77,74.98,33204.0,74.2152,74.354,74.126,74.3342,33204.0
2024-01-19 13:00:00,74.99,75.16,74.92,75.1,38723.0,74.3441,74.5127,74.2747,74.4532,38723.0
2024-01-19 13:30:00,75.11,75.12,75.0,75.12,32109.0,74.4631,74.473,74.354,74.473,32109.0
2024-01-19 14:00:00,75.11,75.12,74.99,75.02,54127.0,74.4631,74.473,74.3441,74.3739,54127.0
2024-01-19 14:30:00,75.04,75.09,74.93,74.99,61406.0,74.3937,74.4433,74.2846,74.3441,61406.0
2024-01-19 15:00:00,75.01,75.04,74.87,74.88,58611.0,74.3639,74.3937,74.2251,74.2351,58611.0
2024-01-19 15:30:00,74.87,74.94,74.66,74.82,211030.0,74.2251,74.2945,74.017,74.1756,211030.0
2024-01-22 09:30:00,75.0,75.2,74.74,74.89,125862.0,74.354,74.5523,74.0963,74.245,125862.0
2024-01-22 10:00:00,74.94,75.27,74.69,75.26,110346.0,74.2945,74.6217,74.0467,74.6118,110346.0
2024-01-22 10:30:00,75.27,75.43,75.22,75.23,58465.0,74.6217,74.7803,74.5721,74.582,58465.0
2024-01-22 11:00:00,75.22,75.4,75.1,75.38,53417.0,74.5721,74.7506,74.4532,74.7308,53417.0
2024-01-22 11:30:00,75.37,75.45,75.24,75.41,44372.0,74.7208,74.8002,74.592,74.7605,44372.0
2024-01-22 12:00:00,75.41,75.45,75.16,75.19,44782.0,74.7605,74.8002,74.5127,74.5424,44782.0
2024-01-22 12:30:00,75.16,75.35,75.09,75.24,89591.0,74.5127,74.701,74.4433,74.592,89591.0
2024-01-22 13:00:00,75.26,75.3,75.19,75.2,48498.0,74.6118,74.6514,74.5424,74.5523,48498.0
2024-01-22 13:30:00,75.22,75.29,75.16,75.26,33716.0,74.5721,74.6415,74.5127,74.6118,33716.0
2024-01-22 14:00:00,75.25,75.27,75.08,75.16,47820.0,74.6019,74.6217,74.4333,74.5127,47820.0
2024-01-22 14:30:00,75.16,75.18,75.07,75.15,49515.0,74.5127,74.5325,74.4234,74.5027,49515.0
2024-01-22 15:00:00,75.14,75.22,75.08,75.17,81841.0,74.4928,74.5721,74.4333,74.5226,81841.0
2024-01-22 15:30:00,75.18,75.39,75.16,75.28,320424.0,74.5325,74.7407,74.5127,74.6316,320424.0
2024-01-23 09:30:00,79.5,79.99,78.42,79.0,373902.0,78.8153,79.301,77.7446,78.3196,373902.0
2024-01-23 10:00:00,79.01,79.25,78.14,79.04,90312.0,78.3295,78.5674,77.467,78.3592,90312.0
2024-01-23 10:30:00,79.04,79.39,78.94,79.28,134584.0,78.3592,78.7062,78.2601,78.5972,134584.0
2024-01-23 11:00:00,79.28,79.28,78.67,78.79,76071.0,78.5972,78.5972,77.9924,78.1114,76071.0
2024-01-23 11:30:00,78.74,78.93,78.72,78.93,56623.0,78.0618,78.2502,78.042,78.2502,56623.0
2024-01-23 12:00:00,78.93,79.02,78.75,78.89,81874.0,78.2502,78.3394,78.0717,78.2105,81874.0
2024-01-23 12:30:00,78.89,79.01,78.82,78.91,39326.0,78.2105,78.3295,78.1411,78.2304,39326.0
2024-01-23 13:00:00,78.87,78.89,78.45,78.63,35291.0,78.1907,78.2105,77.7743,77.9528,35291.0
2024-01-23 13:30:00,78.63,78.71,78.09,78.7,205127.0,77.9528,78.0321,77.4174,78.0222,205127.0
2024-01-23 14:00:00,78.71,78.89,78.7,78.8,82449.0,78.0321,78.2105,78.0222,78.1213,82449.0
2024-01-23 14:30:00,78.79,78.98,78.78,78.87,76686.0,78.1114,78.2997,78.1015,78.1907,76686.0
2024-01-23 15:00:00,78.87,78.87,78.7,78.7,76275.0,78.1907,78.1907,78.0222,78.0222,76275.0
2024-01-23 15:30:00,78.68,78.92,78.63,78.9,496596.0,78.0023,78.2403,77.9528,78.2204,496596.0
2024-01-24 09:30:00,79.46,79.5,77.95,78.64,83713.0,78.7756,78.8153,77.2786,77.9627,83713.0
2024-01-24 10:00:00,78.64,78.73,78.15,78.49,51879.0,77.9627,78.0519,77.4769,77.814,51879.0
2024-01-24 10:30:00,78.48,78.63,78.19,78.22,50032.0,77.8041,77.9528,77.5166,77.5463,50032.0
2024-01-24 11:00:00,78.22,78.26,77.89,77.9,67260.0,77.5463,77.586,77.2191,77.2291,67260.0
2024-01-24 11:30:00,77.91,78.01,77.74,77.97,44206.0,77.239,77.3381,77.0704,77.2984,44206.0
2024-01-24 12:00:00,77.97,78.05,77.93,77.95,47420.0,77.2984,77.3778,77.2588,77.2786,47420.0
2024-01-24 12:30:00,77.96,77.97,77.56,77.62,39893.0,77.2885,77.2984,76.892,76.9515,39893.0
2024-01-24 13:00:00,77.61,77.78,77.53,77.55,38252.0,76.9415,77.1101,76.8622,76.8821,38252.0
2024-01-24 13:30:00,77.53,77.87,77.48,77.79,52963.0,76.8622,77.1993,76.8127,77.12,52963.0
2024-01-24 14:00:00,77.77,78.03,77.73,77.94,49941.0,77.1002,77.3579,77.0605,77.2687,49941.0
2024-01-24 14:30:00,77.95,77.95,77.77,77.78,44009.0,77.2786,77.2786,77.1002,77.1101,44009.0
2024-01-24 15:00:00,77.78,77.8,77.41,77.45,79444.0,77.1101,77.1299,76.7433,76.7829,79444.0
2024-01-24 15:30:00,77.45,77.62,77.32,77.6,297412.0,76.7829,76.9515,76.654,76.9316,297412.0
2024-01-25 09:30:00,77.59,77.8,77.13,77.17,100780.0,76.9217,77.1299,76.4657,76.5053,100780.0
2024-01-25 10:00:00,77.15,77.18,76.63,76.77,70224.0,76.4855,76.5153,75.97,76.1088,70224.0
2024-01-25 10:30:00,76.75,76.87,76.27,76.35,60902.0,76.089,76.2079,75.6131,75.6924,60902.0
2024-01-25 11:00:00,76.32,76.64,76.18,76.35,54970.0,75.6627,75.9799,75.5239,75.6924,54970.0
2024-01-25 11:30:00,76.34,76.44,76.14,76.17,66865.0,75.6825,75.7816,75.4842,75.514,66865.0
2024-01-25 12:00:00,76.17,76.25,76.05,76.15,56661.0,75.514,75.5933,75.395,75.4941,56661.0
2024-01-25 12:30:00,76.16,76.38,76.16,76.34,39120.0,75.504,75.7221,75.504,75.6825,39120.0
2024-01-25 13:00:00,76.38,76.48,76.25,76.38,80928.0,75.7221,75.8213,75.5933,75.7221,80928.0
2024-01-25 13:30:00,76.38,76.56,76.3,76.47,99116.0,75.7221,75.9006,75.6428,75.8114,99116.0
2024-01-25 14:00:00,76.48,76.84,76.48,76.81,84534.0,75.8213,76.1782,75.8213,76.1484,84534.0
2024-01-25 14:30:00,76.81,77.01,76.81,76.9,106969.0,76.1484,76.3467,76.1484,76.2377,106969.0
2024-01-25 15:00:00,76.89,77.01,76.83,77.0,69953.0,76.2277,76.3467,76.1683,76.3368,69953.0
2024-01-25 15:30:00,76.98,77.2,76.93,77.19,246207.0,76.317,76.5351,76.2674,76.5252,246207.0
2024-01-26 09:30:00,77.07,77.19,76.14,76.8,73061.0,76.4062,76.5252,75.4842,76.1385,73061.0
2024-01-26 10:00:00,76.79,77.0,76.55,76.67,55443.0,76.1286,76.3368,75.8907,76.0096,55443.0
2024-01-26 10:30:00,76.71,76.9,76.53,76.7,42003.0,76.0493,76.2377,75.8709,76.0394,42003.0
2024-01-26 11:00:00,76.71,76.76,76.54,76.76,38596.0,76.0493,76.0989,75.8808,76.0989,38596.0
2024-01-26 11:30:00,76.74,76.83,76.64,76.81,23782.0,76.079,76.1683,75.9799,76.1484,23782.0
2024-01-26 12:00:00,76.82,76.89,76.74,76.75,19760.0,76.1584,76.2277,76.079,76.089,19760.0
2024-01-26 12:30:00,76.75,76.77,76.62,76.67,34311.0,76.089,76.1088,75.9601,76.0096,34311.0
2024-01-26 13:00:00,76.67,76.67,76.42,76.44,30753.0,76.0096,76.0096,75.7618,75.7816,30753.0
2024-01-26 13:30:00,76.45,76.57,76.36,76.56,36023.0,75.7915,75.9105,75.7023,75.9006,36023.0
2024-01-26 14:00:00,76.56,76.77,76.55,76.7,36809.0,75.9006,76.1088,75.8907,76.0394,36809.0
2024-01-26 14:30:00,76.7,76.78,76.65,76.73,70141.0,76.0394,76.1187,75.9898,76.0691,70141.0
2024-01-26 15:00:00,76.73,76.78,76.63,76.66,32509.0,76.0691,76.1187,75.97,75.9997,32509.0
2024-01-26 15:30:00,76.66,76.89,76.62,76.88,146387.0,75.9997,76.2277,75.9601,76.2178,146387.0
2024-01-29 09:30:00,76.94,77.0,76.54,76.77,77077.0,76.2773,76.3368,75.8808,76.1088,77077.0
2024-01-29 10:00:00,76.8,76.89,76.33,76.42,31396.0,76.1385,76.2277,75.6726,75.7618,31396.0
2024-01-29 10:30:00,76.45,76.47,76.16,76.29,33309.0,75.7915,75.8114,75.504,75.6329,33309.0
2024-01-29 11:00:00,76.31,76.58,76.25,76.52,40388.0,75.6527,75.9204,75.5933,75.8609,40388.0
2024-01-29 11:30:00,76.55,76.71,76.54,76.65,33711.0,75.8907,76.0493,75.8808,75.9898,33711.0
2024-01-29 12:00:00,76.64,76.85,76.58,76.77,48376.0,75.9799,76.1881,75.9204,76.1088,48376.0
2024-01-29 12:30:00,76.77,76.78,76.56,76.66,29368.0,76.1088,76.1187,75.9006,75.9997,29368.0
2024-01-29 13:00:00,76.68,76.8,76.65,76.77,26856.0,76.0196,76.1385,75.9898,76.1088,26856.0
2024-01-29 13:30:00,76.78,76.84,76.7,76.81,40449.0,76.1187,76.1782,76.0394,76.1484,40449.0
2024-01-29 14:00:00,76.79,76.93,76.79,76.93,46302.0,76.1286,76.2674,76.1286,76.2674,46302.0
2024-01-29 14:30:00,76.94,77.1,76.93,77.1,60788.0,76.2773,76.4359,76.2674,76.4359,60788.0
2024-01-29 15:00:00,77.1,77.21,76.95,76.96,112425.0,76.4359,76.545,76.2872,76.2971,112425.0
2024-01-29 15:30:00,76.97,77.2,76.91,77.08,267860.0,76.3071,76.5351,76.2476,76.4161,267860.0
2024-01-30 09:30:00,77.2,77.7,77.16,77.69,52112.0,76.5351,77.0308,76.4954,77.0209,52112.0
2024-01-30 10:00:00,77.72,77.87,77.44,77.68,60849.0,77.0506,77.1993,76.773,77.0109,60849.0
2024-01-30 10:30:00,77.68,77.68,77.42,77.64,52695.0,77.0109,77.0109,76.7532,76.9713,52695.0
2024-01-30 11:00:00,77.64,77.95,77.59,77.95,57680.0,76.9713,77.2786,76.9217,77.2786,57680.0
2024-01-30 11:30:00,77.96,78.11,77.88,78.08,48004.0,77.2885,77.4372,77.2092,77.4075,48004.0
2024-01-30 12:00:00,78.06,78.18,78.01,78.04,34246.0,77.3877,77.5066,77.3381,77.3678,34246.0
2024-01-30 12:30:00,78.05,78.15,77.94,78.09,33651.0,77.3778,77.4769,77.2687,77.4174,33651.0
2024-01-30 13:00:00,78.09,78.2,78.06,78.18,34289.0,77.4174,77.5265,77.3877,77.5066,34289.0
2024-01-30 13:30:00,78.18,78.23,77.96,78.13,57713.0,77.5066,77.5562,77.2885,77.4571,57713.0
2024-01-30 14:00:00,78.12,78.19,77.93,78.14,37960.0,77.4472,77.5166,77.2588,77.467,37960.0
2024-01-30 14:30:00,78.14,78.16,77.97,78.13,49432.0,77.467,77.4868,77.2984,77.4571,49432.0
2024-01-30 15:00:00,78.14,78.24,78.05,78.24,53187.0,77.467,77.5661,77.3778,77.5661,53187.0
2024-01-30 15:30:00,78.24,78.33,78.14,78.3,223794.0,77.5661,77.6553,77.467,77.6256,223794.0
2024-01-31 09:30:00,78.54,78.77,78.27,78.43,39125.0,77.8635,78.0916,77.5959,77.7545,39125.0
2024-01-31 10:00:00,78.45,78.76,78.45,78.71,29509.0,77.7743,78.0816,77.7743,78.0321,29509.0
2024-01-31 10:30:00,78.72,78.72,78.13,78.17,37856.0,78.042,78.042,77.4571,77.4967,37856.0
2024-01-31 11:00:00,78.17,78.25,77.98,78.1,43244.0,77.4967,77.576,77.3084,77.4273,43244.0
2024-01-31 11:30:00,78.11,78.18,77.84,77.9,32723.0,77.4372,77.5066,77.1696,77.2291,32723.0
2024-01-31 12:00:00,77.92,78.07,77.92,78.04,35825.0,77.2489,77.3976,77.2489,77.3678,35825.0
2024-01-31 12:30:00,78.03,78.04,77.82,77.96,28240.0,77.3579,77.3678,77.1497,77.2885,28240.0
2024-01-31 13:00:00,77.95,77.95,77.8,77.84,24724.0,77.2786,77.2786,77.1299,77.1696,24724.0
2024-01-31 13:30:00,77.85,77.94,77.82,77.82,21830.0,77.1795,77.2687,77.1497,77.1497,21830.0
2024-01-31 14:00:00,77.8,78.06,77.62,78.06,29178.0,77.1299,77.3877,76.9515,77.3877,29178.0
2024-01-31 14:30:00,78.05,78.12,77.78,77.78,33223.0,77.3778,77.4472,77.1101,77.1101,33223.0
2024-01-31 15:00:00,77.73,77.96,77.47,77.8,43182.0,77.0605,77.2885,76.8028,77.1299,43182.0
2024-01-31 15:30:00,77.79,77.81,77.52,77.54,191460.0,77.12,77.1398,76.8523,76.8722,191460.0
2024-02-01 09:30:00,77.11,77.46,75.79,76.81,98753.0,76.5736,76.9212,75.2628,76.2757,98753.0
2024-02-01 10:00:00,76.77,77.08,76.7,76.91,37080.0,76.236,76.5438,76.1665,76.375,37080.0
2024-02-01 10:30:00,76.89,77.11,76.66,76.67,41994.0,76.3551,76.5736,76.1267,76.1367,41994.0
2024-02-01 11:00:00,76.64,76.66,76.35,76.6,70662.0,76.1069,76.1267,75.8189,76.0672,70662.0
2024-02-01 11:30:00,76.6,76.88,76.6,76.8,64691.0,76.0672,76.3452,76.0672,76.2658,64691.0
2024-02-01 12:00:00,76.8,77.23,76.79,77.2,53722.0,76.2658,76.6928,76.2558,76.663,53722.0
2024-02-01 12:30:00,77.21,77.52,77.14,77.39,27713.0,76.6729,76.9808,76.6034,76.8517,27713.0
2024-02-01 13:00:00,77.4,77.46,77.31,77.37,12059.0,76.8616,76.9212,76.7722,76.8318,12059.0
2024-02-01 13:30:00,77.37,77.5,77.31,77.44,21724.0,76.8318,76.9609,76.7722,76.9013,21724.0
2024-02-01 14:00:00,77.45,77.58,77.4,77.58,22090.0,76.9112,77.0403,76.8616,77.0403,22090.0
2024-02-01 14:30:00,77.57,77.74,77.49,77.74,36174.0,77.0304,77.1992,76.951,77.1992,36174.0
2024-02-01 15:00:00,77.75,77.88,77.74,77.82,51710.0,77.2092,77.3383,77.1992,77.2787,51710.0
2024-02-01 15:30:00,77.82,77.84,77.59,77.79,106484.0,77.2787,77.2985,77.0503,77.2489,106484.0
2024-02-02 09:30:00,77.86,78.41,77.67,78.12,70932.0,77.3184,77.8646,77.1297,77.5766,70932.0
2024-02-02 10:00:00,78.04,78.34,77.73,78.03,35759.0,77.4971,77.7951,77.1893,77.4872,35759.0
2024-02-02 10:30:00,78.05,78.27,77.81,78.25,45812.0,77.5071,77.7255,77.2687,77.7057,45812.0
2024-02-02 11:00:00,78.25,78.36,77.85,77.91,33163.0,77.7057,77.8149,77.3085,77.368,33163.0
2024-02-02 11:30:00,77.91,78.1,77.77,77.92,33019.0,77.368,77.5567,77.229,77.378,33019.0
2024-02-02 12:00:00,77.92,77.97,77.72,77.88,25393.0,77.378,77.4276,77.1794,77.3383,25393.0
2024-02-02 12:30:00,77.89,77.98,77.67,77.8,25207.0,77.3482,77.4376,77.1297,77.2588,25207.0
2024-02-02 13:00:00,77.81,77.89,77.69,77.81,26392.0,77.2687,77.3482,77.1496,77.2687,26392.0
2024-02-02 13:30:00,77.81,77.93,77.76,77.77,29826.0,77.2687,77.3879,77.2191,77.229,29826.0
2024-02-02 14:00:00,77.79,77.87,77.66,77.78,27763.0,77.2489,77.3283,77.1198,77.2389,27763.0
2024-02-02 14:30:00,77.79,78.0,77.76,77.99,27310.0,77.2489,77.4574,77.2191,77.4475,27310.0
2024-02-02 15:00:00,77.98,78.22,77.86,78.19,49998.0,77.4376,77.6759,77.3184,77.6461,49998.0
2024-02-02 15:30:00,78.2,78.2,77.65,77.66,133781.0,77.656,77.656,77.1099,77.1198,133781.0
2024-02-05 09:30:00,77.6,77.68,77.12,77.38,22801.0,77.0602,77.1396,76.5835,76.8417,22801.0
2024-02-05 10:00:00,77.3,77.63,77.26,77.63,21878.0,76.7623,77.09,76.7226,77.09,21878.0
2024-02-05 10:30:00,77.63,77.75,77.57,77.66,24704.0,77.09,77.2092,77.0304,77.1198,24704.0
2024-02-05 11:00:00,77.63,77.78,77.61,77.67,29249.0,77.09,77.2389,77.0701,77.1297,29249.0
2024-02-05 11:30:00,77.67,77.78,77.39,77.39,32090.0,77.1297,77.2389,76.8517,76.8517,32090.0
2024-02-05 12:00:00,77.36,77.42,77.25,77.38,17495.0,76.8219,76.8815,76.7126,76.8417,17495.0
2024-02-05 12:30:00,77.37,77.4,77.19,77.25,14787.0,76.8318,76.8616,76.6531,76.7126,14787.0
2024-02-05 13:00:00,77.24,77.35,77.19,77.34,16829.0,76.7027,76.8119,76.6531,76.802,16829.0
2024-02-05 13:30:00,77.33,77.49,77.3,77.46,23787.0,76.7921,76.951,76.7623,76.9212,23787.0
2024-02-05 14:00:00,77.48,77.62,77.45,77.58,20032.0,76.941,77.0801,76.9112,77.0403,20032.0
2024-02-05 14:30:00,77.59,77.76,77.58,77.71,26938.0,77.0503,77.2191,77.0403,77.1694,26938.0
2024-02-05 15:00:00,77.72,77.81,77.52,77.8,28040.0,77.1794,77.2687,76.9808,77.2588,28040.0
2024-02-05 15:30:00,77.81,77.85,77.58,77.58,155709.0,77.2687,77.3085,77.0403,77.0403,155709.0
2024-02-06 09:30:00,77.49,77.93,77.47,77.83,17791.0,76.951,77.3879,76.9311,77.2886,17791.0
2024-02-06 10:00:00,77.84,78.09,77.77,77.92,50545.0,77.2985,77.5468,77.229,77.378,50545.0
2024-02-06 10:30:00,77.94,78.31,77.93,78.23,45617.0,77.3978,77.7653,77.3879,77.6858,45617.0
2024-02-06 11:00:00,78.23,78.47,78.2,78.26,63309.0,77.6858,77.9241,77.656,77.7156,63309.0
2024-02-06 11:30:00,78.26,78.29,78.12,78.25,29292.0,77.7156,77.7454,77.5766,77.7057,29292.0
2024-02-06 12:00:00,78.25,78.44,78.24,78.44,26377.0,77.7057,77.8944,77.6957,77.8944,26377.0
2024-02-06 12:30:00,78.44,78.47,78.31,78.34,18993.0,77.8944,77.9241,77.7653,77.7951,18993.0
2024-02-06 13:00:00,78.34,78.54,78.32,78.54,25634.0,77.7951,77.9937,77.7752,77.9937,25634.0
2024-02-06 13:30:00,78.58,78.61,78.35,78.35,34592.0,78.0334,78.0632,77.805,77.805,34592.0
2024-02-06 14:00:00,78.35,78.35,78.18,78.28,47407.0,77.805,77.805,77.6362,77.7355,47407.0
2024-02-06 14:30:00,78.29,78.48,78.26,78.45,39592.0,77.7454,77.9341,77.7156,77.9043,39592.0
2024-02-06 15:00:00,78.45,78.62,78.45,78.56,42957.0,77.9043,78.0731,77.9043,78.0135,42957.0
2024-02-06 15:30:00,78.56,78.64,78.41,78.41,212494.0,78.0135,78.093,77.8646,77.8646,212494.0
2024-02-07 09:30:00,78.66,79.01,78.4,78.95,31999.0,78.1128,78.4604,77.8546,78.4008,31999.0
2024-02-07 10:00:00,78.97,79.42,78.96,79.38,42502.0,78.4207,78.8675,78.4107,78.8278,42502.0
2024-02-07 10:30:00,79.41,79.41,79.11,79.28,46031.0,78.8576,78.8576,78.5597,78.7285,46031.0
2024-02-07 11:00:00,79.27,79.28,78.95,78.96,19692.0,78.7186,78.7285,78.4008,78.4107,19692.0
2024-02-07 11:30:00,78.97,79.13,78.97,79.07,18995.0,78.4207,78.5796,78.4207,78.52,18995.0
2024-02-07 12:00:00,79.06,79.2,78.98,79.02,24529.0,78.51,78.6491,78.4306,78.4703,24529.0
2024-02-07 12:30:00,79.0,79.24,78.94,79.19,33893.0,78.4505,78.6888,78.3909,78.6391,33893.0
2024-02-07 13:00:00,79.2,79.25,79.08,79.08,26474.0,78.6491,78.6987,78.5299,78.5299,26474.0
2024-02-07 13:30:00,79.09,79.19,78.99,79.13,19797.0,78.5398,78.6391,78.4405,78.5796,19797.0
2024-02-07 14:00:00,79.12,79.18,79.03,79.05,27019.0,78.5696,78.6292,78.4803,78.5001,27019.0
2024-02-07 14:30:00,79.03,79.09,79.02,79.06,18031.0,78.4803,78.5398,78.4703,78.51,18031.0
2024-02-07 15:00:00,79.06,79.1,78.92,78.96,36396.0,78.51,78.5498,78.371,78.4107,36396.0
2024-02-07 15:30:00,78.98,79.0,78.78,78.92,113624.0,78.4306,78.4505,78.232,78.371,113624.0
2024-02-08 09:30:00,79.0,79.68,78.7,79.47,66869.0,78.4505,79.1257,78.1525,78.9172,66869.0
2024-02-08 10:00:00,79.48,79.67,79.41,79.67,46474.0,78.9271,79.1158,78.8576,79.1158,46474.0
2024-02-08 10:30:00,79.63,79.68,79.48,79.53,88525.0,79.0761,79.1257,78.9271,78.9768,88525.0
2024-02-08 11:00:00,79.57,79.65,79.39,79.59,97303.0,79.0165,79.0959,78.8377,79.0364,97303.0
2024-02-08 11:30:00,79.59,79.79,79.59,79.79,23345.0,79.0364,79.235,79.0364,79.235,23345.0
2024-02-08 12:00:00,79.8,79.87,79.72,79.75,21600.0,79.2449,79.3144,79.1655,79.1952,21600.0
2024-02-08 12:30:00,79.73,79.75,79.6,79.67,15874.0,79.1754,79.1952,79.0463,79.1158,15874.0
2024-02-08 13:00:00,79.68,79.8,79.65,79.75,19724.0,79.1257,79.2449,79.0959,79.1952,19724.0
2024-02-08 13:30:00,79.75,79.88,79.7,79.78,27267.0,79.1952,79.3243,79.1456,79.225,27267.0
2024-02-08 14:00:00,79.79,79.99,79.76,79.94,38451.0,79.235,79.4336,79.2052,79.3839,38451.0
2024-02-08 14:30:00,79.95,80.17,79.91,80.13,68810.0,79.3939,79.6123,79.3541,79.5726,68810.0
2024-02-08 15:00:00,80.13,80.15,79.96,80.07,48309.0,79.5726,79.5925,79.4038,79.513,48309.0
2024-02-08 15:30:00,80.08,80.11,79.79,79.96,140004.0,79.5229,79.5527,79.235,79.4038,140004.0
2024-02-09 09:30:00,79.84,80.22,79.75,80.2,41174.0,79.2846,79.662,79.1952,79.6421,41174.0
2024-02-09 10:00:00,80.19,80.38,80.04,80.31,29923.0,79.6322,79.8209,79.4832,79.7513,29923.0
2024-02-09 10:30:00,80.31,80.44,80.19,80.44,51750.0,79.7513,79.8804,79.6322,79.8804,51750.0
2024-02-09 11:00:00,80.44,80.46,80.17,80.28,58409.0,79.8804,79.9003,79.6123,79.7216,58409.0
2024-02-09 11:30:00,80.27,80.28,80.17,80.22,38161.0,79.7116,79.7216,79.6123,79.662,38161.0
2024-02-09 12:00:00,80.2,80.26,80.04,80.25,21336.0,79.6421,79.7017,79.4832,79.6918,21336.0
2024-02-09 12:30:00,80.25,80.35,80.22,80.26,24743.0,79.6918,79.7911,79.662,79.7017,24743.0
2024-02-09 13:00:00,80.27,80.36,80.25,80.35,39411.0,79.7116,79.801,79.6918,79.7911,39411.0
2024-02-09 13:30:00,80.37,80.57,80.33,80.53,27591.0,79.8109,80.0095,79.7712,79.9698,27591.0
2024-02-09 14:00:00,80.55,80.65,80.47,80.65,38726.0,79.9897,80.089,79.9102,80.089,38726.0
2024-02-09 14:30:00,80.64,80.84,80.6,80.76,63315.0,80.0791,80.2777,80.0393,80.1982,63315.0
2024-02-09 15:00:00,80.77,80.93,80.74,80.92,75849.0,80.2081,80.367,80.1784,80.3571,75849.0
2024-02-09 15:30:00,80.91,81.01,80.83,81.01,201385.0,80.3472,80.4465,80.2677,80.4465,201385.0
2024-02-12 09:30:00,81.0,81.06,80.5,80.53,41892.0,80.4365,80.4961,79.94,79.9698,41892.0
2024-02-12 10:00:00,80.52,80.77,80.47,80.76,63364.0,79.9599,80.2081,79.9102,80.1982,63364.0
2024-02-12 10:30:00,80.75,80.89,80.54,80.75,68530.0,80.1883,80.3273,79.9797,80.1883,68530.0
2024-02-12 11:00:00,80.77,80.95,80.75,80.94,41278.0,80.2081,80.3869,80.1883,80.377,41278.0
2024-02-12 11:30:00,80.94,81.01,80.88,80.93,29390.0,80.377,80.4465,80.3174,80.367,29390.0
2024-02-12 12:00:00,80.94,81.0,80.91,80.95,30797.0,80.377,80.4365,80.3472,80.3869,30797.0
2024-02-12 12:30:00,80.93,81.04,80.81,81.03,38824.0,80.367,80.4763,80.2479,80.4663,38824.0
2024-02-12 13:00:00,81.02,81.12,80.92,80.96,29525.0,80.4564,80.5557,80.3571,80.3968,29525.0
2024-02-12 13:30:00,80.96,81.03,80.94,80.98,30135.0,80.3968,80.4663,80.377,80.4167,30135.0
2024-02-12 14:00:00,80.97,81.0,80.79,80.9,28167.0,80.4068,80.4365,80.228,80.3372,28167.0
2024-02-12 14:30:00,80.89,80.99,80.76,80.85,38234.0,80.3273,80.4266,80.1982,80.2876,38234.0
2024-02-12 15:00:00,80.87,80.95,80.82,80.82,38320.0,80.3075,80.3869,80.2578,80.2578,38320.0
2024-02-12 15:30:00,80.82,81.09,80.7,80.98,242322.0,80.2578,80.5259,80.1386,80.4167,242322.0
2024-02-13 09:30:00,81.04,81.52,80.94,81.4,54349.0,80.4763,80.9529,80.377,80.8338,54349.0
2024-02-13 10:00:00,81.42,81.52,80.93,80.94,59039.0,80.8536,80.9529,80.367,80.377,59039.0
2024-02-13 10:30:00,80.94,81.18,80.8,80.81,93071.0,80.377,80.6153,80.2379,80.2479,93071.0
2024-02-13 11:00:00,80.83,81.01,80.68,80.9,55575.0,80.2677,80.4465,80.1188,80.3372,55575.0
2024-02-13 11:30:00,80.92,81.1,80.92,81.03,26994.0,80.3571,80.5359,80.3571,80.4663,26994.0
2024-02-13 12:00:00,81.02,81.02,80.88,80.95,17666.0,80.4564,80.4564,80.3174,80.3869,17666.0
2024-02-13 12:30:00,80.94,80.96,80.85,80.88,13759.0,80.377,80.3968,80.2876,80.3174,13759.0
2024-02-13 13:00:00,80.89,80.9,80.66,80.8,27562.0,80.3273,80.3372,80.0989,80.2379,27562.0
2024-02-13 13:30:00,80.79,80.82,80.73,80.82,23198.0,80.228,80.2578,80.1684,80.2578,23198.0
2024-02-13 14:00:00,80.81,80.83,80.66,80.83,41148.0,80.2479,80.2677,80.0989,80.2677,41148.0
2024-02-13 14:30:00,80.82,81.0,80.63,80.68,29698.0,80.2578,80.4365,80.0691,80.1188,29698.0
2024-02-13 15:00:00,80.67,80.75,80.39,80.7,47690.0,80.1088,80.1883,79.8308,80.1386,47690.0
2024-02-13 15:30:00,80.69,80.98,80.64,80.95,121476.0,80.1287,80.4167,80.0791,80.3869,121476.0
2024-02-14 09:30:00,81.05,81.8,80.95,81.55,45347.0,80.4862,81.231,80.3869,80.9827,45347.0
2024-02-14 10:00:00,81.56,81.84,81.29,81.75,29988.0,80.9927,81.2707,80.7245,81.1813,29988.0
2024-02-14 10:30:00,81.8,82.05,81.8,81.95,41716.0,81.231,81.4792,81.231,81.3799,41716.0
2024-02-14 11:00:00,81.92,82.12,81.85,81.98,38689.0,81.3501,81.5488,81.2806,81.4097,38689.0
2024-02-14 11:30:00,82.01,82.02,81.63,81.63,15056.0,81.4395,81.4495,81.0622,81.0622,15056.0
2024-02-14 12:00:00,81.6,81.64,81.55,81.64,21605.0,81.0324,81.0721,80.9827,81.0721,21605.0
2024-02-14 12:30:00,81.65,81.87,81.63,81.87,19787.0,81.082,81.3005,81.0622,81.3005,19787.0
2024-02-14 13:00:00,81.91,81.91,81.77,81.82,18083.0,81.3402,81.3402,81.2012,81.2508,18083.0
2024-02-14 13:30:00,81.88,81.98,81.88,81.94,31318.0,81.3104,81.4097,81.3104,81.37,31318.0
2024-02-14 14:00:00,81.94,81.98,81.71,81.86,32766.0,81.37,81.4097,81.1416,81.2906,32766.0
2024-02-14 14:30:00,81.87,81.98,81.82,81.9,38711.0,81.3005,81.4097,81.2508,81.3303,38711.0
2024-02-14 15:00:00,81.91,82.08,81.84,82.07,73110.0,81.3402,81.509,81.2707,81.4991,73110.0
2024-02-14 15:30:00,82.06,82.28,81.96,82.19,151331.0,81.4892,81.7076,81.3899,81.6183,151331.0
2024-02-15 09:30:00,82.4,82.76,82.03,82.39,32548.0,81.8268,82.1843,81.4594,81.8169,32548.0
2024-02-15 10:00:00,82.44,82.52,82.15,82.4,35587.0,81.8665,81.946,81.5785,81.8268,35587.0
2024-02-15 10:30:00,82.4,82.62,82.36,82.58,27520.0,81.8268,82.0453,81.7871,82.0056,27520.0
2024-02-15 11:00:00,82.57,82.66,82.39,82.43,37049.0,81.9956,82.085,81.8169,81.8566,37049.0
2024-02-15 11:30:00,82.44,82.63,82.4,82.57,33653.0,81.8665,82.0552,81.8268,81.9956,33653.0
2024-02-15 12:00:00,82.57,82.9,82.56,82.87,51922.0,81.9956,82.3233,81.9857,82.2935,51922.0
2024-02-15 12:30:00,82.85,82.89,82.72,82.75,18820.0,82.2737,82.3134,82.1446,82.1744,18820.0
2024-02-15 13:00:00,82.73,82.82,82.59,82.66,21937.0,82.1545,82.2439,82.0155,82.085,21937.0
2024-02-15 13:30:00,82.68,82.71,82.49,82.66,31263.0,82.1049,82.1347,81.9162,82.085,31263.0
2024-02-15 14:00:00,82.66,82.75,82.63,82.73,21256.0,82.085,82.1744,82.0552,82.1545,21256.0
2024-02-15 14:30:00,82.74,82.84,82.71,82.76,24854.0,82.1644,82.2637,82.1347,82.1843,24854.0
2024-02-15 15:00:00,82.78,82.78,82.46,82.52,52472.0,82.2042,82.2042,81.8864,81.946,52472.0
2024-02-15 15:30:00,82.52,82.81,82.44,82.73,205653.0,81.946,82.234,81.8665,82.1545,205653.0
2024-02-16 09:30:00,82.96,82.98,82.35,82.69,66333.0,82.3829,82.4028,81.7772,82.1148,66333.0
2024-02-16 10:00:00,82.64,82.93,82.41,82.63,24433.0,82.0651,82.3531,81.8367,82.0552,24433.0
2024-02-16 10:30:00,82.63,83.01,82.48,82.89,31034.0,82.0552,82.4326,81.9063,82.3134,31034.0
2024-02-16 11:00:00,82.89,82.98,82.71,82.92,23561.0,82.3134,82.4028,82.1347,82.3432,23561.0
2024-02-16 11:30:00,82.93,83.09,82.89,83.05,40999.0,82.3531,82.512,82.3134,82.4723,40999.0
2024-02-16 12:00:00,83.05,83.15,83.04,83.09,24727.0,82.4723,82.5716,82.4624,82.512,24727.0
2024-02-16 12:30:00,83.1,83.22,83.07,83.15,15152.0,82.5219,82.6411,82.4921,82.5716,15152.0
2024-02-16 13:00:00,83.13,83.25,83.11,83.18,24919.0,82.5517,82.6709,82.5319,82.6014,24919.0
2024-02-16 13:30:00,83.18,83.27,83.18,83.27,10729.0,82.6014,82.6908,82.6014,82.6908,10729.0
2024-02-16 14:00:00,83.3,83.31,83.12,83.13,14015.0,82.7205,82.7305,82.5418,82.5517,14015.0
2024-02-16 14:30:00,83.13,83.13,82.93,83.01,44251.0,82.5517,82.5517,82.3531,82.4326,44251.0
2024-02-16 15:00:00,83.05,83.07,82.89,82.96,30354.0,82.4723,82.4921,82.3134,82.3829,30354.0
2024-02-16 15:30:00,82.97,82.99,82.59,82.7,190416.0,82.3928,82.4127,82.0155,82.1247,190416.0
2024-02-20 09:30:00,82.37,82.63,81.89,82.59,52666.0,81.797,82.0552,81.3204,82.0155,52666.0
2024-02-20 10:00:00,82.51,82.73,82.44,82.63,41415.0,81.936,82.1545,81.8665,82.0552,41415.0
2024-02-20 10:30:00,82.63,82.76,82.52,82.72,36672.0,82.0552,82.1843,81.946,82.1446,36672.0
2024-02-20 11:00:00,82.72,82.81,82.49,82.81,65548.0,82.1446,82.234,81.9162,82.234,65548.0
2024-02-20 11:30:00,82.81,83.05,82.8,82.81,95288.0,82.234,82.4723,82.224,82.234,95288.0
2024-02-20 12:00:00,82.83,82.87,82.71,82.86,46619.0,82.2538,82.2935,82.1347,82.2836,46619.0
2024-02-20 12:30:00,82.84,83.06,82.83,82.93,59110.0,82.2637,82.4822,82.2538,82.3531,59110.0
2024-02-20 13:00:00,82.94,82.97,82.73,82.75,16064.0,82.3631,82.3928,82.1545,82.1744,16064.0
2024-02-20 13:30:00,82.73,82.85,82.64,82.84,18145.0,82.1545,82.2737,82.0651,82.2637,18145.0
2024-02-20 14:00:00,82.82,83.04,82.75,83.01,21366.0,82.2439,82.4624,82.1744,82.4326,21366.0
2024-02-20 14:30:00,83.01,83.17,82.95,83.14,24613.0,82.4326,82.5915,82.373,82.5617,24613.0
2024-02-20 15:00:00,83.15,83.17,82.96,83.06,37548.0,82.5716,82.5915,82.3829,82.4822,37548.0
2024-02-20 15:30:00,83.07,83.08,82.69,82.73,208946.0,82.4921,82.5021,82.1148,82.1545,208946.0
2024-02-21 09:30:00,82.98,83.04,82.54,82.71,27088.0,82.4028,82.4624,81.9658,82.1347,27088.0
2024-02-21 10:00:00,82.69,82.98,82.61,82.92,21945.0,82.1148,82.4028,82.0353,82.3432,21945.0
2024-02-21 10:30:00,82.87,82.9,82.69,82.75,13954.0,82.2935,82.3233,82.1148,82.1744,13954.0
2024-02-21 11:00:00,82.75,82.8,82.65,82.69,21016.0,82.1744,82.224,82.0751,82.1148,21016.0
2024-02-21 11:30:00,82.67,82.68,82.5,82.56,12482.0,82.0949,82.1049,81.9261,81.9857,12482.0
2024-02-21 12:00:00,82.56,82.62,82.47,82.5,19546.0,81.9857,82.0453,81.8963,81.9261,19546.0
2024-02-21 12:30:00,82.5,82.54,82.38,82.54,12018.0,81.9261,81.9658,81.8069,81.9658,12018.0
2024-02-21 13:00:00,82.55,82.56,82.37,82.4,14646.0,81.9758,81.9857,81.797,81.8268,14646.0
2024-02-21 13:30:00,82.37,82.41,82.32,82.39,9581.0,81.797,81.8367,81.7474,81.8169,9581.0
2024-02-21 14:00:00,82.38,82.44,82.3,82.36,14970.0,81.8069,81.8665,81.7275,81.7871,14970.0
2024-02-21 14:30:00,82.37,82.45,82.24,82.45,13585.0,81.797,81.8765,81.6679,81.8765,13585.0
2024-02-21 15:00:00,82.44,82.46,82.17,82.3,25603.0,81.8665,81.8864,81.5984,81.7275,25603.0
2024-02-21 15:30:00,82.31,82.94,82.29,82.84,131739.0,81.7374,82.3631,81.7176,82.2637,131739.0
2024-02-22 09:30:00,83.5,83.7,83.05,83.59,44049.0,82.9192,83.1178,82.4723,83.0085,44049.0
2024-02-22 10:00:00,83.61,83.69,83.25,83.32,22022.0,83.0284,83.1078,82.6709,82.7404,22022.0
2024-02-22 10:30:00,83.29,83.37,83.2,83.26,18299.0,82.7106,82.7901,82.6212,82.6808,18299.0
2024-02-22 11:00:00,83.27,83.55,83.23,83.42,26208.0,82.6908,82.9688,82.651,82.8397,26208.0
2024-02-22 11:30:00,83.43,83.5,83.3,83.36,25534.0,82.8496,82.9192,82.7205,82.7801,25534.0
2024-02-22 12:00:00,83.37,83.65,83.35,83.62,18632.0,82.7901,83.0681,82.7702,83.0383,18632.0
2024-02-22 12:30:00,83.62,83.8,83.57,83.76,22036.0,83.0383,83.2171,82.9887,83.1774,22036.0
2024-02-22 13:00:00,83.76,83.88,83.71,83.88,15979.0,83.1774,83.2965,83.1277,83.2965,15979.0
2024-02-22 13:30:00,83.89,84.02,83.86,83.96,17883.0,83.3064,83.4355,83.2767,83.376,17883.0
2024-02-22 14:00:00,83.97,84.18,83.95,84.16,16298.0,83.3859,83.5944,83.366,83.5746,16298.0
2024-02-22 14:30:00,84.17,84.22,84.04,84.06,27564.0,83.5845,83.6342,83.4554,83.4753,27564.0
2024-02-22 15:00:00,84.1,84.19,84.08,84.08,28449.0,83.515,83.6044,83.4951,83.4951,28449.0
2024-02-22 15:30:00,84.07,84.23,83.95,84.13,122909.0,83.4852,83.6441,83.366,83.5448,122909.0
2024-02-23 09:30:00,84.6,84.6,84.02,84.35,48051.0,84.0115,84.0115,83.4355,83.7632,48051.0
2024-02-23 10:00:00,84.38,84.4,84.1,84.28,24132.0,83.793,83.8129,83.515,83.6937,24132.0
2024-02-23 10:30:00,84.27,84.37,84.07,84.19,26870.0,83.6838,83.7831,83.4852,83.6044,26870.0
2024-02-23 11:00:00,84.17,84.18,83.91,84.13,20394.0,83.5845,83.5944,83.3263,83.5448,20394.0
2024-02-23 11:30:00,84.15,84.17,84.05,84.12,15675.0,83.5646,83.5845,83.4653,83.5348,15675.0
2024-02-23 12:00:00,84.15,84.36,84.1,84.33,28674.0,83.5646,83.7732,83.515,83.7434,28674.0
2024-02-23 12:30:00,84.32,84.32,84.18,84.19,16146.0,83.7335,83.7335,83.5944,83.6044,16146.0
2024-02-23 13:00:00,84.18,84.18,84.06,84.12,13154.0,83.5944,83.5944,83.4753,83.5348,13154.0
2024-02-23 13:30:00,84.12,84.24,84.09,84.09,22407.0,83.5348,83.654,83.5051,83.5051,22407.0
2024-02-23 14:00:00,84.1,84.14,83.92,83.94,13261.0,83.515,83.5547,83.3362,83.3561,13261.0
2024-02-23 14:30:00,83.95,84.05,83.94,83.99,22337.0,83.366,83.4653,83.3561,83.4058,22337.0
2024-02-23 15:00:00,83.99,84.16,83.94,84.14,27762.0,83.4058,83.5746,83.3561,83.5547,27762.0
2024-02-23 15:30:00,84.15,84.34,84.11,84.22,105791.0,83.5646,83.7533,83.5249,83.6342,105791.0
2024-02-26 09:30:00,84.28,84.73,84.02,84.62,30610.0,83.6937,84.1406,83.4355,84.0314,30610.0
2024-02-26 10:00:00,84.57,84.68,84.46,84.54,26916.0,83.9817,84.091,83.8725,83.9519,26916.0
2024-02-26 10:30:00,84.53,84.56,84.38,84.52,22464.0,83.942,83.9718,83.793,83.9321,22464.0
2024-02-26 11:00:00,84.51,84.58,84.45,84.48,13023.0,83.9221,83.9916,83.8626,83.8923,13023.0
2024-02-26 11:30:00,84.5,84.6,84.43,84.57,24924.0,83.9122,84.0115,83.8427,83.9817,24924.0
2024-02-26 12:00:00,84.56,84.63,84.52,84.61,10801.0,83.9718,84.0413,83.9321,84.0214,10801.0
2024-02-26 12:30:00,84.61,84.61,84.42,84.44,11872.0,84.0214,84.0214,83.8328,83.8526,11872.0
2024-02-26 13:00:00,84.43,84.5,84.35,84.37,15861.0,83.8427,83.9122,83.7632,83.7831,15861.0
2024-02-26 13:30:00,84.37,84.37,84.22,84.3,13521.0,83.7831,83.7831,83.6342,83.7136,13521.0
2024-02-26 14:00:00,84.31,84.32,84.14,84.26,20885.0,83.7235,83.7335,83.5547,83.6739,20885.0
2024-02-26 14:30:00,84.27,84.33,84.19,84.26,19233.0,83.6838,83.7434,83.6044,83.6739,19233.0
2024-02-26 15:00:00,84.28,84.37,84.2,84.26,29996.0,83.6937,83.7831,83.6143,83.6739,29996.0
2024-02-26 15:30:00,84.26,84.32,84.03,84.03,115608.0,83.6739,83.7335,83.4455,83.4455,115608.0
2024-02-27 09:30:00,83.57,83.87,83.14,83.83,68164.0,82.9887,83.2866,82.5617,83.2469,68164.0
2024-02-27 10:00:00,83.83,83.93,83.61,83.84,20281.0,83.2469,83.3462,83.0284,83.2568,20281.0
2024-02-27 10:30:00,83.91,83.91,83.65,83.8,28526.0,83.3263,83.3263,83.0681,83.2171,28526.0
2024-02-27 11:00:00,83.8,83.82,83.59,83.65,22714.0,83.2171,83.2369,83.0085,83.0681,22714.0
2024-02-27 11:30:00,83.64,83.75,83.6,83.71,17270.0,83.0582,83.1674,83.0185,83.1277,17270.0
2024-02-27 12:00:00,83.71,83.72,83.55,83.6,10939.0,83.1277,83.1376,82.9688,83.0185,10939.0
2024-02-27 12:30:00,83.6,83.66,83.52,83.56,20179.0,83.0185,83.078,82.939,82.9787,20179.0
2024-02-27 13:00:00,83.55,83.66,83.55,83.62,20187.0,82.9688,83.078,82.9688,83.0383,20187.0
2024-02-27 13:30:00,83.62,83.64,83.48,83.62,32524.0,83.0383,83.0582,82.8993,83.0383,32524.0
2024-02-27 14:00:00,83.62,83.73,83.59,83.68,19107.0,83.0383,83.1476,83.0085,83.0979,19107.0
2024-02-27 14:30:00,83.7,83.77,83.63,83.75,13970.0,83.1178,83.1873,83.0483,83.1674,13970.0
2024-02-27 15:00:00,83.76,83.89,83.71,83.87,24938.0,83.1774,83.3064,83.1277,83.2866,24938.0
2024-02-27 15:30:00,83.87,84.22,83.86,84.09,125845.0,83.2866,83.6342,83.2767,83.5051,125845.0
2024-02-28 09:30:00,84.22,84.77,84.18,84.59,48007.0,83.6342,84.1803,83.5944,84.0016,48007.0
2024-02-28 10:00:00,84.55,84.68,84.46,84.68,16723.0,83.9619,84.091,83.8725,84.091,16723.0
2024-02-28 10:30:00,84.71,84.75,84.62,84.71,13776.0,84.1207,84.1605,84.0314,84.1207,13776.0
2024-02-28 11:00:00,84.73,84.8,84.7,84.76,12479.0,84.1406,84.2101,84.1108,84.1704,12479.0
2024-02-28 11:30:00,84.74,84.87,84.74,84.76,16392.0,84.1505,84.2796,84.1505,84.1704,16392.0
2024-02-28 12:00:00,84.75,84.82,84.66,84.7,17947.0,84.1605,84.23,84.0711,84.1108,17947.0
2024-02-28 12:30:00,84.7,84.8,84.64,84.8,28139.0,84.1108,84.2101,84.0512,84.2101,28139.0
2024-02-28 13:00:00,84.79,84.83,84.71,84.74,10218.0,84.2002,84.2399,84.1207,84.1505,10218.0
2024-02-28 13:30:00,84.74,84.8,84.68,84.72,24831.0,84.1505,84.2101,84.091,84.1307,24831.0
2024-02-28 14:00:00,84.74,84.77,84.56,84.72,15918.0,84.1505,84.1803,83.9718,84.1307,15918.0
2024-02-28 14:30:00,84.72,84.84,84.71,84.77,16158.0,84.1307,84.2498,84.1207,84.1803,16158.0
2024-02-28 15:00:00,84.77,84.84,84.68,84.73,24284.0,84.1803,84.2498,84.091,84.1406,24284.0
2024-02-28 15:30:00,84.72,84.85,84.66,84.82,94107.0,84.1307,84.2598,84.0711,84.23,94107.0
2024-02-29 09:30:00,84.84,84.84,83.99,84.02,49039.0,84.2498,84.2498,83.4058,83.4355,49039.0
2024-02-29 10:00:00,84.06,84.09,83.78,84.0,29913.0,83.4753,83.5051,83.1972,83.4157,29913.0
2024-02-29 10:30:00,84.0,84.34,83.98,84.28,46945.0,83.4157,83.7533,83.3958,83.6937,46945.0
2024-02-29 11:00:00,84.29,84.68,84.28,84.62,35036.0,83.7037,84.091,83.6937,84.0314,35036.0
2024-02-29 11:30:00,84.6,84.62,84.32,84.51,18915.0,84.0115,84.0314,83.7335,83.9221,18915.0
2024-02-29 12:00:00,84.51,84.62,84.42,84.62,18164.0,83.9221,84.0314,83.8328,84.0314,18164.0
2024-02-29 12:30:00,84.62,84.83,84.57,84.76,35679.0,84.0314,84.2399,83.9817,84.1704,35679.0
2024-02-29 13:00:00,84.77,84.79,84.45,84.59,25277.0,84.1803,84.2002,83.8626,84.0016,25277.0
2024-02-29 13:30:00,84.6,84.73,84.58,84.7,17173.0,84.0115,84.1406,83.9916,84.1108,17173.0
2024-02-29 14:00:00,84.68,84.7,84.49,84.51,21191.0,84.091,84.1108,83.9023,83.9221,21191.0
2024-02-29 14:30:00,84.52,84.53,84.4,84.45,28480.0,83.9321,83.942,83.8129,83.8626,28480.0
2024-02-29 15:00:00,84.46,84.51,84.39,84.49,26701.0,83.8725,83.9221,83.803,83.9023,26701.0
2024-02-29 15:30:00,84.5,84.61,84.15,84.16,265120.0,83.9122,84.0214,83.5646,83.5746,265120.0
2024-03-01 09:30:00,83.98,84.01,83.52,83.56,30465.0,83.3958,83.4256,82.939,82.9787,30465.0
2024-03-01 10:00:00,83.59,83.96,83.32,83.96,25445.0,83.0085,83.376,82.7404,83.376,25445.0
2024-03-01 10:30:00,83.95,83.95,83.44,83.53,27333.0,83.366,83.366,82.8596,82.949,27333.0
2024-03-01 11:00:00,83.57,83.6,83.34,83.34,18314.0,82.9887,83.0185,82.7603,82.7603,18314.0
2024-03-01 11:30:00,83.34,83.55,83.15,83.51,27225.0,82.7603,82.9688,82.5716,82.9291,27225.0
2024-03-01 12:00:00,83.52,83.79,83.46,83.71,35927.0,82.939,83.2071,82.8794,83.1277,35927.0
2024-03-01 12:30:00,83.7,83.74,83.57,83.59,20696.0,83.1178,83.1575,82.9887,83.0085,20696.0
2024-03-01 13:00:00,83.59,83.62,83.5,83.57,18098.0,83.0085,83.0383,82.9192,82.9887,18098.0
2024-03-01 13:30:00,83.57,83.61,83.34,83.58,20077.0,82.9887,83.0284,82.7603,82.9986,20077.0
2024-03-01 14:00:00,83.6,83.73,83.6,83.69,21628.0,83.0185,83.1476,83.0185,83.1078,21628.0
2024-03-01 14:30:00,83.7,83.79,83.67,83.77,19734.0,83.1178,83.2071,83.088,83.1873,19734.0
2024-03-01 15:00:00,83.76,83.9,83.7,83.89,24070.0,83.1774,83.3164,83.1178,83.3064,24070.0
2024-03-01 15:30:00,83.88,83.95,83.73,83.75,136839.0,83.2965,83.366,83.1476,83.1674,136839.0
2024-03-04 09:30:00,83.3,83.91,83.2,83.86,40765.0,82.7205,83.3263,82.6212,83.2767,40765.0
2024-03-04 10:00:00,83.84,83.99,83.52,83.58,30272.0,83.2568,83.4058,82.939,82.9986,30272.0
2024-03-04 10:30:00,83.57,83.79,83.4,83.71,18684.0,82.9887,83.2071,82.8199,83.1277,18684.0
2024-03-04 11:00:00,83.71,83.73,83.54,83.72,19014.0,83.1277,83.1476,82.9589,83.1376,19014.0
2024-03-04 11:30:00,83.71,83.88,83.66,83.68,29053.0,83.1277,83.2965,83.078,83.0979,29053.0
2024-03-04 12:00:00,83.67,83.77,83.61,83.77,13815.0,83.088,83.1873,83.0284,83.1873,13815.0
2024-03-04 12:30:00,83.8,84.0,83.8,84.0,11550.0,83.2171,83.4157,83.2171,83.4157,11550.0
2024-03-04 13:00:00,84.0,84.11,83.96,84.02,19575.0,83.4157,83.5249,83.376,83.4355,19575.0
2024-03-04 13:30:00,84.03,84.13,83.97,84.07,9241.0,83.4455,83.5448,83.3859,83.4852,9241.0
2024-03-04 14:00:00,84.06,84.08,83.95,84.03,9662.0,83.4753,83.4951,83.366,83.4455,9662.0
2024-03-04 14:30:00,84.03,84.14,84.01,84.07,16165.0,83.4455,83.5547,83.4256,83.4852,16165.0
2024-03-04 15:00:00,84.06,84.14,84.03,84.06,16748.0,83.4753,83.5547,83.4455,83.4753,16748.0
2024-03-04 15:30:00,84.06,84.07,83.88,83.96,75844.0,83.4753,83.4852,83.2965,83.376,75844.0
2024-03-05 09:30:00,83.5,84.1,83.25,84.1,33193.0,82.9192,83.515,82.6709,83.515,33193.0
2024-03-05 10:00:00,84.14,84.14,83.81,84.02,12464.0,83.5547,83.5547,83.227,83.4355,12464.0
2024-03-05 10:30:00,84.0,84.0,83.8,83.91,11081.0,83.4157,83.4157,83.2171,83.3263,11081.0
2024-03-05 11:00:00,83.91,84.07,83.87,84.04,14682.0,83.3263,83.4852,83.2866,83.4554,14682.0
2024-03-05 11:30:00,84.08,84.14,83.96,84.02,14591.0,83.4951,83.5547,83.376,83.4355,14591.0
2024-03-05 12:00:00,84.03,84.07,83.86,83.88,9463.0,83.4455,83.4852,83.2767,83.2965,9463.0
2024-03-05 12:30:00,83.84,83.94,83.72,83.91,9768.0,83.2568,83.3561,83.1376,83.3263,9768.0
2024-03-05 13:00:00,83.91,83.93,83.82,83.89,9421.0,83.3263,83.3462,83.2369,83.3064,9421.0
2024-03-05 13:30:00,83.89,84.11,83.88,84.06,22867.0,83.3064,83.5249,83.2965,83.4753,22867.0
2024-03-05 14:00:00,84.06,84.11,83.99,84.02,25938.0,83.4753,83.5249,83.4058,83.4355,25938.0
2024-03-05 14:30:00,84.02,84.02,83.79,83.88,41196.0,83.4355,83.4355,83.2071,83.2965,41196.0
2024-03-05 15:00:00,83.9,83.98,83.86,83.88,45927.0,83.3164,83.3958,83.2767,83.2965,45927.0
2024-03-05 15:30:00,83.85,84.21,83.68,84.08,126068.0,83.2667,83.6242,83.0979,83.4951,126068.0
2024-03-06 09:30:00,84.17,84.59,84.06,84.57,32991.0,83.5845,84.0016,83.4753,83.9817,32991.0
2024-03-06 10:00:00,84.57,84.64,84.38,84.51,26082.0,83.9817,84.0512,83.793,83.9221,26082.0
2024-03-06 10:30:00,84.49,84.52,84.3,84.34,20131.0,83.9023,83.9321,83.7136,83.7533,20131.0
2024-03-06 11:00:00,84.34,84.7,84.34,84.7,22402.0,83.7533,84.1108,83.7533,84.1108,22402.0
2024-03-06 11:30:00,84.69,84.76,84.61,84.64,22946.0,84.1009,84.1704,84.0214,84.0512,22946.0
2024-03-06 12:00:00,84.63,84.77,84.62,84.74,20513.0,84.0413,84.1803,84.0314,84.1505,20513.0
2024-03-06 12:30:00,84.73,84.9,84.71,84.8,24227.0,84.1406,84.3094,84.1207,84.2101,24227.0
2024-03-06 13:00:00,84.77,85.03,84.77,85.02,26607.0,84.1803,84.4385,84.1803,84.4286,26607.0
2024-03-06 13:30:00,85.04,85.04,84.68,84.91,29668.0,84.4484,84.4484,84.091,84.3194,29668.0
2024-03-06 14:00:00,84.9,85.06,84.81,85.06,68909.0,84.3094,84.4683,84.22,84.4683,68909.0
2024-03-06 14:30:00,85.06,85.06,84.85,84.91,40940.0,84.4683,84.4683,84.2598,84.3194,40940.0
2024-03-06 15:00:00,84.88,84.99,84.84,84.94,40049.0,84.2896,84.3988,84.2498,84.3491,40049.0
2024-03-06 15:30:00,84.94,85.21,84.9,85.14,184982.0,84.3491,84.6173,84.3094,84.5478,184982.0
2024-03-07 09:30:00,85.36,85.64,85.09,85.64,44909.0,84.7662,85.0443,84.4981,85.0443,44909.0
2024-03-07 10:00:00,85.59,85.77,85.48,85.76,36637.0,84.9946,85.1734,84.8854,85.1634,36637.0
2024-03-07 10:30:00,85.76,85.83,85.65,85.74,28137.0,85.1634,85.233,85.0542,85.1436,28137.0
2024-03-07 11:00:00,85.74,85.74,85.63,85.73,23464.0,85.1436,85.1436,85.0343,85.1336,23464.0
2024-03-07 11:30:00,85.71,85.81,85.55,85.78,21990.0,85.1138,85.2131,84.9549,85.1833,21990.0
2024-03-07 12:00:00,85.8,86.21,85.75,86.14,99473.0,85.2032,85.6103,85.1535,85.5408,99473.0
2024-03-07 12:30:00,86.12,86.28,86.12,86.19,29642.0,85.5209,85.6798,85.5209,85.5904,29642.0
2024-03-07 13:00:00,86.2,86.44,86.17,86.33,38552.0,85.6004,85.8387,85.5706,85.7295,38552.0
2024-03-07 13:30:00,86.34,86.53,86.31,86.47,34572.0,85.7394,85.9281,85.7096,85.8685,34572.0
2024-03-07 14:00:00,86.46,86.53,86.13,86.16,96124.0,85.8586,85.9281,85.5309,85.5607,96124.0
2024-03-07 14:30:00,86.16,86.25,86.04,86.12,55679.0,85.5607,85.65,85.4415,85.5209,55679.0
2024-03-07 15:00:00,86.11,86.23,86.04,86.19,51529.0,85.511,85.6302,85.4415,85.5904,51529.0
2024-03-07 15:30:00,86.19,86.27,85.85,85.85,227128.0,85.5904,85.6699,85.2528,85.2528,227128.0
2024-03-08 09:30:00,85.79,86.03,85.4,85.77,29454.0,85.1932,85.4316,84.8059,85.1734,29454.0
2024-03-08 10:00:00,85.76,85.86,85.36,85.45,28721.0,85.1634,85.2627,84.7662,84.8556,28721.0
2024-03-08 10:30:00,85.41,85.56,85.28,85.54,55171.0,84.8159,84.9648,84.6868,84.945,55171.0
2024-03-08 11:00:00,85.54,85.72,85.47,85.47,62119.0,84.945,85.1237,84.8755,84.8755,62119.0
2024-03-08 11:30:00,85.5,85.66,85.34,85.5,60409.0,84.9052,85.0641,84.7464,84.9052,60409.0
2024-03-08 12:00:00,85.49,85.65,85.46,85.56,30515.0,84.8953,85.0542,84.8655,84.9648,30515.0
2024-03-08 12:30:00,85.57,85.62,85.33,85.4,16796.0,84.9748,85.0244,84.7364,84.8059,16796.0
2024-03-08 13:00:00,85.41,85.41,85.1,85.16,17900.0,84.8159,84.8159,84.508,84.5676,17900.0
2024-03-08 13:30:00,85.11,85.11,84.83,84.88,34093.0,84.518,84.518,84.2399,84.2896,34093.0
2024-03-08 14:00:00,84.87,85.24,84.87,85.24,17630.0,84.2796,84.6471,84.2796,84.6471,17630.0
2024-03-08 14:30:00,85.24,85.41,85.17,85.23,31215.0,84.6471,84.8159,84.5775,84.6371,31215.0
2024-03-08 15:00:00,85.23,85.26,85.08,85.08,52542.0,84.6371,84.6669,84.4882,84.4882,52542.0
2024-03-08 15:30:00,85.1,85.25,85.1,85.2,179330.0,84.508,84.657,84.508,84.6073,179330.0
2024-03-11 09:30:00,85.51,85.59,85.0,85.23,27707.0,84.9152,84.9946,84.4087,84.6371,27707.0
2024-03-11 10:00:00,85.23,85.23,84.78,84.87,40840.0,84.6371,84.6371,84.1903,84.2796,40840.0
2024-03-11 10:30:00,84.88,84.92,84.68,84.92,17057.0,84.2896,84.3293,84.091,84.3293,17057.0
2024-03-11 11:00:00,84.94,84.98,84.75,84.81,13055.0,84.3491,84.3889,84.1605,84.22,13055.0
2024-03-11 11:30:00,84.79,84.95,84.77,84.94,17591.0,84.2002,84.3591,84.1803,84.3491,17591.0
2024-03-11 12:00:00,84.95,85.01,84.71,84.75,21531.0,84.3591,84.4187,84.1207,84.1605,21531.0
2024-03-11 12:30:00,84.77,84.86,84.69,84.8,24636.0,84.1803,84.2697,84.1009,84.2101,24636.0
2024-03-11 13:00:00,84.8,85.08,84.77,85.04,61442.0,84.2101,84.4882,84.1803,84.4484,61442.0
2024-03-11 13:30:00,85.04,85.08,84.97,85.0,21491.0,84.4484,84.4882,84.3789,84.4087,21491.0
2024-03-11 14:00:00,85.02,85.09,84.93,84.96,29413.0,84.4286,84.4981,84.3392,84.369,29413.0
2024-03-11 14:30:00,84.97,85.01,84.93,84.99,32636.0,84.3789,84.4187,84.3392,84.3988,32636.0
2024-03-11 15:00:00,85.0,85.06,84.94,84.97,65554.0,84.4087,84.4683,84.3491,84.3789,65554.0
2024-03-11 15:30:00,84.96,84.99,84.71,84.86,173273.0,84.369,84.3988,84.1207,84.2697,173273.0
2024-03-12 09:30:00,84.85,85.47,84.8,85.43,27912.0,84.2598,84.8755,84.2101,84.8357,27912.0
2024-03-12 10:00:00,85.45,85.78,85.43,85.64,22383.0,84.8556,85.1833,84.8357,85.0443,22383.0
2024-03-12 10:30:00,85.64,85.66,85.38,85.53,17775.0,85.0443,85.0641,84.7861,84.935,17775.0
2024-03-12 11:00:00,85.53,85.69,85.47,85.54,14172.0,84.935,85.0939,84.8755,84.945,14172.0
2024-03-12 11:30:00,85.51,85.71,85.49,85.68,23252.0,84.9152,85.1138,84.8953,85.084,23252.0
2024-03-12 12:00:00,85.67,85.75,85.62,85.64,11112.0,85.0741,85.1535,85.0244,85.0443,11112.0
2024-03-12 12:30:00,85.64,85.71,85.43,85.5,16495.0,85.0443,85.1138,84.8357,84.9052,16495.0
2024-03-12 13:00:00,85.53,85.53,85.37,85.44,19631.0,84.935,84.935,84.7762,84.8457,19631.0
2024-03-12 13:30:00,85.47,85.84,85.47,85.83,15934.0,84.8755,85.2429,84.8755,85.233,15934.0
2024-03-12 14:00:00,85.83,85.91,85.81,85.89,11209.0,85.233,85.3124,85.2131,85.2925,11209.0
2024-03-12 14:30:00,85.9,86.05,85.76,86.04,12048.0,85.3025,85.4514,85.1634,85.4415,12048.0
2024-03-12 15:00:00,86.03,86.19,85.99,86.15,15271.0,85.4316,85.5904,85.3918,85.5507,15271.0
2024-03-12 15:30:00,86.15,86.22,85.84,85.9,252722.0,85.5507,85.6202,85.2429,85.3025,252722.0
2024-03-13 09:30:00,85.0,85.6,84.85,85.37,124190.0,84.4087,85.0046,84.2598,84.7762,124190.0
2024-03-13 10:00:00,85.33,85.78,85.18,85.66,36051.0,84.7364,85.1833,84.5875,85.0641,36051.0
2024-03-13 10:30:00,85.63,85.65,85.14,85.3,54966.0,85.0343,85.0542,84.5478,84.7066,54966.0
2024-03-13 11:00:00,85.34,85.34,85.0,85.01,82608.0,84.7464,84.7464,84.4087,84.4187,82608.0
2024-03-13 11:30:00,85.0,85.35,84.9,85.16,24605.0,84.4087,84.7563,84.3094,84.5676,24605.0
2024-03-13 12:00:00,85.15,85.21,85.1,85.17,13060.0,84.5577,84.6173,84.508,84.5775,13060.0
2024-03-13 12:30:00,85.17,85.36,85.17,85.3,10747.0,84.5775,84.7662,84.5775,84.7066,10747.0
2024-03-13 13:00:00,85.3,85.48,85.29,85.45,11380.0,84.7066,84.8854,84.6967,84.8556,11380.0
2024-03-13 13:30:00,85.43,85.48,85.38,85.48,12237.0,84.8357,84.8854,84.7861,84.8854,12237.0
2024-03-13 14:00:00,85.47,85.52,85.32,85.36,15229.0,84.8755,84.9251,84.7265,84.7662,15229.0
2024-03-13 14:30:00,85.36,85.49,85.35,85.47,17332.0,84.7662,84.8953,84.7563,84.8755,17332.0
2024-03-13 15:00:00,85.47,85.47,85.2,85.28,22826.0,84.8755,84.8755,84.6073,84.6868,22826.0
2024-03-13 15:30:00,85.26,85.53,85.26,85.51,125954.0,84.6669,84.935,84.6669,84.9152,125954.0
2024-03-14 09:30:00,85.5,85.83,85.27,85.28,57757.0,84.9052,85.233,84.6768,84.6868,57757.0
2024-03-14 10:00:00,85.2,85.31,85.01,85.03,14364.0,84.6073,84.7166,84.4187,84.4385,14364.0
2024-03-14 10:30:00,85.05,85.06,84.82,84.87,18753.0,84.4584,84.4683,84.23,84.2796,18753.0
2024-03-14 11:00:00,84.86,84.97,84.71,84.78,23634.0,84.2697,84.3789,84.1207,84.1903,23634.0
2024-03-14 11:30:00,84.74,85.03,84.71,84.98,13966.0,84.1505,84.4385,84.1207,84.3889,13966.0
2024-03-14 12:00:00,85.0,85.05,84.91,85.03,15463.0,84.4087,84.4584,84.3194,84.4385,15463.0
2024-03-14 12:30:00,85.02,85.02,84.87,84.87,16353.0,84.4286,84.4286,84.2796,84.2796,16353.0
2024-03-14 13:00:00,84.83,84.86,84.64,84.64,15233.0,84.2399,84.2697,84.0512,84.0512,15233.0
2024-03-14 13:30:00,84.64,84.86,84.58,84.82,14982.0,84.0512,84.2697,83.9916,84.23,14982.0
2024-03-14 14:00:00,84.81,84.95,84.8,84.92,12565.0,84.22,84.3591,84.2101,84.3293,12565.0
2024-03-14 14:30:00,84.91,84.91,84.72,84.72,21035.0,84.3194,84.3194,84.1307,84.1307,21035.0
2024-03-14 15:00:00,84.7,84.76,84.54,84.63,41888.0,84.1108,84.1704,83.9519,84.0413,41888.0
2024-03-14 15:30:00,84.64,85.0,84.51,85.0,183145.0,84.0512,84.4087,83.9221,84.4087,183145.0
2024-03-15 09:30:00,83.59,84.92,83.19,84.8,166576.0,83.0085,84.3293,82.6113,84.2101,166576.0
2024-03-15 10:00:00,84.78,84.94,84.6,84.89,24920.0,84.1903,84.3491,84.0115,84.2995,24920.0
2024-03-15 10:30:00,84.92,85.15,84.71,85.02,24354.0,84.3293,84.5577,84.1207,84.4286,24354.0
2024-03-15 11:00:00,85.03,85.1,84.83,84.98,21958.0,84.4385,84.508,84.2399,84.3889,21958.0
2024-03-15 11:30:00,84.95,84.98,84.75,84.77,12250.0,84.3591,84.3889,84.1605,84.1803,12250.0
2024-03-15 12:00:00,84.75,84.86,84.59,84.6,13666.0,84.1605,84.2697,84.0016,84.0115,13666.0
2024-03-15 12:30:00,84.6,84.68,84.54,84.68,15413.0,84.0115,84.091,83.9519,84.091,15413.0
2024-03-15 13:00:00,84.7,84.95,84.68,84.86,13991.0,84.1108,84.3591,84.091,84.2697,13991.0
2024-03-15 13:30:00,84.86,84.95,84.77,84.9,22500.0,84.2697,84.3591,84.1803,84.3094,22500.0
2024-03-15 14:00:00,84.9,84.93,84.71,84.76,23401.0,84.3094,84.3392,84.1207,84.1704,23401.0
2024-03-15 14:30:00,84.77,84.81,84.62,84.67,25170.0,84.1803,84.22,84.0314,84.081,25170.0
2024-03-15 15:00:00,84.67,84.78,84.63,84.66,33724.0,84.081,84.1903,84.0413,84.0711,33724.0
2024-03-15 15:30:00,84.65,84.97,84.56,84.94,247918.0,84.0612,84.3789,83.9718,84.3491,247918.0
2024-03-18 09:30:00,84.91,85.31,84.91,85.09,19794.0,84.3194,84.7166,84.3194,84.4981,19794.0
2024-03-18 10:00:00,85.1,85.28,85.0,85.1,18682.0,84.508,84.6868,84.4087,84.508,18682.0
2024-03-18 10:30:00,85.04,85.29,85.0,85.21,16957.0,84.4484,84.6967,84.4087,84.6173,16957.0
2024-03-18 11:00:00,85.23,85.45,85.21,85.41,15903.0,84.6371,84.8556,84.6173,84.8159,15903.0
2024-03-18 11:30:00,85.41,85.41,85.26,85.36,17631.0,84.8159,84.8159,84.6669,84.7662,17631.0
2024-03-18 12:00:00,85.38,85.38,85.26,85.33,15877.0,84.7861,84.7861,84.6669,84.7364,15877.0
2024-03-18 12:30:00,85.34,85.39,85.29,85.37,11359.0,84.7464,84.796,84.6967,84.7762,11359.0
2024-03-18 13:00:00,85.39,85.47,85.34,85.47,12467.0,84.796,84.8755,84.7464,84.8755,12467.0
2024-03-18 13:30:00,85.49,85.49,85.22,85.27,12625.0,84.8953,84.8953,84.6272,84.6768,12625.0
2024-03-18 14:00:00,85.29,85.33,85.17,85.22,16634.0,84.6967,84.7364,84.5775,84.6272,16634.0
2024-03-18 14:30:00,85.22,85.26,85.13,85.19,15952.0,84.6272,84.6669,84.5378,84.5974,15952.0
2024-03-18 15:00:00,85.2,85.27,85.07,85.08,22068.0,84.6073,84.6768,84.4782,84.4882,22068.0
2024-03-18 15:30:00,85.07,85.12,84.96,85.01,99904.0,84.4782,84.5279,84.369,84.4187,99904.0
2024-03-19 09:30:00,85.27,85.64,85.04,85.62,39810.0,84.6768,85.0443,84.4484,85.0244,39810.0
2024-03-19 10:00:00,85.61,85.62,85.15,85.15,8541.0,85.0145,85.0244,84.5577,84.5577,8541.0
2024-03-19 10:30:00,85.19,85.27,85.06,85.07,9261.0,84.5974,84.6768,84.4683,84.4782,9261.0
2024-03-19 11:00:00,85.05,85.08,84.98,85.01,12815.0,84.4584,84.4882,84.3889,84.4187,12815.0
2024-03-19 11:30:00,85.0,85.02,84.84,84.92,16801.0,84.4087,84.4286,84.2498,84.3293,16801.0
2024-03-19 12:00:00,84.9,85.1,84.85,85.08,18950.0,84.3094,84.508,84.2598,84.4882,18950.0
2024-03-19 12:30:00,85.09,85.11,85.02,85.04,11647.0,84.4981,84.518,84.4286,84.4484,11647.0
2024-03-19 13:00:00,85.05,85.2,84.96,85.2,24315.0,84.4584,84.6073,84.369,84.6073,24315.0
2024-03-19 13:30:00,85.2,85.3,85.18,85.19,10161.0,84.6073,84.7066,84.5875,84.5974,10161.0
2024-03-19 14:00:00,85.16,85.19,85.08,85.19,19527.0,84.5676,84.5974,84.4882,84.5974,19527.0
2024-03-19 14:30:00,85.18,85.23,85.16,85.17,13233.0,84.5875,84.6371,84.5676,84.5775,13233.0
2024-03-19 15:00:00,85.18,85.25,85.13,85.17,19215.0,84.5875,84.657,84.5378,84.5775,19215.0
2024-03-19 15:30:00,85.16,85.5,85.15,85.48,102559.0,84.5676,84.9052,84.5577,84.8854,102559.0
2024-03-20 09:30:00,85.9,86.23,85.54,86.2,50420.0,85.3025,85.6302,84.945,85.6004,50420.0
2024-03-20 10:00:00,86.16,86.28,86.06,86.26,24612.0,85.5607,85.6798,85.4614,85.66,24612.0
2024-03-20 10:30:00,86.25,86.44,86.18,86.38,33844.0,85.65,85.8387,85.5805,85.7791,33844.0
2024-03-20 11:00:00,86.35,86.46,86.25,86.46,32370.0,85.7493,85.8586,85.65,85.8586,32370.0
2024-03-20 11:30:00,86.45,86.58,86.28,86.57,29324.0,85.8486,85.9777,85.6798,85.9678,29324.0
2024-03-20 12:00:00,86.58,86.68,86.57,86.67,22726.0,85.9777,86.077,85.9678,86.0671,22726.0
2024-03-20 12:30:00,86.67,86.7,86.52,86.57,23841.0,86.0671,86.0969,85.9182,85.9678,23841.0
2024-03-20 13:00:00,86.54,86.59,86.49,86.58,22066.0,85.938,85.9877,85.8884,85.9777,22066.0
2024-03-20 13:30:00,86.57,86.65,86.55,86.56,16933.0,85.9678,86.0472,85.9479,85.9579,16933.0
2024-03-20 14:00:00,86.56,86.82,86.49,86.59,31340.0,85.9579,86.2161,85.8884,85.9877,31340.0
2024-03-20 14:30:00,86.59,86.77,86.37,86.73,33920.0,85.9877,86.1664,85.7692,86.1267,33920.0
2024-03-20 15:00:00,86.72,86.9,86.7,86.88,34163.0,86.1168,86.2955,86.0969,86.2756,34163.0
2024-03-20 15:30:00,86.89,87.0,86.54,86.69,125377.0,86.2856,86.3948,85.938,86.087,125377.0
2024-03-21 09:30:00,86.57,86.61,85.94,86.59,41846.0,85.9678,86.0075,85.3422,85.9877,41846.0
2024-03-21 10:00:00,86.48,86.55,86.25,86.54,49127.0,85.8784,85.9479,85.65,85.938,49127.0
2024-03-21 10:30:00,86.54,86.95,86.48,86.92,26034.0,85.938,86.3452,85.8784,86.3154,26034.0
2024-03-21 11:00:00,86.93,86.93,86.42,86.48,53395.0,86.3253,86.3253,85.8188,85.8784,53395.0
2024-03-21 11:30:00,86.48,86.55,86.2,86.22,50018.0,85.8784,85.9479,85.6004,85.6202,50018.0
2024-03-21 12:00:00,86.23,86.24,86.11,86.2,26652.0,85.6302,85.6401,85.511,85.6004,26652.0
2024-03-21 12:30:00,86.21,86.34,86.16,86.32,20998.0,85.6103,85.7394,85.5607,85.7195,20998.0
2024-03-21 13:00:00,86.34,86.36,86.19,86.26,26764.0,85.7394,85.7593,85.5904,85.66,26764.0
2024-03-21 13:30:00,86.26,86.29,86.15,86.17,17452.0,85.66,85.6898,85.5507,85.5706,17452.0
2024-03-21 14:00:00,86.18,86.34,86.18,86.27,24383.0,85.5805,85.7394,85.5805,85.6699,24383.0
2024-03-21 14:30:00,86.27,86.34,86.19,86.33,27365.0,85.6699,85.7394,85.5904,85.7295,27365.0
2024-03-21 15:00:00,86.32,86.38,86.25,86.31,28897.0,85.7195,85.7791,85.65,85.7096,28897.0
2024-03-21 15:30:00,86.31,86.39,86.02,86.03,126613.0,85.7096,85.7891,85.4216,85.4316,126613.0
2024-03-22 09:30:00,86.52,86.66,86.3,86.36,27030.0,85.9182,86.0572,85.6997,85.7593,27030.0
2024-03-22 10:00:00,86.37,86.6,86.34,86.57,19748.0,85.7692,85.9976,85.7394,85.9678,19748.0
2024-03-22 10:30:00,86.59,86.6,86.38,86.51,27350.0,85.9877,85.9976,85.7791,85.9082,27350.0
2024-03-22 11:00:00,86.51,86.53,86.3,86.35,15623.0,85.9082,85.9281,85.6997,85.7493,15623.0
2024-03-22 11:30:00,86.37,86.51,86.35,86.41,20512.0,85.7692,85.9082,85.7493,85.8089,20512.0
2024-03-22 12:00:00,86.41,86.46,86.27,86.33,37314.0,85.8089,85.8586,85.6699,85.7295,37314.0
2024-03-22 12:30:00,86.33,86.38,86.18,86.18,22915.0,85.7295,85.7791,85.5805,85.5805,22915.0
2024-03-22 13:00:00,86.18,86.27,86.08,86.25,15364.0,85.5805,85.6699,85.4812,85.65,15364.0
2024-03-22 13:30:00,86.25,86.25,86.14,86.17,11881.0,85.65,85.65,85.5408,85.5706,11881.0
2024-03-22 14:00:00,86.18,86.24,86.07,86.24,15282.0,85.5805,85.6401,85.4713,85.6401,15282.0
2024-03-22 14:30:00,86.25,86.27,86.18,86.23,10077.0,85.65,85.6699,85.5805,85.6302,10077.0
2024-03-22 15:00:00,86.23,86.23,86.05,86.14,23356.0,85.6302,85.6302,85.4514,85.5408,23356.0
2024-03-22 15:30:00,86.13,86.14,85.93,85.98,140276.0,85.5309,85.5408,85.3323,85.3819,140276.0
2024-03-25 09:30:00,85.92,86.19,85.73,85.94,30698.0,85.3223,85.5904,85.1336,85.3422,30698.0
2024-03-25 10:00:00,85.92,85.94,85.82,85.9,8754.0,85.3223,85.3422,85.223,85.3025,8754.0
2024-03-25 10:30:00,85.89,86.04,85.84,86.01,12380.0,85.2925,85.4415,85.2429,85.4117,12380.0
2024-03-25 11:00:00,86.0,86.07,85.96,85.99,14528.0,85.4018,85.4713,85.362,85.3918,14528.0
2024-03-25 11:30:00,85.98,86.09,85.94,86.04,16610.0,85.3819,85.4911,85.3422,85.4415,16610.0
2024-03-25 12:00:00,86.03,86.15,86.01,86.07,14010.0,85.4316,85.5507,85.4117,85.4713,14010.0
2024-03-25 12:30:00,86.07,86.12,85.84,85.85,14739.0,85.4713,85.5209,85.2429,85.2528,14739.0
2024-03-25 13:00:00,85.86,85.96,85.83,85.96,9468.0,85.2627,85.362,85.233,85.362,9468.0
2024-03-25 13:30:00,85.95,85.95,85.87,85.92,10109.0,85.3521,85.3521,85.2727,85.3223,10109.0
2024-03-25 14:00:00,85.91,85.95,85.86,85.91,9812.0,85.3124,85.3521,85.2627,85.3124,9812.0
2024-03-25 14:30:00,85.91,85.98,85.83,85.87,7915.0,85.3124,85.3819,85.233,85.2727,7915.0
2024-03-25 15:00:00,85.87,85.9,85.82,85.9,14586.0,85.2727,85.3025,85.223,85.3025,14586.0
2024-03-25 15:30:00,85.9,86.01,85.81,85.91,80174.0,85.3025,85.4117,85.2131,85.3124,80174.0
2024-03-26 09:30:00,85.7,86.1,85.58,86.05,25036.0,85.1039,85.5011,84.9847,85.4514,25036.0
2024-03-26 10:00:00,86.07,86.36,86.02,86.34,20364.0,85.4713,85.7593,85.4216,85.7394,20364.0
2024-03-26 10:30:00,86.33,86.42,86.21,86.37,21078.0,85.7295,85.8188,85.6103,85.7692,21078.0
2024-03-26 11:00:00,86.37,86.46,86.29,86.42,15124.0,85.7692,85.8586,85.6898,85.8188,15124.0
2024-03-26 11:30:00,86.43,86.44,86.22,86.25,20415.0,85.8288,85.8387,85.6202,85.65,20415.0
2024-03-26 12:00:00,86.25,86.48,86.22,86.42,50525.0,85.65,85.8784,85.6202,85.8188,50525.0
2024-03-26 12:30:00,86.41,86.46,86.26,86.35,24882.0,85.8089,85.8586,85.66,85.7493,24882.0
2024-03-26 13:00:00,86.36,86.36,86.2,86.26,14844.0,85.7593,85.7593,85.6004,85.66,14844.0
2024-03-26 13:30:00,86.27,86.33,86.25,86.31,28071.0,85.6699,85.7295,85.65,85.7096,28071.0
2024-03-26 14:00:00,86.29,86.33,86.22,86.22,56425.0,85.6898,85.7295,85.6202,85.6202,56425.0
2024-03-26 14:30:00,86.22,86.37,86.13,86.35,25565.0,85.6202,85.7692,85.5309,85.7493,25565.0
2024-03-26 15:00:00,86.34,86.54,86.34,86.46,31039.0,85.7394,85.938,85.7394,85.8586,31039.0
2024-03-26 15:30:00,86.46,86.54,86.31,86.43,133989.0,85.8586,85.938,85.7096,85.8288,133989.0
2024-03-27 09:30:00,86.94,87.42,86.78,87.17,26163.0,86.3352,86.8119,86.1763,86.5636,26163.0
2024-03-27 10:00:00,87.13,87.16,86.77,86.94,17727.0,86.5239,86.5537,86.1664,86.3352,17727.0
2024-03-27 10:30:00,86.93,86.95,86.69,86.75,15375.0,86.3253,86.3452,86.087,86.1466,15375.0
2024-03-27 11:00:00,86.77,86.84,86.73,86.76,11024.0,86.1664,86.2359,86.1267,86.1565,11024.0
2024-03-27 11:30:00,86.72,86.76,86.6,86.61,15595.0,86.1168,86.1565,85.9976,86.0075,15595.0
2024-03-27 12:00:00,86.59,86.65,86.5,86.6,14310.0,85.9877,86.0472,85.8983,85.9976,14310.0
2024-03-27 12:30:00,86.61,86.64,86.54,86.56,9713.0,86.0075,86.0373,85.938,85.9579,9713.0
2024-03-27 13:00:00,86.56,86.74,86.53,86.73,12216.0,85.9579,86.1366,85.9281,86.1267,12216.0
2024-03-27 13:30:00,86.73,86.81,86.6,86.65,28623.0,86.1267,86.2061,85.9976,86.0472,28623.0
2024-03-27 14:00:00,86.65,86.67,86.54,86.58,34866.0,86.0472,86.0671,85.938,85.9777,34866.0
2024-03-27 14:30:00,86.59,86.83,86.56,86.82,43766.0,85.9877,86.226,85.9579,86.2161,43766.0
2024-03-27 15:00:00,86.82,86.94,86.7,86.91,51418.0,86.2161,86.3352,86.0969,86.3054,51418.0
2024-03-27 15:30:00,86.91,87.32,86.91,87.28,155447.0,86.3054,86.7126,86.3054,86.6729,155447.0
2024-03-28 09:30:00,87.52,87.84,87.19,87.5,30131.0,86.9112,87.229,86.5835,86.8913,30131.0
2024-03-28 10:00:00,87.53,87.99,87.53,87.86,24417.0,86.9211,87.3779,86.9211,87.2488,24417.0
2024-03-28 10:30:00,87.83,87.84,87.68,87.79,14539.0,87.219,87.229,87.0701,87.1793,14539.0
2024-03-28 11:00:00,87.81,87.81,87.61,87.67,9871.0,87.1992,87.1992,87.0006,87.0602,9871.0
2024-03-28 11:30:00,87.67,87.92,87.67,87.88,17289.0,87.0602,87.3084,87.0602,87.2687,17289.0
2024-03-28 12:00:00,87.9,87.92,87.8,87.8,21116.0,87.2886,87.3084,87.1892,87.1892,21116.0
2024-03-28 12:30:00,87.83,87.83,87.57,87.63,9768.0,87.219,87.219,86.9608,87.0204,9768.0
2024-03-28 13:00:00,87.63,87.63,87.4,87.41,19814.0,87.0204,87.0204,86.792,86.802,19814.0
2024-03-28 13:30:00,87.4,87.45,87.32,87.4,29541.0,86.792,86.8417,86.7126,86.792,29541.0
2024-03-28 14:00:00,87.4,87.44,87.31,87.37,18644.0,86.792,86.8318,86.7027,86.7622,18644.0
2024-03-28 14:30:00,87.37,87.62,87.33,87.59,19576.0,86.7622,87.0105,86.7225,86.9807,19576.0
2024-03-28 15:00:00,87.6,87.64,87.5,87.63,35764.0,86.9906,87.0304,86.8913,87.0204,35764.0
2024-03-28 15:30:00,87.64,87.73,87.46,87.48,189142.0,87.0304,87.1197,86.8516,86.8715,189142.0
2024-04-01 09:30:00,87.31,87.31,86.41,87.03,21394.0,86.7027,86.7027,85.8089,86.4246,21394.0
2024-04-01 10:00:00,87.01,87.07,86.71,86.73,16925.0,86.4047,86.4643,86.1068,86.1267,16925.0
2024-04-01 10:30:00,86.74,87.03,86.68,86.98,27900.0,86.1366,86.4246,86.077,86.375,27900.0
2024-04-01 11:00:00,86.98,87.01,86.73,86.82,30111.0,86.375,86.4047,86.1267,86.2161,30111.0
2024-04-01 11:30:00,86.83,86.83,86.6,86.65,24909.0,86.226,86.226,85.9976,86.0472,24909.0
2024-04-01 12:00:00,86.65,86.77,86.56,86.67,18400.0,86.0472,86.1664,85.9579,86.0671,18400.0
2024-04-01 12:30:00,86.68,86.79,86.65,86.7,17955.0,86.077,86.1863,86.0472,86.0969,17955.0
2024-04-01 13:00:00,86.69,86.74,86.63,86.7,11122.0,86.087,86.1366,86.0274,86.0969,11122.0
2024-04-01 13:30:00,86.68,86.68,86.53,86.63,10818.0,86.077,86.077,85.9281,86.0274,10818.0
2024-04-01 14:00:00,86.64,86.64,86.53,86.55,20177.0,86.0373,86.0373,85.9281,85.9479,20177.0
2024-04-01 14:30:00,86.53,86.63,86.52,86.53,17096.0,85.9281,86.0274,85.9182,85.9281,17096.0
2024-04-01 15:00:00,86.52,86.61,86.47,86.59,30485.0,85.9182,86.0075,85.8685,85.9877,30485.0
2024-04-01 15:30:00,86.6,86.66,86.3,86.32,187416.0,85.9976,86.0572,85.6997,85.7195,187416.0
2024-04-02 09:30:00,86.44,86.98,86.29,86.44,45293.0,85.8387,86.375,85.6898,85.8387,45293.0
2024-04-02 10:00:00,86.52,86.56,85.93,85.95,33245.0,85.9182,85.9579,85.3323,85.3521,33245.0
2024-04-02 10:30:00,85.96,86.3,85.96,86.11,36192.0,85.362,85.6997,85.362,85.511,36192.0
2024-04-02 11:00:00,86.1,86.1,85.87,85.89,26040.0,85.5011,85.5011,85.2727,85.2925,26040.0
2024-04-02 11:30:00,85.87,86.06,85.63,85.64,33637.0,85.2727,85.4614,85.0343,85.0443,33637.0
2024-04-02 12:00:00,85.68,85.74,85.58,85.7,20672.0,85.084,85.1436,84.9847,85.1039,20672.0
2024-04-02 12:30:00,85.69,85.75,85.62,85.73,19193.0,85.0939,85.1535,85.0244,85.1336,19193.0
2024-04-02 13:00:00,85.76,85.81,85.69,85.77,13936.0,85.1634,85.2131,85.0939,85.1734,13936.0
2024-04-02 13:30:00,85.77,85.86,85.71,85.71,19315.0,85.1734,85.2627,85.1138,85.1138,19315.0
2024-04-02 14:00:00,85.71,85.97,85.61,85.87,58101.0,85.1138,85.372,85.0145,85.2727,58101.0
2024-04-02 14:30:00,85.87,85.88,85.59,85.6,21775.0,85.2727,85.2826,84.9946,85.0046,21775.0
2024-04-02 15:00:00,85.59,85.73,85.57,85.66,30321.0,84.9946,85.1336,84.9748,85.0641,30321.0
2024-04-02 15:30:00,85.66,85.69,85.34,85.53,210009.0,85.0641,85.0939,84.7464,84.935,210009.0
2024-04-03 09:30:00,85.35,86.0,85.35,85.85,33048.0,84.7563,85.4018,84.7563,85.2528,33048.0
2024-04-03 10:00:00,85.89,86.1,85.77,85.78,27168.0,85.2925,85.5011,85.1734,85.1833,27168.0
2024-04-03 10:30:00,85.76,85.88,85.65,85.73,28023.0,85.1634,85.2826,85.0542,85.1336,28023.0
2024-04-03 11:00:00,85.73,85.93,85.69,85.81,27973.0,85.1336,85.3323,85.0939,85.2131,27973.0
2024-04-03 11:30:00,85.79,85.83,85.65,85.7,27409.0,85.1932,85.233,85.0542,85.1039,27409.0
2024-04-03 12:00:00,85.71,85.99,85.7,85.98,43385.0,85.1138,85.3918,85.1039,85.3819,43385.0
2024-04-03 12:30:00,85.98,86.03,85.8,85.8,34685.0,85.3819,85.4316,85.2032,85.2032,34685.0
2024-04-03 13:00:00,85.8,85.97,85.78,85.92,25074.0,85.2032,85.372,85.1833,85.3223,25074.0
2024-04-03 13:30:00,85.93,85.98,85.76,85.87,40886.0,85.3323,85.3819,85.1634,85.2727,40886.0
2024-04-03 14:00:00,85.86,85.98,85.79,85.79,58990.0,85.2627,85.3819,85.1932,85.1932,58990.0
2024-04-03 14:30:00,85.79,85.95,85.77,85.89,31974.0,85.1932,85.3521,85.1734,85.2925,31974.0
2024-04-03 15:00:00,85.88,85.93,85.71,85.77,65623.0,85.2826,85.3323,85.1138,85.1734,65623.0
2024-04-03 15:30:00,85.77,85.9,85.47,85.49,146565.0,85.1734,85.3025,84.8755,84.8953,146565.0
2024-04-04 09:30:00,85.91,86.08,85.56,85.73,47290.0,85.3124,85.4812,84.9648,85.1336,47290.0
2024-04-04 10:00:00,85.71,85.76,85.26,85.27,32604.0,85.1138,85.1634,84.6669,84.6768,32604.0
2024-04-04 10:30:00,85.27,85.59,85.15,85.15,62287.0,84.6768,84.9946,84.5577,84.5577,62287.0
2024-04-04 11:00:00,85.14,85.29,85.14,85.24,19217.0,84.5478,84.6967,84.5478,84.6471,19217.0
2024-04-04 11:30:00,85.24,85.46,85.2,85.39,21571.0,84.6471,84.8655,84.6073,84.796,21571.0
2024-04-04 12:00:00,85.39,85.52,85.33,85.38,18630.0,84.796,84.9251,84.7364,84.7861,18630.0
2024-04-04 12:30:00,85.36,85.4,85.29,85.37,20563.0,84.7662,84.8059,84.6967,84.7762,20563.0
2024-04-04 13:00:00,85.37,85.44,85.32,85.33,28389.0,84.7762,84.8457,84.7265,84.7364,28389.0
2024-04-04 13:30:00,85.33,85.37,84.87,84.87,43062.0,84.7364,84.7762,84.2796,84.2796,43062.0
2024-04-04 14:00:00,84.86,84.88,84.41,84.41,59742.0,84.2697,84.2896,83.8228,83.8228,59742.0
2024-04-04 14:30:00,84.38,84.41,84.05,84.16,55543.0,83.793,83.8228,83.4653,83.5746,55543.0
2024-04-04 15:00:00,84.13,84.42,83.97,83.97,48695.0,83.5448,83.8328,83.3859,83.3859,48695.0
2024-04-04 15:30:00,83.98,84.17,83.77,83.96,194748.0,83.3958,83.5845,83.1873,83.376,194748.0
2024-04-05 09:30:00,84.14,85.25,83.97,85.18,39339.0,83.5547,84.657,83.3859,84.5875,39339.0
2024-04-05 10:00:00,85.16,85.23,84.8,84.9,30555.0,84.5676,84.6371,84.2101,84.3094,30555.0
2024-04-05 10:30:00,84.9,85.27,84.9,85.26,21708.0,84.3094,84.6768,84.3094,84.6669,21708.0
2024-04-05 11:00:00,85.27,85.41,85.18,85.41,24330.0,84.6768,84.8159,84.5875,84.8159,24330.0
2024-04-05 11:30:00,85.39,85.58,85.36,85.52,26090.0,84.796,84.9847,84.7662,84.9251,26090.0
2024-04-05 12:00:00,85.55,85.56,85.4,85.42,23723.0,84.9549,84.9648,84.8059,84.8258,23723.0
2024-04-05 12:30:00,85.42,85.5,85.4,85.5,25096.0,84.8258,84.9052,84.8059,84.9052,25096.0
2024-04-05 13:00:00,85.49,85.49,85.3,85.35,41277.0,84.8953,84.8953,84.7066,84.7563,41277.0
2024-04-05 13:30:00,85.37,85.43,85.15,85.2,19037.0,84.7762,84.8357,84.5577,84.6073,19037.0
2024-04-05 14:00:00,85.19,85.4,85.14,85.26,36579.0,84.5974,84.8059,84.5478,84.6669,36579.0
2024-04-05 14:30:00,85.28,85.39,85.24,85.29,93107.0,84.6868,84.796,84.6471,84.6967,93107.0
2024-04-05 15:00:00,85.33,85.45,85.26,85.27,30229.0,84.7364,84.8556,84.6669,84.6768,30229.0
2024-04-05 15:30:00,85.26,85.33,85.05,85.15,149282.0,84.6669,84.7364,84.4584,84.5577,149282.0
2024-04-08 09:30:00,85.31,85.31,84.92,85.02,32561.0,84.7166,84.7166,84.3293,84.4286,32561.0
2024-04-08 10:00:00,85.05,85.35,85.03,85.35,26720.0,84.4584,84.7563,84.4385,84.7563,26720.0
2024-04-08 10:30:00,85.39,85.55,85.37,85.55,31049.0,84.796,84.9549,84.7762,84.9549,31049.0
2024-04-08 11:00:00,85.55,85.74,85.54,85.68,63866.0,84.9549,85.1436,84.945,85.084,63866.0
2024-04-08 11:30:00,85.71,85.79,85.69,85.74,57632.0,85.1138,85.1932,85.0939,85.1436,57632.0
2024-04-08 12:00:00,85.74,85.87,85.73,85.87,32857.0,85.1436,85.2727,85.1336,85.2727,32857.0
2024-04-08 12:30:00,85.88,86.02,85.86,86.02,27619.0,85.2826,85.4216,85.2627,85.4216,27619.0
2024-04-08 13:00:00,86.03,86.04,85.9,85.92,41336.0,85.4316,85.4415,85.3025,85.3223,41336.0
2024-04-08 13:30:00,85.92,85.92,85.67,85.77,57528.0,85.3223,85.3223,85.0741,85.1734,57528.0
2024-04-08 14:00:00,85.75,85.75,85.64,85.65,33140.0,85.1535,85.1535,85.0443,85.0542,33140.0
2024-04-08 14:30:00,85.66,85.66,85.49,85.6,23485.0,85.0641,85.0641,84.8953,85.0046,23485.0
2024-04-08 15:00:00,85.61,85.81,85.55,85.81,60569.0,85.0145,85.2131,84.9549,85.2131,60569.0
2024-04-08 15:30:00,85.81,85.86,85.45,85.53,106765.0,85.2131,85.2627,84.8556,84.935,106765.0
2024-04-09 09:30:00,85.53,85.77,84.45,84.45,45697.0,84.935,85.1734,83.8626,83.8626,45697.0
2024-04-09 10:00:00,84.44,84.59,84.3,84.55,27926.0,83.8526,84.0016,83.7136,83.9619,27926.0
2024-04-09 10:30:00,84.54,84.56,83.71,83.86,56561.0,83.9519,83.9718,83.1277,83.2767,56561.0
2024-04-09 11:00:00,83.86,84.37,83.78,84.33,34773.0,83.2767,83.7831,83.1972,83.7434,34773.0
2024-04-09 11:30:00,84.35,84.35,84.11,84.18,27776.0,83.7632,83.7632,83.5249,83.5944,27776.0
2024-04-09 12:00:00,84.18,84.37,84.16,84.29,27491.0,83.5944,83.7831,83.5746,83.7037,27491.0
2024-04-09 12:30:00,84.3,84.51,84.3,84.38,62875.0,83.7136,83.9221,83.7136,83.793,62875.0
2024-04-09 13:00:00,84.38,84.49,84.18,84.19,29872.0,83.793,83.9023,83.5944,83.6044,29872.0
2024-04-09 13:30:00,84.19,84.22,83.96,83.97,26449.0,83.6044,83.6342,83.376,83.3859,26449.0
2024-04-09 14:00:00,83.97,84.13,83.96,84.03,33181.0,83.3859,83.5448,83.376,83.4455,33181.0
2024-04-09 14:30:00,84.06,84.13,83.91,83.97,47680.0,83.4753,83.5448,83.3263,83.3859,47680.0
2024-04-09 15:00:00,83.97,84.53,83.95,84.52,55996.0,83.3859,83.942,83.366,83.9321,55996.0
2024-04-09 15:30:00,84.49,84.59,84.22,84.57,135967.0,83.9023,84.0016,83.6342,83.9817,135967.0
2024-04-10 09:30:00,83.99,84.3,83.81,84.04,43710.0,83.4058,83.7136,83.227,83.4554,43710.0
2024-04-10 10:00:00,84.05,84.24,83.87,83.94,43517.0,83.4653,83.654,83.2866,83.3561,43517.0
2024-04-10 10:30:00,83.96,84.13,83.84,83.95,29765.0,83.376,83.5448,83.2568,83.366,29765.0
2024-04-10 11:00:00,83.92,83.92,83.74,83.87,20696.0,83.3362,83.3362,83.1575,83.2866,20696.0
2024-04-10 11:30:00,83.88,83.91,83.61,83.67,9210.0,83.2965,83.3263,83.0284,83.088,9210.0
2024-04-10 12:00:00,83.65,83.76,83.61,83.72,23858.0,83.0681,83.1774,83.0284,83.1376,23858.0
2024-04-10 12:30:00,83.72,83.81,83.67,83.8,9247.0,83.1376,83.227,83.088,83.2171,9247.0
2024-04-10 13:00:00,83.8,83.83,83.42,83.66,26628.0,83.2171,83.2469,82.8397,83.078,26628.0
2024-04-10 13:30:00,83.67,83.8,83.48,83.65,20747.0,83.088,83.2171,82.8993,83.0681,20747.0
2024-04-10 14:00:00,83.69,83.81,83.53,83.54,21240.0,83.1078,83.227,82.949,82.9589,21240.0
2024-04-10 14:30:00,83.53,83.71,83.49,83.58,34679.0,82.949,83.1277,82.9092,82.9986,34679.0
2024-04-10 15:00:00,83.56,83.99,83.55,83.87,52457.0,82.9787,83.4058,82.9688,83.2866,52457.0
2024-04-10 15:30:00,83.83,83.87,83.49,83.53,247137.0,83.2469,83.2866,82.9092,82.949,247137.0
2024-04-11 09:30:00,83.04,83.07,82.56,82.82,40790.0,82.4624,82.4921,81.9857,82.2439,40790.0
2024-04-11 10:00:00,82.81,82.81,82.28,82.6,36587.0,82.234,82.234,81.7076,82.0254,36587.0
2024-04-11 10:30:00,82.63,82.96,82.57,82.77,29117.0,82.0552,82.3829,81.9956,82.1942,29117.0
2024-04-11 11:00:00,82.78,82.88,82.69,82.78,34318.0,82.2042,82.3035,82.1148,82.2042,34318.0
2024-04-11 11:30:00,82.78,82.91,82.69,82.79,40653.0,82.2042,82.3333,82.1148,82.2141,40653.0
2024-04-11 12:00:00,82.79,82.93,82.74,82.81,22666.0,82.2141,82.3531,82.1644,82.234,22666.0
2024-04-11 12:30:00,82.83,82.88,82.73,82.78,23524.0,82.2538,82.3035,82.1545,82.2042,23524.0
2024-04-11 13:00:00,82.77,83.05,82.7,82.95,23773.0,82.1942,82.4723,82.1247,82.373,23773.0
2024-04-11 13:30:00,82.93,83.08,82.92,83.0,31802.0,82.3531,82.5021,82.3432,82.4226,31802.0
2024-04-11 14:00:00,83.0,83.21,82.98,83.11,33375.0,82.4226,82.6312,82.4028,82.5319,33375.0
2024-04-11 14:30:00,83.14,83.3,83.12,83.15,24120.0,82.5617,82.7205,82.5418,82.5716,24120.0
2024-04-11 15:00:00,83.17,83.22,83.04,83.17,41924.0,82.5915,82.6411,82.4624,82.5915,41924.0
2024-04-11 15:30:00,83.16,83.16,82.62,82.62,160407.0,82.5815,82.5815,82.0453,82.0453,160407.0
2024-04-12 09:30:00,81.93,83.05,81.93,82.56,30816.0,81.3601,82.4723,81.3601,81.9857,30816.0
2024-04-12 10:00:00,82.56,82.64,82.41,82.5,58655.0,81.9857,82.0651,81.8367,81.9261,58655.0
2024-04-12 10:30:00,82.51,82.54,82.25,82.33,46495.0,81.936,81.9658,81.6779,81.7573,46495.0
2024-04-12 11:00:00,82.33,82.55,82.27,82.49,74672.0,81.7573,81.9758,81.6977,81.9162,74672.0
2024-04-12 11:30:00,82.49,82.55,82.38,82.42,42733.0,81.9162,81.9758,81.8069,81.8467,42733.0
2024-04-12 12:00:00,82.4,82.4,82.18,82.23,27880.0,81.8268,81.8268,81.6083,81.658,27880.0
2024-04-12 12:30:00,82.25,82.25,81.9,81.95,55803.0,81.6779,81.6779,81.3303,81.3799,55803.0
2024-04-12 13:00:00,81.94,81.98,81.65,81.66,25828.0,81.37,81.4097,81.082,81.092,25828.0
2024-04-12 13:30:00,81.64,81.92,81.59,81.8,39797.0,81.0721,81.3501,81.0224,81.231,39797.0
2024-04-12 14:00:00,81.78,82.02,81.67,81.86,51816.0,81.2111,81.4495,81.1019,81.2906,51816.0
2024-04-12 14:30:00,81.84,81.84,81.65,81.78,46153.0,81.2707,81.2707,81.082,81.2111,46153.0
2024-04-12 15:00:00,81.78,81.78,81.64,81.73,60165.0,81.2111,81.2111,81.0721,81.1615,60165.0
2024-04-12 15:30:00,81.74,81.99,81.68,81.9,174270.0,81.1714,81.4197,81.1118,81.3303,174270.0
2024-04-15 09:30:00,82.96,83.13,82.2,82.83,73404.0,82.3829,82.5517,81.6282,82.2538,73404.0
2024-04-15 10:00:00,82.81,82.81,82.37,82.63,35160.0,82.234,82.234,81.797,82.0552,35160.0
2024-04-15 10:30:00,82.64,82.64,82.25,82.26,57342.0,82.0651,82.0651,81.6779,81.6878,57342.0
2024-04-15 11:00:00,82.27,82.53,82.24,82.5,34380.0,81.6977,81.9559,81.6679,81.9261,34380.0
2024-04-15 11:30:00,82.49,82.64,82.42,82.59,55687.0,81.9162,82.0651,81.8467,82.0155,55687.0
2024-04-15 12:00:00,82.59,82.68,82.34,82.45,70677.0,82.0155,82.1049,81.7672,81.8765,70677.0
2024-04-15 12:30:00,82.42,82.43,82.21,82.33,35029.0,81.8467,81.8566,81.6381,81.7573,35029.0
2024-04-15 13:00:00,82.31,82.31,81.85,81.85,34229.0,81.7374,81.7374,81.2806,81.2806,34229.0
2024-04-15 13:30:00,81.84,81.98,81.72,81.91,61547.0,81.2707,81.4097,81.1515,81.3402,61547.0
2024-04-15 14:00:00,81.89,81.93,81.69,81.74,44264.0,81.3204,81.3601,81.1217,81.1714,44264.0
2024-04-15 14:30:00,81.73,81.88,81.38,81.53,62032.0,81.1615,81.3104,80.8139,80.9629,62032.0
2024-04-15 15:00:00,81.54,81.54,81.08,81.23,40859.0,80.9728,80.9728,80.516,80.6649,40859.0
2024-04-15 15:30:00,81.23,81.44,81.0,81.03,213296.0,80.6649,80.8735,80.4365,80.4663,213296.0
2024-04-16 09:30:00,81.43,81.7,81.26,81.36,36451.0,80.8636,81.1317,80.6947,80.794,36451.0
2024-04-16 10:00:00,81.3,81.53,81.16,81.35,35978.0,80.7345,80.9629,80.5954,80.7841,35978.0
2024-04-16 10:30:00,81.33,81.44,81.18,81.22,32016.0,80.7643,80.8735,80.6153,80.655,32016.0
2024-04-16 11:00:00,81.22,81.38,81.15,81.33,42913.0,80.655,80.8139,80.5855,80.7643,42913.0
2024-04-16 11:30:00,81.34,81.65,81.27,81.43,27354.0,80.7742,81.082,80.7047,80.8636,27354.0
2024-04-16 12:00:00,81.42,81.47,81.3,81.4,46040.0,80.8536,80.9033,80.7345,80.8338,46040.0
2024-04-16 12:30:00,81.41,81.55,81.41,81.47,37201.0,80.8437,80.9827,80.8437,80.9033,37201.0
2024-04-16 13:00:00,81.48,81.48,81.26,81.31,19329.0,80.9132,80.9132,80.6947,80.7444,19329.0
2024-04-16 13:30:00,81.3,81.38,81.06,81.22,26055.0,80.7345,80.8139,80.4961,80.655,26055.0
2024-04-16 14:00:00,81.22,81.44,80.94,81.0,30024.0,80.655,80.8735,80.377,80.4365,30024.0
2024-04-16 14:30:00,81.08,81.38,80.99,81.38,30990.0,80.516,80.8139,80.4266,80.8139,30990.0
2024-04-16 15:00:00,81.38,81.38,81.22,81.29,36470.0,80.8139,80.8139,80.655,80.7245,36470.0
2024-04-16 15:30:00,81.29,81.29,80.9,80.91,166257.0,80.7245,80.7245,80.3372,80.3472,166257.0
2024-04-17 09:30:00,81.15,81.35,80.59,81.03,31205.0,80.5855,80.7841,80.0294,80.4663,31205.0
2024-04-17 10:00:00,80.98,81.29,80.93,81.28,27962.0,80.4167,80.7245,80.367,80.7146,27962.0
2024-04-17 10:30:00,81.28,81.28,80.96,81.15,36578.0,80.7146,80.7146,80.3968,80.5855,36578.0
2024-04-17 11:00:00,81.15,81.25,80.97,80.97,24740.0,80.5855,80.6848,80.4068,80.4068,24740.0
2024-04-17 11:30:00,80.97,81.02,80.81,80.94,23900.0,80.4068,80.4564,80.2479,80.377,23900.0
2024-04-17 12:00:00,80.95,80.95,80.75,80.84,38195.0,80.3869,80.3869,80.1883,80.2777,38195.0
2024-04-17 12:30:00,80.87,80.88,80.7,80.7,26187.0,80.3075,80.3174,80.1386,80.1386,26187.0
2024-04-17 13:00:00,80.65,80.92,80.65,80.92,29463.0,80.089,80.3571,80.089,80.3571,29463.0
2024-04-17 13:30:00,80.94,80.94,80.72,80.88,28875.0,80.377,80.377,80.1585,80.3174,28875.0
2024-04-17 14:00:00,80.91,80.91,80.65,80.7,20666.0,80.3472,80.3472,80.089,80.1386,20666.0
2024-04-17 14:30:00,80.7,80.96,80.63,80.72,35025.0,80.1386,80.3968,80.0691,80.1585,35025.0
2024-04-17 15:00:00,80.7,80.72,80.33,80.54,46265.0,80.1386,80.1585,79.7712,79.9797,46265.0
2024-04-17 15:30:00,80.55,80.77,80.55,80.63,178840.0,79.9897,80.2081,79.9897,80.0691,178840.0
2024-04-18 09:30:00,81.48,81.85,81.39,81.81,34064.0,80.9132,81.2806,80.8238,81.2409,34064.0
2024-04-18 10:00:00,81.85,81.85,81.43,81.63,34741.0,81.2806,81.2806,80.8636,81.0622,34741.0
2024-04-18 10:30:00,81.68,81.86,81.68,81.68,26901.0,81.1118,81.2906,81.1118,81.1118,26901.0
2024-04-18 11:00:00,81.68,81.75,81.54,81.62,36993.0,81.1118,81.1813,80.9728,81.0522,36993.0
2024-04-18 11:30:00,81.6,81.62,81.32,81.55,28316.0,81.0324,81.0522,80.7543,80.9827,28316.0
2024-04-18 12:00:00,81.56,81.62,81.43,81.58,39155.0,80.9927,81.0522,80.8636,81.0125,39155.0
2024-04-18 12:30:00,81.57,81.67,81.47,81.5,27417.0,81.0026,81.1019,80.9033,80.9331,27417.0
2024-04-18 13:00:00,81.51,81.51,81.01,81.19,29048.0,80.943,80.943,80.4465,80.6252,29048.0
2024-04-18 13:30:00,81.17,81.2,80.97,81.04,37521.0,80.6054,80.6352,80.4068,80.4763,37521.0
2024-04-18 14:00:00,81.04,81.16,80.9,81.05,32436.0,80.4763,80.5954,80.3372,80.4862,32436.0
2024-04-18 14:30:00,81.05,81.09,80.89,80.92,26559.0,80.4862,80.5259,80.3273,80.3571,26559.0
2024-04-18 15:00:00,80.92,81.11,80.92,81.04,40316.0,80.3571,80.5458,80.3571,80.4763,40316.0
2024-04-18 15:30:00,81.06,81.23,80.94,81.11,255618.0,80.4961,80.6649,80.377,80.5458,255618.0
2024-04-19 09:30:00,81.33,81.67,81.29,81.63,74440.0,80.7643,81.1019,80.7245,81.0622,74440.0
2024-04-19 10:00:00,81.64,81.68,81.38,81.52,27777.0,81.0721,81.1118,80.8139,80.9529,27777.0
2024-04-19 10:30:00,81.49,81.54,81.15,81.45,25328.0,80.9231,80.9728,80.5855,80.8834,25328.0
2024-04-19 11:00:00,81.45,81.65,81.36,81.64,24354.0,80.8834,81.082,80.794,81.0721,24354.0
2024-04-19 11:30:00,81.63,81.75,81.55,81.58,39242.0,81.0622,81.1813,80.9827,81.0125,39242.0
2024-04-19 12:00:00,81.59,81.73,81.45,81.45,24676.0,81.0224,81.1615,80.8834,80.8834,24676.0
2024-04-19 12:30:00,81.47,81.7,81.44,81.63,36142.0,80.9033,81.1317,80.8735,81.0622,36142.0
2024-04-19 13:00:00,81.63,81.66,81.42,81.66,21465.0,81.0622,81.092,80.8536,81.092,21465.0
2024-04-19 13:30:00,81.65,81.94,81.64,81.83,24632.0,81.082,81.37,81.0721,81.2608,24632.0
2024-04-19 14:00:00,81.83,81.83,81.54,81.55,26150.0,81.2608,81.2608,80.9728,80.9827,26150.0
2024-04-19 14:30:00,81.56,81.66,81.51,81.66,25259.0,80.9927,81.092,80.943,81.092,25259.0
2024-04-19 15:00:00,81.66,81.89,81.59,81.8,53031.0,81.092,81.3204,81.0224,81.231,53031.0
2024-04-19 15:30:00,81.82,82.19,81.62,82.18,327014.0,81.2508,81.6183,81.0522,81.6083,327014.0
2024-04-22 09:30:00,83.0,83.21,82.51,82.9,54577.0,82.4226,82.6312,81.936,82.3233,54577.0
2024-04-22 10:00:00,82.9,82.95,82.53,82.66,40523.0,82.3233,82.373,81.9559,82.085,40523.0
2024-04-22 10:30:00,82.68,82.77,82.54,82.56,26971.0,82.1049,82.1942,81.9658,81.9857,26971.0
2024-04-22 11:00:00,82.53,82.73,82.4,82.42,47631.0,81.9559,82.1545,81.8268,81.8467,47631.0
2024-04-22 11:30:00,82.42,82.57,82.34,82.53,34310.0,81.8467,81.9956,81.7672,81.9559,34310.0
2024-04-22 12:00:00,82.55,82.65,82.44,82.55,31269.0,81.9758,82.0751,81.8665,81.9758,31269.0
2024-04-22 12:30:00,82.54,82.56,82.46,82.5,28681.0,81.9658,81.9857,81.8864,81.9261,28681.0
2024-04-22 13:00:00,82.51,82.75,82.51,82.75,24600.0,81.936,82.1744,81.936,82.1744,24600.0
2024-04-22 13:30:00,82.75,83.01,82.74,83.0,53267.0,82.1744,82.4326,82.1644,82.4226,53267.0
2024-04-22 14:00:00,83.01,83.16,82.96,83.11,42836.0,82.4326,82.5815,82.3829,82.5319,42836.0
2024-04-22 14:30:00,83.1,83.1,82.81,82.94,56122.0,82.5219,82.5219,82.234,82.3631,56122.0
2024-04-22 15:00:00,82.93,82.94,82.71,82.85,89285.0,82.3531,82.3631,82.1347,82.2737,89285.0
2024-04-22 15:30:00,82.86,82.86,82.33,82.49,272141.0,82.2836,82.2836,81.7573,81.9162,272141.0
2024-04-23 09:30:00,82.61,83.5,81.49,82.09,180457.0,82.0353,82.9192,80.9231,81.519,180457.0
2024-04-23 10:00:00,82.11,82.64,81.7,82.62,112345.0,81.5388,82.0651,81.1317,82.0453,112345.0
2024-04-23 10:30:00,82.66,83.2,82.54,83.13,74347.0,82.085,82.6212,81.9658,82.5517,74347.0
2024-04-23 11:00:00,83.1,83.48,82.8,83.28,50963.0,82.5219,82.8993,82.224,82.7007,50963.0
2024-04-23 11:30:00,83.24,83.26,82.96,83.21,42240.0,82.661,82.6808,82.3829,82.6312,42240.0
2024-04-23 12:00:00,83.23,83.4,83.16,83.36,39994.0,82.651,82.8199,82.5815,82.7801,39994.0
2024-04-23 12:30:00,83.37,83.49,83.16,83.27,50802.0,82.7901,82.9092,82.5815,82.6908,50802.0
2024-04-23 13:00:00,83.25,83.35,82.99,83.09,28856.0,82.6709,82.7702,82.4127,82.512,28856.0
2024-04-23 13:30:00,83.1,83.25,82.99,83.11,57573.0,82.5219,82.6709,82.4127,82.5319,57573.0
2024-04-23 14:00:00,83.1,83.1,82.78,82.98,55154.0,82.5219,82.5219,82.2042,82.4028,55154.0
2024-04-23 14:30:00,82.99,83.02,82.64,82.7,50281.0,82.4127,82.4425,82.0651,82.1247,50281.0
2024-04-23 15:00:00,82.7,82.77,82.49,82.67,81178.0,82.1247,82.1942,81.9162,82.0949,81178.0
2024-04-23 15:30:00,82.68,83.03,82.65,82.95,253108.0,82.1049,82.4524,82.0751,82.373,253108.0
2024-04-24 09:30:00,82.75,82.88,82.41,82.59,37684.0,82.1744,82.3035,81.8367,82.0155,37684.0
2024-04-24 10:00:00,82.53,82.59,81.79,81.86,35841.0,81.9559,82.0155,81.2211,81.2906,35841.0
2024-04-24 10:30:00,81.89,82.09,81.86,81.87,24292.0,81.3204,81.519,81.2906,81.3005,24292.0
2024-04-24 11:00:00,81.93,81.95,81.69,81.84,22372.0,81.3601,81.3799,81.1217,81.2707,22372.0
2024-04-24 11:30:00,81.87,82.2,81.86,82.14,16651.0,81.3005,81.6282,81.2906,81.5686,16651.0
2024-04-24 12:00:00,82.15,82.16,81.78,81.93,26494.0,81.5785,81.5885,81.2111,81.3601,26494.0
2024-04-24 12:30:00,81.91,81.95,81.82,81.95,20077.0,81.3402,81.3799,81.2508,81.3799,20077.0
2024-04-24 13:00:00,81.95,82.02,81.89,82.01,17861.0,81.3799,81.4495,81.3204,81.4395,17861.0
2024-04-24 13:30:00,82.02,82.42,82.01,82.26,45779.0,81.4495,81.8467,81.4395,81.6878,45779.0
2024-04-24 14:00:00,82.26,82.3,81.86,82.0,43096.0,81.6878,81.7275,81.2906,81.4296,43096.0
2024-04-24 14:30:00,82.01,82.07,81.85,81.99,33238.0,81.4395,81.4991,81.2806,81.4197,33238.0
2024-04-24 15:00:00,82.0,82.09,81.93,82.03,38827.0,81.4296,81.519,81.3601,81.4594,38827.0
2024-04-24 15:30:00,82.02,82.29,81.93,82.13,203438.0,81.4495,81.7176,81.3601,81.5587,203438.0
2024-04-25 09:30:00,82.17,82.25,81.58,81.78,66184.0,81.5984,81.6779,81.0125,81.2111,66184.0
2024-04-25 10:00:00,81.74,81.95,81.54,81.79,25283.0,81.1714,81.3799,80.9728,81.2211,25283.0
2024-04-25 10:30:00,81.79,81.8,81.5,81.58,29715.0,81.2211,81.231,80.9331,81.0125,29715.0
2024-04-25 11:00:00,81.55,81.92,81.54,81.82,30510.0,80.9827,81.3501,80.9728,81.2508,30510.0
2024-04-25 11:30:00,81.82,81.99,81.78,81.99,25089.0,81.2508,81.4197,81.2111,81.4197,25089.0
2024-04-25 12:00:00,81.97,82.15,81.88,82.13,31600.0,81.3998,81.5785,81.3104,81.5587,31600.0
2024-04-25 12:30:00,82.14,82.29,82.07,82.22,29565.0,81.5686,81.7176,81.4991,81.6481,29565.0
2024-04-25 13:00:00,82.22,82.32,82.08,82.23,23194.0,81.6481,81.7474,81.509,81.658,23194.0
2024-04-25 13:30:00,82.22,82.59,82.21,82.54,25625.0,81.6481,82.0155,81.6381,81.9658,25625.0
2024-04-25 14:00:00,82.5,82.65,82.46,82.49,36129.0,81.9261,82.0751,81.8864,81.9162,36129.0
2024-04-25 14:30:00,82.47,82.61,82.35,82.48,78104.0,81.8963,82.0353,81.7772,81.9063,78104.0
2024-04-25 15:00:00,82.49,82.58,82.33,82.33,140176.0,81.9162,82.0056,81.7573,81.7573,140176.0
2024-04-25 15:30:00,82.33,82.45,82.2,82.28,284435.0,81.7573,81.8765,81.6282,81.7076,284435.0
2024-04-26 09:30:00,81.76,82.15,81.46,81.65,46859.0,81.1913,81.5785,80.8933,81.082,46859.0
2024-04-26 10:00:00,81.67,81.95,81.16,81.3,77059.0,81.1019,81.3799,80.5954,80.7345,77059.0
2024-04-26 10:30:00,81.33,81.67,81.27,81.66,116553.0,80.7643,81.1019,80.7047,81.092,116553.0
2024-04-26 11:00:00,81.62,81.67,80.91,80.92,98048.0,81.0522,81.1019,80.3472,80.3571,98048.0
2024-04-26 11:30:00,80.94,81.19,80.87,81.09,107253.0,80.377,80.6252,80.3075,80.5259,107253.0
2024-04-26 12:00:00,81.07,81.5,80.99,81.48,44468.0,80.5061,80.9331,80.4266,80.9132,44468.0
2024-04-26 12:30:00,81.48,81.68,81.42,81.66,24808.0,80.9132,81.1118,80.8536,81.092,24808.0
2024-04-26 13:00:00,81.67,81.71,81.52,81.62,27777.0,81.1019,81.1416,80.9529,81.0522,27777.0
2024-04-26 13:30:00,81.63,81.74,81.52,81.57,90848.0,81.0622,81.1714,80.9529,81.0026,90848.0
2024-04-26 14:00:00,81.58,81.71,81.53,81.59,25897.0,81.0125,81.1416,80.9629,81.0224,25897.0
2024-04-26 14:30:00,81.59,81.68,81.56,81.66,33995.0,81.0224,81.1118,80.9927,81.092,33995.0
2024-04-26 15:00:00,81.67,81.73,81.56,81.68,40211.0,81.1019,81.1615,80.9927,81.1118,40211.0
2024-04-26 15:30:00,81.67,81.67,81.36,81.45,146263.0,81.1019,81.1019,80.794,80.8834,146263.0
2024-04-29 09:30:00,81.46,81.62,81.19,81.22,28901.0,80.8933,81.0522,80.6252,80.655,28901.0
2024-04-29 10:00:00,81.2,81.66,81.2,81.64,31869.0,80.6352,81.092,80.6352,81.0721,31869.0
2024-04-29 10:30:00,81.65,81.77,81.61,81.67,26260.0,81.082,81.2012,81.0423,81.1019,26260.0
2024-04-29 11:00:00,81.67,81.74,81.64,81.67,28375.0,81.1019,81.1714,81.0721,81.1019,28375.0
2024-04-29 11:30:00,81.66,81.67,81.31,81.54,26966.0,81.092,81.1019,80.7444,80.9728,26966.0
2024-04-29 12:00:00,81.55,81.59,81.5,81.59,16371.0,80.9827,81.0224,80.9331,81.0224,16371.0
2024-04-29 12:30:00,81.59,81.61,81.39,81.42,19614.0,81.0224,81.0423,80.8238,80.8536,19614.0
2024-04-29 13:00:00,81.42,81.5,81.38,81.39,18638.0,80.8536,80.9331,80.8139,80.8238,18638.0
2024-04-29 13:30:00,81.39,81.54,81.34,81.38,74632.0,80.8238,80.9728,80.7742,80.8139,74632.0
2024-04-29 14:00:00,81.39,81.49,81.32,81.42,19105.0,80.8238,80.9231,80.7543,80.8536,19105.0
2024-04-29 14:30:00,81.4,81.43,81.16,81.2,24174.0,80.8338,80.8636,80.5954,80.6352,24174.0
2024-04-29 15:00:00,81.18,81.18,80.91,81.16,34097.0,80.6153,80.6153,80.3472,80.5954,34097.0
2024-04-29 15:30:00,81.15,81.56,81.06,81.54,303544.0,80.5855,80.9927,80.4961,80.9728,303544.0
2024-04-30 09:30:00,81.62,82.0,81.6,81.74,84883.0,81.0522,81.4296,81.0324,81.1714,84883.0
2024-04-30 10:00:00,81.75,81.86,81.49,81.49,34052.0,81.1813,81.2906,80.9231,80.9231,34052.0
2024-04-30 10:30:00,81.46,81.65,81.36,81.52,29901.0,80.8933,81.082,80.794,80.9529,29901.0
2024-04-30 11:00:00,81.53,81.53,81.07,81.16,31303.0,80.9629,80.9629,80.5061,80.5954,31303.0
2024-04-30 11:30:00,81.17,81.53,81.17,81.52,69768.0,80.6054,80.9629,80.6054,80.9529,69768.0
2024-04-30 12:00:00,81.52,81.88,81.47,81.8,30489.0,80.9529,81.3104,80.9033,81.231,30489.0
2024-04-30 12:30:00,81.8,81.8,81.6,81.66,45300.0,81.231,81.231,81.0324,81.092,45300.0
2024-04-30 13:00:00,81.67,81.72,81.58,81.63,37499.0,81.1019,81.1515,81.0125,81.0622,37499.0
2024-04-30 13:30:00,81.61,82.06,81.61,82.04,52519.0,81.0423,81.4892,81.0423,81.4693,52519.0
2024-04-30 14:00:00,82.07,82.13,81.92,81.98,45072.0,81.4991,81.5587,81.3501,81.4097,45072.0
2024-04-30 14:30:00,82.0,82.13,81.9,82.02,90254.0,81.4296,81.5587,81.3303,81.4495,90254.0
2024-04-30 15:00:00,82.03,82.1,81.83,81.89,44764.0,81.4594,81.5289,81.2608,81.3204,44764.0
2024-04-30 15:30:00,81.91,81.91,81.51,81.55,399788.0,81.3402,81.3402,80.943,80.9827,399788.0
2024-05-01 09:30:00,81.59,82.09,81.56,81.97,142365.0,81.0224,81.519,80.9927,81.3998,142365.0
2024-05-01 10:00:00,81.97,82.07,81.73,81.76,44201.0,81.3998,81.4991,81.1615,81.1913,44201.0
2024-05-01 10:30:00,81.79,82.18,81.75,82.18,25739.0,81.2211,81.6083,81.1813,81.6083,25739.0
2024-05-01 11:00:00,82.24,82.85,82.18,82.85,44800.0,81.6679,82.2737,81.6083,82.2737,44800.0
2024-05-01 11:30:00,82.85,82.92,82.67,82.81,37879.0,82.2737,82.3432,82.0949,82.234,37879.0
2024-05-01 12:00:00,82.8,82.87,82.68,82.87,20778.0,82.224,82.2935,82.1049,82.2935,20778.0
2024-05-01 12:30:00,82.87,82.95,82.74,82.76,23561.0,82.2935,82.373,82.1644,82.1843,23561.0
2024-05-01 13:00:00,82.78,82.97,82.74,82.97,25242.0,82.2042,82.3928,82.1644,82.3928,25242.0
2024-05-01 13:30:00,82.97,83.08,82.92,83.01,24973.0,82.3928,82.5021,82.3432,82.4326,24973.0
2024-05-01 14:00:00,83.02,83.14,82.94,83.1,33189.0,82.4425,82.5617,82.3631,82.5219,33189.0
2024-05-01 14:30:00,83.11,83.61,82.9,83.48,40403.0,82.5319,83.0284,82.3233,82.8993,40403.0
2024-05-01 15:00:00,83.51,83.56,83.22,83.22,29701.0,82.9291,82.9787,82.6411,82.6411,29701.0
2024-05-01 15:30:00,83.21,83.23,82.68,82.68,161577.0,82.6312,82.651,82.1049,82.1049,161577.0
2024-05-02 09:30:00,82.83,83.21,82.28,83.07,33808.0,82.2538,82.6312,81.7076,82.4921,33808.0
2024-05-02 10:00:00,83.09,83.18,82.79,82.82,29633.0,82.512,82.6014,82.2141,82.2439,29633.0
2024-05-02 10:30:00,82.84,82.91,82.44,82.85,13432.0,82.2637,82.3333,81.8665,82.2737,13432.0
2024-05-02 11:00:00,82.83,82.98,82.79,82.81,12109.0,82.2538,82.4028,82.2141,82.234,12109.0
2024-05-02 11:30:00,82.82,82.98,82.8,82.92,13459.0,82.2439,82.4028,82.224,82.3432,13459.0
2024-05-02 12:00:00,82.92,82.96,82.83,82.9,15343.0,82.3432,82.3829,82.2538,82.3233,15343.0
2024-05-02 12:30:00,82.9,82.98,82.83,82.93,14272.0,82.3233,82.4028,82.2538,82.3531,14272.0
2024-05-02 13:00:00,82.92,82.96,82.82,82.95,15217.0,82.3432,82.3829,82.2439,82.373,15217.0
2024-05-02 13:30:00,82.98,83.01,82.83,82.91,22120.0,82.4028,82.4326,82.2538,82.3333,22120.0
2024-05-02 14:00:00,82.92,82.97,82.88,82.92,24920.0,82.3432,82.3928,82.3035,82.3432,24920.0
2024-05-02 14:30:00,82.92,83.0,82.89,82.94,28826.0,82.3432,82.4226,82.3134,82.3631,28826.0
2024-05-02 15:00:00,82.95,82.98,82.82,82.83,40425.0,82.373,82.4028,82.2439,82.2538,40425.0
2024-05-02 15:30:00,82.79,82.95,82.62,82.88,327316.0,82.2141,82.373,82.0453,82.3035,327316.0
2024-05-03 09:30:00,83.48,83.48,81.79,82.24,40806.0,83.0284,83.0284,81.3475,81.7951,40806.0
2024-05-03 10:00:00,82.26,82.64,82.2,82.61,77729.0,81.815,82.1929,81.7553,82.1631,77729.0
2024-05-03 10:30:00,82.59,82.69,82.48,82.67,40869.0,82.1432,82.2426,82.0338,82.2227,40869.0
2024-05-03 11:00:00,82.63,82.93,82.63,82.9,25745.0,82.183,82.4813,82.183,82.4515,25745.0
2024-05-03 11:30:00,82.91,83.14,82.9,83.03,27172.0,82.4614,82.6902,82.4515,82.5808,27172.0
2024-05-03 12:00:00,83.05,83.3,83.05,83.3,21751.0,82.6007,82.8493,82.6007,82.8493,21751.0
2024-05-03 12:30:00,83.32,83.48,83.17,83.22,22775.0,82.8692,83.0284,82.72,82.7698,22775.0
2024-05-03 13:00:00,83.25,83.35,83.16,83.33,19849.0,82.7996,82.8991,82.7101,82.8792,19849.0
2024-05-03 13:30:00,83.32,83.6,83.26,83.56,33552.0,82.8692,83.1477,82.8096,83.1079,33552.0
2024-05-03 14:00:00,83.56,83.64,83.5,83.57,19997.0,83.1079,83.1875,83.0483,83.1179,19997.0
2024-05-03 14:30:00,83.56,83.57,83.43,83.54,27645.0,83.1079,83.1179,82.9786,83.088,27645.0
2024-05-03 15:00:00,83.52,83.58,83.38,83.45,33906.0,83.0681,83.1278,82.9289,82.9985,33906.0
2024-05-03 15:30:00,83.44,83.61,83.37,83.53,113638.0,82.9886,83.1577,82.919,83.0781,113638.0
2024-05-06 09:30:00,84.05,84.23,83.6,83.67,19475.0,83.5953,83.7743,83.1477,83.2173,19475.0
2024-05-06 10:00:00,83.72,84.2,83.72,84.16,20198.0,83.2671,83.7445,83.2671,83.7047,20198.0
2024-05-06 10:30:00,84.17,84.37,84.13,84.3,29364.0,83.7146,83.9135,83.6748,83.8439,29364.0
2024-05-06 11:00:00,84.28,84.43,84.17,84.17,28033.0,83.824,83.9732,83.7146,83.7146,28033.0
2024-05-06 11:30:00,84.18,84.26,84.11,84.26,32815.0,83.7246,83.8041,83.655,83.8041,32815.0
2024-05-06 12:00:00,84.24,84.29,84.19,84.23,17450.0,83.7843,83.834,83.7345,83.7743,17450.0
2024-05-06 12:30:00,84.24,84.32,84.18,84.25,23153.0,83.7843,83.8638,83.7246,83.7942,23153.0
2024-05-06 13:00:00,84.25,84.46,84.24,84.42,27003.0,83.7942,84.0031,83.7843,83.9633,27003.0
2024-05-06 13:30:00,84.42,84.47,84.34,84.34,18579.0,83.9633,84.013,83.8837,83.8837,18579.0
2024-05-06 14:00:00,84.34,84.35,84.22,84.24,35882.0,83.8837,83.8937,83.7644,83.7843,35882.0
2024-05-06 14:30:00,84.25,84.28,84.11,84.12,42890.0,83.7942,83.824,83.655,83.6649,42890.0
2024-05-06 15:00:00,84.12,84.19,84.01,84.03,38273.0,83.6649,83.7345,83.5555,83.5754,38273.0
2024-05-06 15:30:00,84.03,84.25,84.0,84.22,173025.0,83.5754,83.7942,83.5455,83.7644,173025.0
2024-05-07 09:30:00,84.6,84.78,84.47,84.67,33271.0,84.1423,84.3213,84.013,84.2119,33271.0
2024-05-07 10:00:00,84.66,84.75,84.48,84.58,16111.0,84.202,84.2915,84.023,84.1224,16111.0
2024-05-07 10:30:00,84.57,84.79,84.49,84.74,16526.0,84.1125,84.3313,84.0329,84.2815,16526.0
2024-05-07 11:00:00,84.75,84.8,84.67,84.75,15379.0,84.2915,84.3412,84.2119,84.2915,15379.0
2024-05-07 11:30:00,84.75,84.98,84.72,84.92,27083.0,84.2915,84.5202,84.2617,84.4606,27083.0
2024-05-07 12:00:00,84.91,84.94,84.75,84.89,23220.0,84.4506,84.4805,84.2915,84.4307,23220.0
2024-05-07 12:30:00,84.9,84.97,84.85,84.96,22687.0,84.4407,84.5103,84.391,84.5004,22687.0
2024-05-07 13:00:00,84.96,84.98,84.89,84.94,22169.0,84.5004,84.5202,84.4307,84.4805,22169.0
2024-05-07 13:30:00,84.94,84.99,84.79,84.81,22398.0,84.4805,84.5302,84.3313,84.3512,22398.0
2024-05-07 14:00:00,84.81,84.92,84.76,84.84,19319.0,84.3512,84.4606,84.3014,84.381,19319.0
2024-05-07 14:30:00,84.84,84.96,84.8,84.91,21952.0,84.381,84.5004,84.3412,84.4506,21952.0
2024-05-07 15:00:00,84.91,84.98,84.87,84.98,26228.0,84.4506,84.5202,84.4108,84.5202,26228.0
2024-05-07 15:30:00,84.99,85.33,84.96,85.25,161321.0,84.5302,84.8684,84.5004,84.7888,161321.0
2024-05-08 09:30:00,85.65,85.82,85.37,85.67,46739.0,85.1866,85.3557,84.9081,85.2065,46739.0
2024-05-08 10:00:00,85.7,85.77,85.35,85.53,31351.0,85.2364,85.306,84.8882,85.0673,31351.0
2024-05-08 10:30:00,85.51,85.58,85.32,85.41,15559.0,85.0474,85.117,84.8584,84.9479,15559.0
2024-05-08 11:00:00,85.4,85.45,85.3,85.33,16832.0,84.938,84.9877,84.8385,84.8684,16832.0
2024-05-08 11:30:00,85.31,85.31,85.17,85.26,26146.0,84.8485,84.8485,84.7092,84.7987,26146.0
2024-05-08 12:00:00,85.33,85.35,85.12,85.13,14985.0,84.8684,84.8882,84.6595,84.6694,14985.0
2024-05-08 12:30:00,85.13,85.16,85.0,85.11,13862.0,84.6694,84.6993,84.5401,84.6495,13862.0
2024-05-08 13:00:00,85.09,85.15,85.03,85.13,15990.0,84.6297,84.6893,84.57,84.6694,15990.0
2024-05-08 13:30:00,85.1,85.24,85.09,85.23,21138.0,84.6396,84.7788,84.6297,84.7689,21138.0
2024-05-08 14:00:00,85.23,85.25,85.09,85.09,19554.0,84.7689,84.7888,84.6297,84.6297,19554.0
2024-05-08 14:30:00,85.07,85.08,84.9,84.93,16848.0,84.6098,84.6197,84.4407,84.4705,16848.0
2024-05-08 15:00:00,84.87,85.06,84.87,84.98,24866.0,84.4108,84.5998,84.4108,84.5202,24866.0
2024-05-08 15:30:00,84.99,85.02,84.76,84.81,153299.0,84.5302,84.56,84.3014,84.3512,153299.0
2024-05-09 09:30:00,84.61,85.16,84.53,84.81,21912.0,84.1522,84.6993,84.0727,84.3512,21912.0
2024-05-09 10:00:00,84.81,85.07,84.75,85.03,8379.0,84.3512,84.6098,84.2915,84.57,8379.0
2024-05-09 10:30:00,85.03,85.16,85.01,85.16,26255.0,84.57,84.6993,84.5501,84.6993,26255.0
2024-05-09 11:00:00,85.16,85.18,85.01,85.03,15045.0,84.6993,84.7192,84.5501,84.57,15045.0
2024-05-09 11:30:00,85.01,85.08,84.97,84.99,11001.0,84.5501,84.6197,84.5103,84.5302,11001.0
2024-05-09 12:00:00,85.01,85.19,85.0,85.14,7931.0,84.5501,84.7291,84.5401,84.6794,7931.0
2024-05-09 12:30:00,85.13,85.28,85.13,85.25,11181.0,84.6694,84.8186,84.6694,84.7888,11181.0
2024-05-09 13:00:00,85.21,85.31,85.21,85.3,11049.0,84.749,84.8485,84.749,84.8385,11049.0
2024-05-09 13:30:00,85.29,85.35,85.21,85.24,11870.0,84.8286,84.8882,84.749,84.7788,11870.0
2024-05-09 14:00:00,85.23,85.31,85.22,85.3,14585.0,84.7689,84.8485,84.7589,84.8385,14585.0
2024-05-09 14:30:00,85.3,85.45,85.28,85.42,9393.0,84.8385,84.9877,84.8186,84.9579,9393.0
2024-05-09 15:00:00,85.41,85.65,85.35,85.63,41263.0,84.9479,85.1866,84.8882,85.1667,41263.0
2024-05-09 15:30:00,85.64,85.73,85.52,85.58,115544.0,85.1767,85.2662,85.0573,85.117,115544.0
2024-05-10 09:30:00,85.94,86.6,85.89,86.5,56421.0,85.4751,86.1315,85.4253,86.032,56421.0
2024-05-10 10:00:00,86.47,86.71,86.35,86.59,33569.0,86.0022,86.2409,85.8828,86.1215,33569.0
2024-05-10 10:30:00,86.58,86.72,86.54,86.65,27672.0,86.1116,86.2508,86.0718,86.1812,27672.0
2024-05-10 11:00:00,86.65,86.8,86.63,86.76,40245.0,86.1812,86.3304,86.1613,86.2906,40245.0
2024-05-10 11:30:00,86.75,87.11,86.72,87.08,37025.0,86.2807,86.6387,86.2508,86.6089,37025.0
2024-05-10 12:00:00,87.08,87.18,87.03,87.14,37558.0,86.6089,86.7083,86.5592,86.6686,37558.0
2024-05-10 12:30:00,87.15,87.37,87.15,87.33,38136.0,86.6785,86.8973,86.6785,86.8575,38136.0
2024-05-10 13:00:00,87.33,87.43,87.01,87.12,29855.0,86.8575,86.957,86.5393,86.6487,29855.0
2024-05-10 13:30:00,87.12,87.22,87.07,87.14,22037.0,86.6487,86.7481,86.5989,86.6686,22037.0
2024-05-10 14:00:00,87.14,87.15,86.99,87.14,20690.0,86.6686,86.6785,86.5194,86.6686,20690.0
2024-05-10 14:30:00,87.13,87.13,87.0,87.1,15005.0,86.6586,86.6586,86.5293,86.6288,15005.0
2024-05-10 15:00:00,87.08,87.17,87.01,87.03,18894.0,86.6089,86.6984,86.5393,86.5592,18894.0
2024-05-10 15:30:00,87.05,87.23,86.98,87.07,126572.0,86.579,86.7581,86.5094,86.5989,126572.0
2024-05-13 09:30:00,87.02,87.77,87.02,87.58,54783.0,86.5492,87.2952,86.5492,87.1062,54783.0
2024-05-13 10:00:00,87.55,87.66,87.31,87.6,61413.0,87.0763,87.1857,86.8376,87.1261,61413.0
2024-05-13 10:30:00,87.6,87.65,87.39,87.46,58254.0,87.1261,87.1758,86.9172,86.9868,58254.0
2024-05-13 11:00:00,87.47,87.73,87.42,87.67,48314.0,86.9968,87.2554,86.947,87.1957,48314.0
2024-05-13 11:30:00,87.67,87.67,87.46,87.47,69836.0,87.1957,87.1957,86.9868,86.9968,69836.0
2024-05-13 12:00:00,87.45,87.58,87.39,87.53,54254.0,86.9769,87.1062,86.9172,87.0565,54254.0
2024-05-13 12:30:00,87.53,87.76,87.53,87.73,44799.0,87.0565,87.2852,87.0565,87.2554,44799.0
2024-05-13 13:00:00,87.72,87.72,87.57,87.58,28146.0,87.2454,87.2454,87.0962,87.1062,28146.0
2024-05-13 13:30:00,87.59,87.59,87.49,87.56,27419.0,87.1161,87.1161,87.0167,87.0863,27419.0
2024-05-13 14:00:00,87.55,87.65,87.48,87.59,49610.0,87.0763,87.1758,87.0067,87.1161,49610.0
2024-05-13 14:30:00,87.59,87.71,87.55,87.61,46822.0,87.1161,87.2355,87.0763,87.136,46822.0
2024-05-13 15:00:00,87.6,87.69,87.52,87.56,47478.0,87.1261,87.2156,87.0465,87.0863,47478.0
2024-05-13 15:30:00,87.56,87.65,87.44,87.47,263797.0,87.0863,87.1758,86.9669,86.9968,263797.0
2024-05-14 09:30:00,87.41,87.84,87.07,87.7,60761.0,86.9371,87.3648,86.5989,87.2255,60761.0
2024-05-14 10:00:00,87.77,88.12,87.74,87.97,31249.0,87.2952,87.6433,87.2653,87.4941,31249.0
2024-05-14 10:30:00,87.99,88.06,87.83,87.95,52416.0,87.514,87.5836,87.3548,87.4742,52416.0
2024-05-14 11:00:00,87.95,88.07,87.89,88.04,66695.0,87.4742,87.5935,87.4145,87.5637,66695.0
2024-05-14 11:30:00,88.04,88.23,87.83,87.95,106286.0,87.5637,87.7527,87.3548,87.4742,106286.0
2024-05-14 12:00:00,87.93,87.97,87.82,87.97,70125.0,87.4543,87.4941,87.3449,87.4941,70125.0
2024-05-14 12:30:00,87.96,88.06,87.91,88.02,73700.0,87.4841,87.5836,87.4344,87.5438,73700.0
2024-05-14 13:00:00,88.02,88.04,87.79,87.8,36089.0,87.5438,87.5637,87.315,87.325,36089.0
2024-05-14 13:30:00,87.79,87.88,87.79,87.83,35305.0,87.315,87.4046,87.315,87.3548,35305.0
2024-05-14 14:00:00,87.81,87.91,87.8,87.83,29985.0,87.3349,87.4344,87.325,87.3548,29985.0
2024-05-14 14:30:00,87.83,88.15,87.82,88.11,38304.0,87.3548,87.6731,87.3449,87.6333,38304.0
2024-05-14 15:00:00,88.11,88.29,88.05,88.28,56268.0,87.6333,87.8123,87.5736,87.8024,56268.0
2024-05-14 15:30:00,88.27,88.51,88.24,88.42,225230.0,87.7924,88.0311,87.7626,87.9416,225230.0
2024-05-15 09:30:00,88.4,88.69,88.15,88.63,57617.0,87.9217,88.2102,87.6731,88.1505,57617.0
2024-05-15 10:00:00,88.57,88.95,88.55,88.87,35329.0,88.0908,88.4688,88.0709,88.3892,35329.0
2024-05-15 10:30:00,88.87,88.97,88.7,88.73,31029.0,88.3892,88.4887,88.2201,88.25,31029.0
2024-05-15 11:00:00,88.69,88.74,88.46,88.56,33597.0,88.2102,88.2599,87.9814,88.0809,33597.0
2024-05-15 11:30:00,88.57,88.85,88.57,88.84,25439.0,88.0908,88.3693,88.0908,88.3594,25439.0
2024-05-15 12:00:00,88.83,88.83,88.66,88.71,14551.0,88.3494,88.3494,88.1803,88.2301,14551.0
2024-05-15 12:30:00,88.7,88.76,88.6,88.63,23114.0,88.2201,88.2798,88.1207,88.1505,23114.0
2024-05-15 13:00:00,88.65,88.65,88.3,88.33,27720.0,88.1704,88.1704,87.8223,87.8521,27720.0
2024-05-15 13:30:00,88.34,88.5,88.18,88.47,48963.0,87.8621,88.0212,87.7029,87.9914,48963.0
2024-05-15 14:00:00,88.46,88.65,88.4,88.46,24462.0,87.9814,88.1704,87.9217,87.9814,24462.0
2024-05-15 14:30:00,88.47,88.5,88.33,88.39,22239.0,87.9914,88.0212,87.8521,87.9118,22239.0
2024-05-15 15:00:00,88.38,88.42,88.28,88.31,24397.0,87.9019,87.9416,87.8024,87.8322,24397.0
2024-05-15 15:30:00,88.29,88.74,88.25,88.7,123145.0,87.8123,88.2599,87.7726,88.2201,123145.0
2024-05-16 09:30:00,89.46,89.98,89.04,89.29,46860.0,88.976,89.4932,88.5583,88.8069,46860.0
2024-05-16 10:00:00,89.41,89.55,89.15,89.2,56149.0,88.9263,89.0655,88.6677,88.7174,56149.0
2024-05-16 10:30:00,89.23,89.46,89.23,89.33,26797.0,88.7473,88.976,88.7473,88.8467,26797.0
2024-05-16 11:00:00,89.32,89.47,89.26,89.47,27827.0,88.8368,88.986,88.7771,88.986,27827.0
2024-05-16 11:30:00,89.46,89.48,89.12,89.13,28647.0,88.976,88.9959,88.6378,88.6478,28647.0
2024-05-16 12:00:00,89.14,89.32,89.12,89.18,57988.0,88.6577,88.8368,88.6378,88.6975,57988.0
2024-05-16 12:30:00,89.18,89.35,89.12,89.3,30130.0,88.6975,88.8666,88.6378,88.8169,30130.0
2024-05-16 13:00:00,89.31,89.43,89.28,89.39,34876.0,88.8268,88.9462,88.797,88.9064,34876.0
2024-05-16 13:30:00,89.34,89.35,89.15,89.15,47161.0,88.8567,88.8666,88.6677,88.6677,47161.0
2024-05-16 14:00:00,89.14,89.22,88.98,89.19,30374.0,88.6577,88.7373,88.4986,88.7075,30374.0
2024-05-16 14:30:00,89.18,89.38,89.18,89.37,20782.0,88.6975,88.8964,88.6975,88.8865,20782.0
2024-05-16 15:00:00,89.36,89.45,89.29,89.33,44210.0,88.8766,88.9661,88.8069,88.8467,44210.0
2024-05-16 15:30:00,89.31,89.58,89.28,89.4,150238.0,88.8268,89.0954,88.797,88.9163,150238.0
2024-05-17 09:30:00,89.85,89.85,89.25,89.55,46553.0,89.3639,89.3639,88.7671,89.0655,46553.0
2024-05-17 10:00:00,89.58,89.62,89.39,89.53,18518.0,89.0954,89.1351,88.9064,89.0456,18518.0
2024-05-17 10:30:00,89.53,89.63,89.46,89.59,17431.0,89.0456,89.1451,88.976,89.1053,17431.0
2024-05-17 11:00:00,89.54,89.58,89.48,89.52,16701.0,89.0556,89.0954,88.9959,89.0357,16701.0
2024-05-17 11:30:00,89.51,89.66,89.48,89.56,14551.0,89.0257,89.1749,88.9959,89.0755,14551.0
2024-05-17 12:00:00,89.55,89.63,89.54,89.59,12845.0,89.0655,89.1451,89.0556,89.1053,12845.0
2024-05-17 12:30:00,89.6,89.72,89.6,89.67,15436.0,89.1153,89.2346,89.1153,89.1849,15436.0
2024-05-17 13:00:00,89.68,89.73,89.63,89.69,6991.0,89.1948,89.2445,89.1451,89.2048,6991.0
2024-05-17 13:30:00,89.7,89.8,89.68,89.78,15113.0,89.2147,89.3142,89.1948,89.2943,15113.0
2024-05-17 14:00:00,89.77,89.79,89.66,89.73,10922.0,89.2843,89.3042,89.1749,89.2445,10922.0
2024-05-17 14:30:00,89.74,89.76,89.56,89.7,93834.0,89.2545,89.2744,89.0755,89.2147,93834.0
2024-05-17 15:00:00,89.7,89.81,89.68,89.73,28310.0,89.2147,89.3241,89.1948,89.2445,28310.0
2024-05-17 15:30:00,89.73,89.87,89.69,89.84,143016.0,89.2445,89.3838,89.2048,89.354,143016.0
2024-05-20 09:30:00,89.8,89.8,89.34,89.54,47253.0,89.3142,89.3142,88.8567,89.0556,47253.0
2024-05-20 10:00:00,89.57,89.77,89.49,89.65,15710.0,89.0854,89.2843,89.0058,89.165,15710.0
2024-05-20 10:30:00,89.67,89.86,89.54,89.83,23676.0,89.1849,89.3738,89.0556,89.344,23676.0
2024-05-20 11:00:00,89.83,89.87,89.7,89.75,12276.0,89.344,89.3838,89.2147,89.2644,12276.0
2024-05-20 11:30:00,89.75,89.91,89.75,89.79,18536.0,89.2644,89.4236,89.2644,89.3042,18536.0
2024-05-20 12:00:00,89.78,89.8,89.67,89.75,10451.0,89.2943,89.3142,89.1849,89.2644,10451.0
2024-05-20 12:30:00,89.76,89.83,89.75,89.81,9516.0,89.2744,89.344,89.2644,89.3241,9516.0
2024-05-20 13:00:00,89.78,89.86,89.75,89.8,15264.0,89.2943,89.3738,89.2644,89.3142,15264.0
2024-05-20 13:30:00,89.8,89.9,89.74,89.78,15749.0,89.3142,89.4136,89.2545,89.2943,15749.0
2024-05-20 14:00:00,89.78,89.78,89.64,89.78,24882.0,89.2943,89.2943,89.155,89.2943,24882.0
2024-05-20 14:30:00,89.76,89.78,89.65,89.68,10221.0,89.2744,89.2943,89.165,89.1948,10221.0
2024-05-20 15:00:00,89.67,89.75,89.64,89.68,22532.0,89.1849,89.2644,89.155,89.1948,22532.0
2024-05-20 15:30:00,89.69,89.87,89.65,89.87,109418.0,89.2048,89.3838,89.165,89.3838,109418.0
2024-05-21 09:30:00,90.07,90.42,89.88,90.34,38688.0,89.5827,89.9308,89.3937,89.8512,38688.0
2024-05-21 10:00:00,90.39,90.45,90.16,90.26,28134.0,89.901,89.9607,89.6722,89.7717,28134.0
2024-05-21 10:30:00,90.24,90.42,90.19,90.34,16796.0,89.7518,89.9308,89.7021,89.8512,16796.0
2024-05-21 11:00:00,90.32,90.5,90.2,90.49,38804.0,89.8314,90.0104,89.712,90.0004,38804.0
2024-05-21 11:30:00,90.45,90.48,90.25,90.26,44905.0,89.9607,89.9905,89.7617,89.7717,44905.0
2024-05-21 12:00:00,90.26,90.29,90.16,90.2,25680.0,89.7717,89.8015,89.6722,89.712,25680.0
2024-05-21 12:30:00,90.19,90.22,90.09,90.15,23462.0,89.7021,89.7319,89.6026,89.6623,23462.0
2024-05-21 13:00:00,90.14,90.15,90.02,90.11,11388.0,89.6523,89.6623,89.533,89.6225,11388.0
2024-05-21 13:30:00,90.12,90.17,90.09,90.13,34290.0,89.6324,89.6822,89.6026,89.6424,34290.0
2024-05-21 14:00:00,90.14,90.26,89.97,89.98,87925.0,89.6523,89.7717,89.4833,89.4932,87925.0
2024-05-21 14:30:00,90.0,90.05,89.89,89.94,53339.0,89.5131,89.5628,89.4037,89.4534,53339.0
2024-05-21 15:00:00,89.95,90.07,89.87,90.0,243362.0,89.4634,89.5827,89.3838,89.5131,243362.0
2024-05-21 15:30:00,90.02,90.11,89.84,89.85,308986.0,89.533,89.6225,89.354,89.3639,308986.0
2024-05-22 09:30:00,90.53,91.48,89.9,91.44,133546.0,90.0402,90.9851,89.4136,90.9453,133546.0
2024-05-22 10:00:00,91.51,91.7,91.33,91.46,47519.0,91.0149,91.2039,90.8359,90.9652,47519.0
2024-05-22 10:30:00,91.43,91.46,91.3,91.39,43855.0,90.9354,90.9652,90.8061,90.8956,43855.0
2024-05-22 11:00:00,91.38,91.39,91.2,91.23,47176.0,90.8856,90.8956,90.7066,90.7364,47176.0
2024-05-22 11:30:00,91.21,91.23,91.04,91.09,33395.0,90.7165,90.7364,90.5475,90.5972,33395.0
2024-05-22 12:00:00,91.12,91.12,90.98,91.09,25167.0,90.627,90.627,90.4878,90.5972,25167.0
2024-05-22 12:30:00,91.1,91.1,90.84,90.99,18649.0,90.6071,90.6071,90.3485,90.4977,18649.0
2024-05-22 13:00:00,90.97,91.17,90.97,91.15,27720.0,90.4778,90.6768,90.4778,90.6569,27720.0
2024-05-22 13:30:00,91.16,91.19,90.9,91.04,35699.0,90.6668,90.6967,90.4082,90.5475,35699.0
2024-05-22 14:00:00,91.04,91.06,90.75,90.75,75515.0,90.5475,90.5674,90.259,90.259,75515.0
2024-05-22 14:30:00,90.75,90.95,90.71,90.92,101527.0,90.259,90.4579,90.2192,90.4281,101527.0
2024-05-22 15:00:00,90.92,91.09,90.9,90.96,25980.0,90.4281,90.5972,90.4082,90.4679,25980.0
2024-05-22 15:30:00,90.97,91.2,90.93,91.17,128063.0,90.4778,90.7066,90.4381,90.6768,128063.0
2024-05-23 09:30:00,91.03,91.18,90.34,90.67,39675.0,90.5375,90.6867,89.8512,90.1795,39675.0
2024-05-23 10:00:00,90.72,90.85,90.4,90.45,19032.0,90.2292,90.3585,89.9109,89.9607,19032.0
2024-05-23 10:30:00,90.45,90.47,90.18,90.24,50058.0,89.9607,89.9805,89.6921,89.7518,50058.0
2024-05-23 11:00:00,90.23,90.35,90.14,90.2,31096.0,89.7418,89.8612,89.6523,89.712,31096.0
2024-05-23 11:30:00,90.2,90.33,90.2,90.31,10551.0,89.712,89.8413,89.712,89.8214,10551.0
2024-05-23 12:00:00,90.3,90.35,90.21,90.26,14266.0,89.8115,89.8612,89.722,89.7717,14266.0
2024-05-23 12:30:00,90.3,90.33,90.0,90.02,14951.0,89.8115,89.8413,89.5131,89.533,14951.0
2024-05-23 13:00:00,90.03,90.07,89.82,89.9,13265.0,89.5429,89.5827,89.3341,89.4136,13265.0
2024-05-23 13:30:00,89.89,89.89,89.33,89.43,23675.0,89.4037,89.4037,88.8467,88.9462,23675.0
2024-05-23 14:00:00,89.41,89.61,89.39,89.43,16671.0,88.9263,89.1252,88.9064,88.9462,16671.0
2024-05-23 14:30:00,89.42,89.56,89.32,89.32,16961.0,88.9362,89.0755,88.8368,88.8368,16961.0
2024-05-23 15:00:00,89.35,89.53,89.31,89.39,20613.0,88.8666,89.0456,88.8268,88.9064,20613.0
2024-05-23 15:30:00,89.4,89.41,88.99,89.12,106087.0,88.9163,88.9263,88.5086,88.6378,106087.0
2024-05-24 09:30:00,89.18,89.51,89.05,89.16,46436.0,88.6975,89.0257,88.5682,88.6776,46436.0
2024-05-24 10:00:00,89.18,89.33,89.04,89.05,18918.0,88.6975,88.8467,88.5583,88.5682,18918.0
2024-05-24 10:30:00,89.06,89.37,89.06,89.33,18045.0,88.5782,88.8865,88.5782,88.8467,18045.0
2024-05-24 11:00:00,89.34,89.4,89.26,89.3,15128.0,88.8567,88.9163,88.7771,88.8169,15128.0
2024-05-24 11:30:00,89.31,89.44,89.28,89.42,53716.0,88.8268,88.9561,88.797,88.9362,53716.0
2024-05-24 12:00:00,89.44,89.51,89.4,89.46,16730.0,88.9561,89.0257,88.9163,88.976,16730.0
2024-05-24 12:30:00,89.46,89.47,89.31,89.36,17239.0,88.976,88.986,88.8268,88.8766,17239.0
2024-05-24 13:00:00,89.36,89.45,89.35,89.44,16736.0,88.8766,88.9661,88.8666,88.9561,16736.0
2024-05-24 13:30:00,89.42,89.43,89.26,89.29,23583.0,88.9362,88.9462,88.7771,88.8069,23583.0
2024-05-24 14:00:00,89.29,89.42,89.21,89.33,22154.0,88.8069,88.9362,88.7274,88.8467,22154.0
2024-05-24 14:30:00,89.34,89.39,89.27,89.28,20121.0,88.8567,88.9064,88.787,88.797,20121.0
2024-05-24 15:00:00,89.28,89.32,89.22,89.26,23996.0,88.797,88.8368,88.7373,88.7771,23996.0
2024-05-24 15:30:00,89.25,89.4,89.18,89.38,102871.0,88.7671,88.9163,88.6975,88.8964,102871.0
2024-05-28 09:30:00,89.06,89.18,88.3,88.53,46030.0,88.5782,88.6975,87.8223,88.051,46030.0
2024-05-28 10:00:00,88.53,88.55,88.13,88.13,31781.0,88.051,88.0709,87.6532,87.6532,31781.0
2024-05-28 10:30:00,88.16,88.27,87.89,87.91,29138.0,87.683,87.7924,87.4145,87.4344,29138.0
2024-05-28 11:00:00,87.9,87.96,87.77,87.77,45224.0,87.4244,87.4841,87.2952,87.2952,45224.0
2024-05-28 11:30:00,87.78,87.99,87.72,87.96,24412.0,87.3051,87.514,87.2454,87.4841,24412.0
2024-05-28 12:00:00,87.96,87.98,87.88,87.92,13686.0,87.4841,87.504,87.4046,87.4443,13686.0
2024-05-28 12:30:00,87.92,88.0,87.82,87.83,12449.0,87.4443,87.5239,87.3449,87.3548,12449.0
2024-05-28 13:00:00,87.83,87.91,87.75,87.83,20499.0,87.3548,87.4344,87.2753,87.3548,20499.0
2024-05-28 13:30:00,87.82,87.84,87.69,87.73,30635.0,87.3449,87.3648,87.2156,87.2554,30635.0
2024-05-28 14:00:00,87.72,87.75,87.59,87.59,15105.0,87.2454,87.2753,87.1161,87.1161,15105.0
2024-05-28 14:30:00,87.59,87.65,87.46,87.65,20189.0,87.1161,87.1758,86.9868,87.1758,20189.0
2024-05-28 15:00:00,87.64,87.72,87.61,87.64,20956.0,87.1659,87.2454,87.136,87.1659,20956.0
2024-05-28 15:30:00,87.64,87.85,87.56,87.58,171866.0,87.1659,87.3747,87.0863,87.1062,171866.0
2024-05-29 09:30:00,87.11,87.19,86.74,86.84,53410.0,86.6387,86.7183,86.2707,86.3702,53410.0
2024-05-29 10:00:00,86.84,86.98,86.5,86.53,39693.0,86.3702,86.5094,86.032,86.0619,39693.0
2024-05-29 10:30:00,86.53,86.67,86.47,86.59,23192.0,86.0619,86.2011,86.0022,86.1215,23192.0
2024-05-29 11:00:00,86.57,86.58,86.29,86.34,32502.0,86.1016,86.1116,85.8232,85.8729,32502.0
2024-05-29 11:30:00,86.35,86.64,86.32,86.53,25384.0,85.8828,86.1713,85.853,86.0619,25384.0
2024-05-29 12:00:00,86.51,86.66,86.41,86.66,62548.0,86.042,86.1912,85.9425,86.1912,62548.0
2024-05-29 12:30:00,86.66,86.86,86.66,86.67,21161.0,86.1912,86.3901,86.1912,86.2011,21161.0
2024-05-29 13:00:00,86.68,86.72,86.54,86.7,10531.0,86.2111,86.2508,86.0718,86.2309,10531.0
2024-05-29 13:30:00,86.71,86.71,86.55,86.68,27891.0,86.2409,86.2409,86.0818,86.2111,27891.0
2024-05-29 14:00:00,86.67,86.76,86.64,86.74,15516.0,86.2011,86.2906,86.1713,86.2707,15516.0
2024-05-29 14:30:00,86.75,86.79,86.64,86.66,20590.0,86.2807,86.3205,86.1713,86.1912,20590.0
2024-05-29 15:00:00,86.66,86.83,86.63,86.74,23428.0,86.1912,86.3602,86.1613,86.2707,23428.0
2024-05-29 15:30:00,86.72,86.77,86.27,86.34,176107.0,86.2508,86.3006,85.8033,85.8729,176107.0
2024-05-30 09:30:00,86.22,86.53,85.97,86.46,33928.0,85.7535,86.0619,85.5049,85.9922,33928.0
2024-05-30 10:00:00,86.46,86.88,86.44,86.85,15346.0,85.9922,86.41,85.9723,86.3801,15346.0
2024-05-30 10:30:00,86.9,87.18,86.88,86.97,14934.0,86.4299,86.7083,86.41,86.4995,14934.0
2024-05-30 11:00:00,86.96,87.21,86.96,87.14,12281.0,86.4895,86.7382,86.4895,86.6686,12281.0
2024-05-30 11:30:00,87.16,87.41,87.11,87.41,17809.0,86.6885,86.9371,86.6387,86.9371,17809.0
2024-05-30 12:00:00,87.38,87.71,87.38,87.63,50302.0,86.9073,87.2355,86.9073,87.1559,50302.0
2024-05-30 12:30:00,87.62,87.82,87.54,87.8,53272.0,87.146,87.3449,87.0664,87.325,53272.0
2024-05-30 13:00:00,87.8,87.8,87.62,87.76,28544.0,87.325,87.325,87.146,87.2852,28544.0
2024-05-30 13:30:00,87.74,88.02,87.68,87.95,102803.0,87.2653,87.5438,87.2056,87.4742,102803.0
2024-05-30 14:00:00,87.93,87.96,87.76,87.92,26004.0,87.4543,87.4841,87.2852,87.4443,26004.0
2024-05-30 14:30:00,87.92,87.92,87.67,87.78,21323.0,87.4443,87.4443,87.1957,87.3051,21323.0
2024-05-30 15:00:00,87.76,87.85,87.7,87.84,53102.0,87.2852,87.3747,87.2255,87.3648,53102.0
2024-05-30 15:30:00,87.87,87.91,87.58,87.73,165479.0,87.3946,87.4344,87.1062,87.2554,165479.0
2024-05-31 09:30:00,88.3,88.45,87.88,88.36,36156.0,87.8223,87.9715,87.4046,87.882,36156.0
2024-05-31 10:00:00,88.3,88.39,88.03,88.31,12185.0,87.8223,87.9118,87.5537,87.8322,12185.0
2024-05-31 10:30:00,88.31,88.66,88.31,88.57,29832.0,87.8322,88.1803,87.8322,88.0908,29832.0
2024-05-31 11:00:00,88.5,88.8,88.42,88.78,32695.0,88.0212,88.3196,87.9416,88.2997,32695.0
2024-05-31 11:30:00,88.78,88.94,88.76,88.89,34734.0,88.2997,88.4588,88.2798,88.4091,34734.0
2024-05-31 12:00:00,88.88,88.97,88.69,88.79,22509.0,88.3991,88.4887,88.2102,88.3096,22509.0
2024-05-31 12:30:00,88.8,88.87,88.64,88.73,21053.0,88.3196,88.3892,88.1604,88.25,21053.0
2024-05-31 13:00:00,88.77,88.77,88.66,88.76,12596.0,88.2897,88.2897,88.1803,88.2798,12596.0
2024-05-31 13:30:00,88.77,88.88,88.71,88.81,18338.0,88.2897,88.3991,88.2301,88.3295,18338.0
2024-05-31 14:00:00,88.83,88.98,88.75,88.91,27406.0,88.3494,88.4986,88.2699,88.429,27406.0
2024-05-31 14:30:00,88.91,89.07,88.88,89.03,33793.0,88.429,88.5881,88.3991,88.5483,33793.0
2024-05-31 15:00:00,89.03,89.12,88.92,89.09,49439.0,88.5483,88.6378,88.4389,88.608,49439.0
2024-05-31 15:30:00,89.09,89.65,89.01,89.52,254223.0,88.608,89.165,88.5284,89.0357,254223.0
2024-06-03 09:30:00,89.23,89.82,89.14,89.71,48031.0,88.7473,89.3341,88.6577,89.2247,48031.0
2024-06-03 10:00:00,89.78,89.84,88.79,88.82,11988.0,89.2943,89.354,88.3096,88.3395,11988.0
2024-06-03 10:30:00,88.76,89.01,88.67,88.68,9247.0,88.2798,88.5284,88.1903,88.2002,9247.0
2024-06-03 11:00:00,88.7,88.7,88.16,88.19,13916.0,88.2201,88.2201,87.683,87.7129,13916.0
2024-06-03 11:30:00,88.2,88.55,88.09,88.53,16367.0,87.7228,88.0709,87.6134,88.051,16367.0
2024-06-03 12:00:00,88.58,88.68,88.21,88.3,13429.0,88.1008,88.2002,87.7328,87.8223,13429.0
2024-06-03 12:30:00,88.3,88.3,88.12,88.2,13364.0,87.8223,87.8223,87.6433,87.7228,13364.0
2024-06-03 13:00:00,88.2,88.39,88.12,88.26,12316.0,87.7228,87.9118,87.6433,87.7825,12316.0
2024-06-03 13:30:00,88.27,88.39,88.15,88.3,22348.0,87.7924,87.9118,87.6731,87.8223,22348.0
2024-06-03 14:00:00,88.3,88.38,88.18,88.3,16466.0,87.8223,87.9019,87.7029,87.8223,16466.0
2024-06-03 14:30:00,88.27,88.44,88.25,88.36,15310.0,87.7924,87.9615,87.7726,87.882,15310.0
2024-06-03 15:00:00,88.36,88.53,88.3,88.51,13412.0,87.882,88.051,87.8223,88.0311,13412.0
2024-06-03 15:30:00,88.5,88.93,88.45,88.93,95387.0,88.0212,88.4489,87.9715,88.4489,95387.0
2024-06-04 09:30:00,88.66,89.42,88.66,89.39,24754.0,88.1803,88.9362,88.1803,88.9064,24754.0
2024-06-04 10:00:00,89.56,89.56,89.25,89.43,12942.0,89.0755,89.0755,88.7671,88.9462,12942.0
2024-06-04 10:30:00,89.41,89.46,89.0,89.0,15542.0,88.9263,88.976,88.5185,88.5185,15542.0
2024-06-04 11:00:00,89.01,89.19,88.97,89.18,11013.0,88.5284,88.7075,88.4887,88.6975,11013.0
2024-06-04 11:30:00,89.16,89.31,89.13,89.13,12129.0,88.6776,88.8268,88.6478,88.6478,12129.0
2024-06-04 12:00:00,89.14,89.19,89.0,89.17,8660.0,88.6577,88.7075,88.5185,88.6876,8660.0
2024-06-04 12:30:00,89.19,89.65,89.15,89.53,17521.0,88.7075,89.165,88.6677,89.0456,17521.0
2024-06-04 13:00:00,89.49,89.66,89.4,89.63,7641.0,89.0058,89.1749,88.9163,89.1451,7641.0
2024-06-04 13:30:00,89.63,89.73,89.54,89.7,18358.0,89.1451,89.2445,89.0556,89.2147,18358.0
2024-06-04 14:00:00,89.69,89.99,89.68,89.84,18608.0,89.2048,89.5031,89.1948,89.354,18608.0
2024-06-04 14:30:00,89.85,89.95,89.82,89.9,12732.0,89.3639,89.4634,89.3341,89.4136,12732.0
2024-06-04 15:00:00,89.88,89.88,89.69,89.76,24830.0,89.3937,89.3937,89.2048,89.2744,24830.0
2024-06-04 15:30:00,89.75,89.97,89.7,89.89,95945.0,89.2644,89.4833,89.2147,89.4037,95945.0
2024-06-05 09:30:00,90.0,90.08,89.49,89.52,36436.0,89.5131,89.5927,89.0058,89.0357,36436.0
2024-06-05 10:00:00,89.51,89.51,88.85,89.16,25204.0,89.0257,89.0257,88.3693,88.6776,25204.0
2024-06-05 10:30:00,89.24,89.75,89.18,89.59,35592.0,88.7572,89.2644,88.6975,89.1053,35592.0
2024-06-05 11:00:00,89.62,89.99,89.6,89.96,24399.0,89.1351,89.5031,89.1153,89.4733,24399.0
2024-06-05 11:30:00,89.96,89.96,89.68,89.69,22188.0,89.4733,89.4733,89.1948,89.2048,22188.0
2024-06-05 12:00:00,89.66,89.93,89.66,89.93,18453.0,89.1749,89.4435,89.1749,89.4435,18453.0
2024-06-05 12:30:00,89.92,89.95,89.73,89.73,12107.0,89.4335,89.4634,89.2445,89.2445,12107.0
2024-06-05 13:00:00,89.73,89.79,89.59,89.69,12290.0,89.2445,89.3042,89.1053,89.2048,12290.0
2024-06-05 13:30:00,89.69,89.87,89.67,89.86,13820.0,89.2048,89.3838,89.1849,89.3738,13820.0
2024-06-05 14:00:00,89.84,90.0,89.8,89.96,19596.0,89.354,89.5131,89.3142,89.4733,19596.0
2024-06-05 14:30:00,89.96,90.12,89.96,90.08,56844.0,89.4733,89.6324,89.4733,89.5927,56844.0
2024-06-05 15:00:00,90.07,90.15,90.07,90.08,23042.0,89.5827,89.6623,89.5827,89.5927,23042.0
2024-06-05 15:30:00,90.08,90.14,89.92,90.0,103280.0,89.5927,89.6523,89.4335,89.5131,103280.0
2024-06-06 09:30:00,90.31,90.47,90.01,90.27,34970.0,89.8214,89.9805,89.523,89.7816,34970.0
2024-06-06 10:00:00,90.3,90.3,90.02,90.2,18243.0,89.8115,89.8115,89.533,89.712,18243.0
2024-06-06 10:30:00,90.18,90.18,89.75,89.81,16736.0,89.6921,89.6921,89.2644,89.3241,16736.0
2024-06-06 11:00:00,89.81,89.9,89.52,89.52,11901.0,89.3241,89.4136,89.0357,89.0357,11901.0
2024-06-06 11:30:00,89.5,89.61,89.45,89.51,27874.0,89.0158,89.1252,88.9661,89.0257,27874.0
2024-06-06 12:00:00,89.51,89.57,89.35,89.36,24104.0,89.0257,89.0854,88.8666,88.8766,24104.0
2024-06-06 12:30:00,89.36,89.36,89.05,89.05,12462.0,88.8766,88.8766,88.5682,88.5682,12462.0
2024-06-06 13:00:00,89.08,89.15,88.97,89.08,12559.0,88.5981,88.6677,88.4887,88.5981,12559.0
2024-06-06 13:30:00,89.07,89.31,89.06,89.21,27397.0,88.5881,88.8268,88.5782,88.7274,27397.0
2024-06-06 14:00:00,89.18,89.25,88.96,88.96,16619.0,88.6975,88.7671,88.4787,88.4787,16619.0
2024-06-06 14:30:00,88.95,89.15,88.88,89.03,20189.0,88.4688,88.6677,88.3991,88.5483,20189.0
2024-06-06 15:00:00,89.0,89.16,88.95,89.16,25298.0,88.5185,88.6776,88.4688,88.6776,25298.0
2024-06-06 15:30:00,89.16,89.56,89.03,89.56,180534.0,88.6776,89.0755,88.5483,89.0755,180534.0
2024-06-07 09:30:00,89.93,90.47,89.66,89.95,29715.0,89.4435,89.9805,89.1749,89.4634,29715.0
2024-06-07 10:00:00,89.96,90.24,89.89,90.19,13697.0,89.4733,89.7518,89.4037,89.7021,13697.0
2024-06-07 10:30:00,90.18,90.5,90.06,90.33,56823.0,89.6921,90.0104,89.5728,89.8413,56823.0
2024-06-07 11:00:00,90.33,90.36,90.0,90.24,50211.0,89.8413,89.8711,89.5131,89.7518,50211.0
2024-06-07 11:30:00,90.29,90.43,90.14,90.41,23882.0,89.8015,89.9408,89.6523,89.9209,23882.0
2024-06-07 12:00:00,90.4,90.52,90.35,90.5,11496.0,89.9109,90.0303,89.8612,90.0104,11496.0
2024-06-07 12:30:00,90.52,90.59,90.43,90.51,15072.0,90.0303,90.0999,89.9408,90.0203,15072.0
2024-06-07 13:00:00,90.53,90.57,90.41,90.51,12934.0,90.0402,90.08,89.9209,90.0203,12934.0
2024-06-07 13:30:00,90.52,90.6,90.45,90.53,21133.0,90.0303,90.1098,89.9607,90.0402,21133.0
2024-06-07 14:00:00,90.5,90.59,90.38,90.58,26518.0,90.0104,90.0999,89.891,90.09,26518.0
2024-06-07 14:30:00,90.57,90.59,90.48,90.53,14572.0,90.08,90.0999,89.9905,90.0402,14572.0
2024-06-07 15:00:00,90.51,90.59,90.31,90.54,44438.0,90.0203,90.0999,89.8214,90.0502,44438.0
2024-06-07 15:30:00,90.53,90.68,90.26,90.27,164016.0,90.0402,90.1894,89.7717,89.7816,164016.0
2024-06-10 09:30:00,90.03,90.42,89.8,89.95,26415.0,89.5429,89.9308,89.3142,89.4634,26415.0
2024-06-10 10:00:00,89.95,89.98,89.72,89.77,23972.0,89.4634,89.4932,89.2346,89.2843,23972.0
2024-06-10 10:30:00,89.79,89.93,89.34,89.35,18302.0,89.3042,89.4435,88.8567,88.8666,18302.0
2024-06-10 11:00:00,89.31,89.51,89.18,89.35,21059.0,88.8268,89.0257,88.6975,88.8666,21059.0
2024-06-10 11:30:00,89.41,89.53,89.4,89.48,19912.0,88.9263,89.0456,88.9163,88.9959,19912.0
2024-06-10 12:00:00,89.48,89.54,89.35,89.5,19187.0,88.9959,89.0556,88.8666,89.0158,19187.0
2024-06-10 12:30:00,89.49,89.49,89.37,89.38,14933.0,89.0058,89.0058,88.8865,88.8964,14933.0
2024-06-10 13:00:00,89.4,89.55,89.34,89.52,12625.0,88.9163,89.0655,88.8567,89.0357,12625.0
2024-06-10 13:30:00,89.53,89.82,89.51,89.78,12572.0,89.0456,89.3341,89.0257,89.2943,12572.0
2024-06-10 14:00:00,89.78,89.93,89.76,89.9,18857.0,89.2943,89.4435,89.2744,89.4136,18857.0
2024-06-10 14:30:00,89.9,89.97,89.83,89.92,25587.0,89.4136,89.4833,89.344,89.4335,25587.0
2024-06-10 15:00:00,89.94,89.98,89.75,89.76,19087.0,89.4534,89.4932,89.2644,89.2744,19087.0
2024-06-10 15:30:00,89.74,89.79,89.56,89.66,108400.0,89.2545,89.3042,89.0755,89.1749,108400.0
2024-06-11 09:30:00,89.53,89.53,88.68,88.95,29762.0,89.0456,89.0456,88.2002,88.4688,29762.0
2024-06-11 10:00:00,88.95,89.33,88.95,89.04,31993.0,88.4688,88.8467,88.4688,88.5583,31993.0
2024-06-11 10:30:00,89.0,89.32,88.9,89.32,22014.0,88.5185,88.8368,88.419,88.8368,22014.0
2024-06-11 11:00:00,89.33,89.37,89.04,89.1,20341.0,88.8467,88.8865,88.5583,88.618,20341.0
2024-06-11 11:30:00,89.12,89.26,89.12,89.22,22119.0,88.6378,88.7771,88.6378,88.7373,22119.0
2024-06-11 12:00:00,89.21,89.35,89.18,89.33,21513.0,88.7274,88.8666,88.6975,88.8467,21513.0
2024-06-11 12:30:00,89.3,89.4,89.22,89.27,22546.0,88.8169,88.9163,88.7373,88.787,22546.0
2024-06-11 13:00:00,89.27,89.35,89.14,89.22,19577.0,88.787,88.8666,88.6577,88.7373,19577.0
2024-06-11 13:30:00,89.22,89.35,89.15,89.29,23077.0,88.7373,88.8666,88.6677,88.8069,23077.0
2024-06-11 14:00:00,89.28,89.59,89.27,89.59,28279.0,88.797,89.1053,88.787,89.1053,28279.0
2024-06-11 14:30:00,89.57,89.67,89.49,89.54,25409.0,89.0854,89.1849,89.0058,89.0556,25409.0
2024-06-11 15:00:00,89.56,89.62,89.5,89.55,26691.0,89.0755,89.1351,89.0158,89.0655,26691.0
2024-06-11 15:30:00,89.58,89.69,89.47,89.64,104661.0,89.0954,89.2048,88.986,89.155,104661.0
2024-06-12 09:30:00,89.82,89.89,89.1,89.8,33528.0,89.3341,89.4037,88.618,89.3142,33528.0
2024-06-12 10:00:00,89.8,90.35,89.79,90.32,20850.0,89.3142,89.8612,89.3042,89.8314,20850.0
2024-06-12 10:30:00,90.31,90.52,90.27,90.49,28513.0,89.8214,90.0303,89.7816,90.0004,28513.0
2024-06-12 11:00:00,90.48,90.48,90.23,90.48,19189.0,89.9905,89.9905,89.7418,89.9905,19189.0
2024-06-12 11:30:00,90.48,90.49,90.22,90.42,14474.0,89.9905,90.0004,89.7319,89.9308,14474.0
2024-06-12 12:00:00,90.4,90.62,90.37,90.55,18118.0,89.9109,90.1297,89.8811,90.0601,18118.0
2024-06-12 12:30:00,90.56,90.65,90.48,90.57,16438.0,90.0701,90.1596,89.9905,90.08,16438.0
2024-06-12 13:00:00,90.56,90.66,90.54,90.61,8352.0,90.0701,90.1695,90.0502,90.1198,8352.0
2024-06-12 13:30:00,90.58,90.69,90.53,90.63,15692.0,90.09,90.1994,90.0402,90.1397,15692.0
2024-06-12 14:00:00,90.56,90.57,90.18,90.39,23199.0,90.0701,90.08,89.6921,89.901,23199.0
2024-06-12 14:30:00,90.4,90.54,90.28,90.44,24830.0,89.9109,90.0502,89.7916,89.9507,24830.0
2024-06-12 15:00:00,90.46,90.61,90.27,90.41,37651.0,89.9706,90.1198,89.7816,89.9209,37651.0
2024-06-12 15:30:00,90.4,90.63,90.36,90.46,103773.0,89.9109,90.1397,89.8711,89.9706,103773.0
2024-06-13 09:30:00,90.28,90.8,89.78,89.79,40647.0,89.7916,90.3088,89.2943,89.3042,40647.0
2024-06-13 10:00:00,89.8,90.0,89.7,89.99,16246.0,89.3142,89.5131,89.2147,89.5031,16246.0
2024-06-13 10:30:00,90.0,90.03,89.77,89.8,13785.0,89.5131,89.5429,89.2843,89.3142,13785.0
2024-06-13 11:00:00,89.79,89.87,89.65,89.85,10438.0,89.3042,89.3838,89.165,89.3639,10438.0
2024-06-13 11:30:00,89.85,89.93,89.83,89.84,8023.0,89.3639,89.4435,89.344,89.354,8023.0
2024-06-13 12:00:00,89.81,89.81,89.62,89.68,26926.0,89.3241,89.3241,89.1351,89.1948,26926.0
2024-06-13 12:30:00,89.69,89.97,89.67,89.97,12107.0,89.2048,89.4833,89.1849,89.4833,12107.0
2024-06-13 13:00:00,89.94,89.96,89.88,89.91,7268.0,89.4534,89.4733,89.3937,89.4236,7268.0
2024-06-13 13:30:00,89.9,89.97,89.87,89.93,6789.0,89.4136,89.4833,89.3838,89.4435,6789.0
2024-06-13 14:00:00,89.94,90.02,89.9,89.97,11260.0,89.4534,89.533,89.4136,89.4833,11260.0
2024-06-13 14:30:00,89.97,90.2,89.96,90.19,11658.0,89.4833,89.712,89.4733,89.7021,11658.0
2024-06-13 15:00:00,90.17,90.35,90.16,90.32,15594.0,89.6822,89.8612,89.6722,89.8314,15594.0
2024-06-13 15:30:00,90.31,90.61,90.28,90.51,55362.0,89.8214,90.1198,89.7916,90.0203,55362.0
2024-06-14 09:30:00,90.1,90.5,90.1,90.26,25754.0,89.6125,90.0104,89.6125,89.7717,25754.0
2024-06-14 10:00:00,90.19,90.19,89.88,90.04,24941.0,89.7021,89.7021,89.3937,89.5529,24941.0
2024-06-14 10:30:00,90.05,90.13,89.91,89.98,15725.0,89.5628,89.6424,89.4236,89.4932,15725.0
2024-06-14 11:00:00,90.04,90.13,89.9,90.13,10793.0,89.5529,89.6424,89.4136,89.6424,10793.0
2024-06-14 11:30:00,90.11,90.13,89.86,89.93,12205.0,89.6225,89.6424,89.3738,89.4435,12205.0
2024-06-14 12:00:00,89.95,89.99,89.75,89.76,13418.0,89.4634,89.5031,89.2644,89.2744,13418.0
2024-06-14 12:30:00,89.76,90.19,89.74,90.16,15936.0,89.2744,89.7021,89.2545,89.6722,15936.0
2024-06-14 13:00:00,90.15,90.18,90.02,90.06,9749.0,89.6623,89.6921,89.533,89.5728,9749.0
2024-06-14 13:30:00,90.04,90.05,89.82,89.84,12105.0,89.5529,89.5628,89.3341,89.354,12105.0
2024-06-14 14:00:00,89.84,89.99,89.73,89.95,26267.0,89.354,89.5031,89.2445,89.4634,26267.0
2024-06-14 14:30:00,89.93,89.97,89.8,89.87,11717.0,89.4435,89.4833,89.3142,89.3838,11717.0
2024-06-14 15:00:00,89.87,90.02,89.87,90.0,13634.0,89.3838,89.533,89.3838,89.5131,13634.0
2024-06-14 15:30:00,90.01,90.1,89.94,90.1,82017.0,89.523,89.6125,89.4534,89.6125,82017.0
2024-06-17 09:30:00,89.83,90.25,89.72,90.15,34892.0,89.344,89.7617,89.2346,89.6623,34892.0
2024-06-17 10:00:00,90.16,90.53,90.08,90.51,30951.0,89.6722,90.0402,89.5927,90.0203,30951.0
2024-06-17 10:30:00,90.48,90.65,90.26,90.59,19834.0,89.9905,90.1596,89.7717,90.0999,19834.0
2024-06-17 11:00:00,90.59,90.77,90.59,90.73,15336.0,90.0999,90.2789,90.0999,90.2391,15336.0
2024-06-17 11:30:00,90.72,90.8,90.64,90.73,14325.0,90.2292,90.3088,90.1496,90.2391,14325.0
2024-06-17 12:00:00,90.7,91.02,90.7,91.01,22199.0,90.2093,90.5276,90.2093,90.5176,22199.0
2024-06-17 12:30:00,91.01,91.16,90.98,91.12,11635.0,90.5176,90.6668,90.4878,90.627,11635.0
2024-06-17 13:00:00,91.09,91.39,91.09,91.35,23971.0,90.5972,90.8956,90.5972,90.8558,23971.0
2024-06-17 13:30:00,91.36,91.51,91.35,91.42,30980.0,90.8657,91.0149,90.8558,90.9254,30980.0
2024-06-17 14:00:00,91.42,91.79,91.42,91.78,36938.0,90.9254,91.2934,90.9254,91.2835,36938.0
2024-06-17 14:30:00,91.77,91.81,91.65,91.75,31938.0,91.2735,91.3133,91.1542,91.2536,31938.0
2024-06-17 15:00:00,91.74,91.88,91.68,91.88,86795.0,91.2437,91.3829,91.184,91.3829,86795.0
2024-06-17 15:30:00,91.87,92.12,91.84,92.03,192302.0,91.373,91.6216,91.3431,91.5321,192302.0
2024-06-18 09:30:00,92.15,92.39,91.93,91.93,61901.0,91.6515,91.8902,91.4326,91.4326,61901.0
2024-06-18 10:00:00,91.96,92.06,91.87,91.94,28817.0,91.4625,91.5619,91.373,91.4426,28817.0
2024-06-18 10:30:00,91.93,92.07,91.87,91.92,20265.0,91.4326,91.5719,91.373,91.4227,20265.0
2024-06-18 11:00:00,91.89,92.26,91.89,92.23,16217.0,91.3929,91.7609,91.3929,91.731,16217.0
2024-06-18 11:30:00,92.24,92.32,92.22,92.3,15742.0,91.741,91.8205,91.7211,91.8006,15742.0
2024-06-18 12:00:00,92.31,92.51,92.3,92.48,13304.0,91.8106,92.0095,91.8006,91.9797,13304.0
2024-06-18 12:30:00,92.47,92.76,92.45,92.76,15791.0,91.9697,92.2582,91.9498,92.2582,15791.0
2024-06-18 13:00:00,92.75,93.05,92.73,92.85,56827.0,92.2482,92.5466,92.2283,92.3477,56827.0
2024-06-18 13:30:00,92.84,92.93,92.79,92.87,17055.0,92.3377,92.4272,92.288,92.3676,17055.0
2024-06-18 14:00:00,92.87,92.87,92.6,92.63,22048.0,92.3676,92.3676,92.099,92.1289,22048.0
2024-06-18 14:30:00,92.65,92.67,92.53,92.54,16657.0,92.1488,92.1686,92.0294,92.0393,16657.0
2024-06-18 15:00:00,92.52,92.52,92.3,92.32,13906.0,92.0195,92.0195,91.8006,91.8205,13906.0
2024-06-18 15:30:00,92.29,92.41,92.2,92.41,85080.0,91.7907,91.9101,91.7012,91.9101,85080.0
2024-06-20 09:30:00,92.41,92.77,92.14,92.19,69634.0,91.9101,92.2681,91.6415,91.6912,69634.0
2024-06-20 10:00:00,92.22,92.55,92.17,92.52,81503.0,91.7211,92.0493,91.6713,92.0195,81503.0
2024-06-20 10:30:00,92.47,92.6,92.34,92.37,15690.0,91.9697,92.099,91.8404,91.8703,15690.0
2024-06-20 11:00:00,92.37,92.53,92.19,92.22,15286.0,91.8703,92.0294,91.6912,91.7211,15286.0
2024-06-20 11:30:00,92.25,92.42,92.24,92.39,9816.0,91.7509,91.92,91.741,91.8902,9816.0
2024-06-20 12:00:00,92.38,92.53,92.38,92.47,11545.0,91.8802,92.0294,91.8802,91.9697,11545.0
2024-06-20 12:30:00,92.46,92.63,92.36,92.63,15031.0,91.9598,92.1289,91.8603,92.1289,15031.0
2024-06-20 13:00:00,92.66,92.74,92.6,92.71,16270.0,92.1587,92.2383,92.099,92.2084,16270.0
2024-06-20 13:30:00,92.75,92.95,92.71,92.86,33994.0,92.2482,92.4471,92.2084,92.3576,33994.0
2024-06-20 14:00:00,92.87,92.99,92.81,92.91,26742.0,92.3676,92.4869,92.3079,92.4073,26742.0
2024-06-20 14:30:00,92.9,93.03,92.85,93.0,20185.0,92.3974,92.5267,92.3477,92.4969,20185.0
2024-06-20 15:00:00,92.99,93.0,92.74,92.85,26732.0,92.4869,92.4969,92.2383,92.3477,26732.0
2024-06-20 15:30:00,92.84,93.02,92.66,92.91,88622.0,92.3377,92.5168,92.1587,92.4073,88622.0
2024-06-21 09:30:00,92.89,93.04,92.07,92.31,234052.0,92.3875,92.5366,91.5719,91.8106,234052.0
2024-06-21 10:00:00,92.29,92.43,92.18,92.41,18646.0,91.7907,91.9299,91.6813,91.9101,18646.0
2024-06-21 10:30:00,92.47,92.58,92.3,92.51,18671.0,91.9697,92.0791,91.8006,92.0095,18671.0
2024-06-21 11:00:00,92.55,92.75,92.46,92.47,21427.0,92.0493,92.2482,91.9598,91.9697,21427.0
2024-06-21 11:30:00,92.46,92.49,92.1,92.31,17585.0,91.9598,91.9896,91.6017,91.8106,17585.0
2024-06-21 12:00:00,92.32,92.57,92.26,92.29,33380.0,91.8205,92.0692,91.7609,91.7907,33380.0
2024-06-21 12:30:00,92.3,92.61,92.29,92.56,14216.0,91.8006,92.109,91.7907,92.0592,14216.0
2024-06-21 13:00:00,92.56,92.61,92.53,92.59,7673.0,92.0592,92.109,92.0294,92.0891,7673.0
2024-06-21 13:30:00,92.58,92.81,92.57,92.77,21025.0,92.0791,92.3079,92.0692,92.2681,21025.0
2024-06-21 14:00:00,92.74,92.97,92.62,92.97,45056.0,92.2383,92.467,92.1189,92.467,45056.0
2024-06-21 14:30:00,92.95,93.02,92.85,92.95,46645.0,92.4471,92.5168,92.3477,92.4471,46645.0
2024-06-21 15:00:00,92.95,93.11,92.92,93.02,47316.0,92.4471,92.6063,92.4173,92.5168,47316.0
2024-06-21 15:30:00,93.01,93.1,92.78,93.0,242582.0,92.5068,92.5963,92.278,92.4969,242582.0
2024-06-24 09:30:00,93.03,93.27,92.29,93.25,101838.0,92.5267,92.7654,91.7907,92.7455,101838.0
2024-06-24 10:00:00,93.25,93.47,93.01,93.33,59576.0,92.7455,92.9643,92.5068,92.8251,59576.0
2024-06-24 10:30:00,93.34,93.72,93.34,93.53,60185.0,92.835,93.213,92.835,93.024,60185.0
2024-06-24 11:00:00,93.54,93.56,93.32,93.54,47332.0,93.0339,93.0538,92.8151,93.0339,47332.0
2024-06-24 11:30:00,93.51,93.53,93.26,93.31,16501.0,93.0041,93.024,92.7555,92.8052,16501.0
2024-06-24 12:00:00,93.3,93.46,93.24,93.41,17237.0,92.7952,92.9544,92.7356,92.9046,17237.0
2024-06-24 12:30:00,93.42,93.62,93.4,93.62,11525.0,92.9146,93.1135,92.8947,93.1135,11525.0
2024-06-24 13:00:00,93.62,93.65,93.51,93.54,24674.0,93.1135,93.1433,93.0041,93.0339,24674.0
2024-06-24 13:30:00,93.54,93.71,93.51,93.62,29936.0,93.0339,93.203,93.0041,93.1135,29936.0
2024-06-24 14:00:00,93.6,93.7,93.52,93.7,21095.0,93.0936,93.1931,93.014,93.1931,21095.0
2024-06-24 14:30:00,93.69,93.75,93.59,93.59,22600.0,93.1831,93.2428,93.0837,93.0837,22600.0
2024-06-24 15:00:00,93.57,93.63,93.34,93.37,26710.0,93.0638,93.1234,92.835,92.8649,26710.0
2024-06-24 15:30:00,93.38,93.54,93.3,93.32,108231.0,92.8748,93.0339,92.7952,92.8151,108231.0
2024-06-25 09:30:00,93.34,93.45,92.81,92.82,44200.0,92.835,92.9444,92.3079,92.3178,44200.0
2024-06-25 10:00:00,92.83,92.95,92.49,92.49,17131.0,92.3278,92.4471,91.9896,91.9896,17131.0
2024-06-25 10:30:00,92.52,92.52,91.94,92.07,65323.0,92.0195,92.0195,91.4426,91.5719,65323.0
2024-06-25 11:00:00,92.03,92.05,91.9,91.9,24502.0,91.5321,91.552,91.4028,91.4028,24502.0
2024-06-25 11:30:00,91.91,92.0,91.86,91.92,9366.0,91.4128,91.5023,91.363,91.4227,9366.0
2024-06-25 12:00:00,91.92,91.92,91.75,91.83,11153.0,91.4227,91.4227,91.2536,91.3332,11153.0
2024-06-25 12:30:00,91.8,91.8,91.57,91.68,9801.0,91.3034,91.3034,91.0746,91.184,9801.0
2024-06-25 13:00:00,91.68,91.79,91.59,91.77,15510.0,91.184,91.2934,91.0945,91.2735,15510.0
2024-06-25 13:30:00,91.77,91.77,91.5,91.57,13404.0,91.2735,91.2735,91.005,91.0746,13404.0
2024-06-25 14:00:00,91.56,91.58,91.44,91.57,16763.0,91.0646,91.0845,90.9453,91.0746,16763.0
2024-06-25 14:30:00,91.57,91.62,91.47,91.48,16258.0,91.0746,91.1243,90.9751,90.9851,16258.0
2024-06-25 15:00:00,91.46,91.55,91.35,91.47,36957.0,90.9652,91.0547,90.8558,90.9751,36957.0
2024-06-25 15:30:00,91.45,91.53,91.12,91.12,113225.0,90.9552,91.0348,90.627,90.627,113225.0
2024-06-26 09:30:00,90.43,90.65,89.34,90.03,84279.0,89.9408,90.1596,88.8567,89.5429,84279.0
2024-06-26 10:00:00,90.03,90.06,89.28,89.28,62818.0,89.5429,89.5728,88.797,88.797,62818.0
2024-06-26 10:30:00,89.26,89.66,89.14,89.66,53569.0,88.7771,89.1749,88.6577,89.1749,53569.0
2024-06-26 11:00:00,89.62,89.91,89.46,89.91,44962.0,89.1351,89.4236,88.976,89.4236,44962.0
2024-06-26 11:30:00,89.88,90.31,89.84,90.31,37407.0,89.3937,89.8214,89.354,89.8214,37407.0
2024-06-26 12:00:00,90.27,90.47,90.24,90.33,16698.0,89.7816,89.9805,89.7518,89.8413,16698.0
2024-06-26 12:30:00,90.33,90.42,90.24,90.29,12419.0,89.8413,89.9308,89.7518,89.8015,12419.0
2024-06-26 13:00:00,90.3,90.32,90.21,90.23,12808.0,89.8115,89.8314,89.722,89.7418,12808.0
2024-06-26 13:30:00,90.2,90.35,90.2,90.26,25589.0,89.712,89.8612,89.712,89.7717,25589.0
2024-06-26 14:00:00,90.25,90.38,90.16,90.34,24097.0,89.7617,89.891,89.6722,89.8512,24097.0
2024-06-26 14:30:00,90.33,90.55,90.28,90.51,20172.0,89.8413,90.0601,89.7916,90.0203,20172.0
2024-06-26 15:00:00,90.51,90.67,90.5,90.59,57948.0,90.0203,90.1795,90.0104,90.0999,57948.0
2024-06-26 15:30:00,90.59,90.76,90.45,90.6,170707.0,90.0999,90.269,89.9607,90.1098,170707.0
2024-06-27 09:30:00,90.76,90.96,90.21,90.39,50367.0,90.269,90.4679,89.722,89.901,50367.0
2024-06-27 10:00:00,90.4,90.51,90.28,90.39,31181.0,89.9109,90.0203,89.7916,89.901,31181.0
2024-06-27 10:30:00,90.4,90.64,90.34,90.39,47715.0,89.9109,90.1496,89.8512,89.901,47715.0
2024-06-27 11:00:00,90.36,90.36,90.12,90.23,37051.0,89.8711,89.8711,89.6324,89.7418,37051.0
2024-06-27 11:30:00,90.26,90.48,90.14,90.28,18612.0,89.7717,89.9905,89.6523,89.7916,18612.0
2024-06-27 12:00:00,90.28,90.41,90.19,90.32,15126.0,89.7916,89.9209,89.7021,89.8314,15126.0
2024-06-27 12:30:00,90.3,90.38,90.15,90.34,12374.0,89.8115,89.891,89.6623,89.8512,12374.0
2024-06-27 13:00:00,90.31,90.62,90.31,90.41,23309.0,89.8214,90.1297,89.8214,89.9209,23309.0
2024-06-27 13:30:00,90.4,90.56,90.33,90.55,24045.0,89.9109,90.0701,89.8413,90.0601,24045.0
2024-06-27 14:00:00,90.55,90.55,90.32,90.32,31550.0,90.0601,90.0601,89.8314,89.8314,31550.0
2024-06-27 14:30:00,90.32,90.45,90.25,90.27,20219.0,89.8314,89.9607,89.7617,89.7816,20219.0
2024-06-27 15:00:00,90.29,90.35,90.23,90.3,21168.0,89.8015,89.8612,89.7418,89.8115,21168.0
2024-06-27 15:30:00,90.28,90.41,90.1,90.19,199188.0,89.7916,89.9209,89.6125,89.7021,199188.0
2024-06-28 09:30:00,89.83,90.45,89.56,90.11,60540.0,89.344,89.9607,89.0755,89.6225,60540.0
2024-06-28 10:00:00,90.06,90.21,90.0,90.08,40968.0,89.5728,89.722,89.5131,89.5927,40968.0
2024-06-28 10:30:00,90.06,90.32,90.06,90.07,45932.0,89.5728,89.8314,89.5728,89.5827,45932.0
2024-06-28 11:00:00,90.05,90.09,89.74,89.74,40647.0,89.5628,89.6026,89.2545,89.2545,40647.0
2024-06-28 11:30:00,89.76,89.96,89.63,89.69,22144.0,89.2744,89.4733,89.1451,89.2048,22144.0
2024-06-28 12:00:00,89.71,89.82,89.63,89.82,15726.0,89.2247,89.3341,89.1451,89.3341,15726.0
2024-06-28 12:30:00,89.84,89.85,89.76,89.85,21249.0,89.354,89.3639,89.2744,89.3639,21249.0
2024-06-28 13:00:00,89.83,90.09,89.82,89.97,49861.0,89.344,89.6026,89.3341,89.4833,49861.0
2024-06-28 13:30:00,89.95,90.06,89.91,90.02,14425.0,89.4634,89.5728,89.4236,89.533,14425.0
2024-06-28 14:00:00,90.02,90.08,89.76,89.81,21693.0,89.533,89.5927,89.2744,89.3241,21693.0
2024-06-28 14:30:00,89.82,89.83,89.46,89.49,37767.0,89.3341,89.344,88.976,89.0058,37767.0
2024-06-28 15:00:00,89.48,89.48,89.37,89.41,25604.0,88.9959,88.9959,88.8865,88.9263,25604.0
2024-06-28 15:30:00,89.4,89.49,89.12,89.41,200162.0,88.9163,89.0058,88.6378,88.9263,200162.0
2024-07-01 09:30:00,89.82,90.1,89.41,89.79,35698.0,89.3341,89.6125,88.9263,89.3042,35698.0
2024-07-01 10:00:00,89.84,89.84,89.0,89.25,33774.0,89.354,89.354,88.5185,88.7671,33774.0
2024-07-01 10:30:00,89.3,89.33,88.87,89.03,16506.0,88.8169,88.8467,88.3892,88.5483,16506.0
2024-07-01 11:00:00,89.0,89.05,88.63,88.65,22543.0,88.5185,88.5682,88.1505,88.1704,22543.0
2024-07-01 11:30:00,88.67,88.81,88.64,88.67,26562.0,88.1903,88.3295,88.1604,88.1903,26562.0
2024-07-01 12:00:00,88.65,88.89,88.61,88.79,21958.0,88.1704,88.4091,88.1306,88.3096,21958.0
2024-07-01 12:30:00,88.8,88.93,88.79,88.83,14449.0,88.3196,88.4489,88.3096,88.3494,14449.0
2024-07-01 13:00:00,88.81,89.23,88.79,89.16,98454.0,88.3295,88.7473,88.3096,88.6776,98454.0
2024-07-01 13:30:00,89.12,89.21,89.06,89.09,15542.0,88.6378,88.7274,88.5782,88.608,15542.0
2024-07-01 14:00:00,89.06,89.11,88.95,88.98,21954.0,88.5782,88.6279,88.4688,88.4986,21954.0
2024-07-01 14:30:00,88.96,89.04,88.89,88.95,22261.0,88.4787,88.5583,88.4091,88.4688,22261.0
2024-07-01 15:00:00,88.95,89.08,88.93,89.04,35039.0,88.4688,88.5981,88.4489,88.5583,35039.0
2024-07-01 15:30:00,89.05,89.29,89.03,89.11,148914.0,88.5682,88.8069,88.5483,88.6279,148914.0
2024-07-02 09:30:00,88.55,88.97,88.31,88.62,23988.0,88.0709,88.4887,87.8322,88.1406,23988.0
2024-07-02 10:00:00,88.62,89.36,88.62,89.3,16522.0,88.1406,88.8766,88.1406,88.8169,16522.0
2024-07-02 10:30:00,89.3,89.42,89.11,89.34,26497.0,88.8169,88.9362,88.6279,88.8567,26497.0
2024-07-02 11:00:00,89.33,89.63,89.25,89.59,13326.0,88.8467,89.1451,88.7671,89.1053,13326.0
2024-07-02 11:30:00,89.59,89.67,89.37,89.58,27138.0,89.1053,89.1849,88.8865,89.0954,27138.0
2024-07-02 12:00:00,89.58,89.62,89.48,89.55,30883.0,89.0954,89.1351,88.9959,89.0655,30883.0
2024-07-02 12:30:00,89.53,89.55,89.3,89.31,14559.0,89.0456,89.0655,88.8169,88.8268,14559.0
2024-07-02 13:00:00,89.31,89.41,89.29,89.35,14019.0,88.8268,88.9263,88.8069,88.8666,14019.0
2024-07-02 13:30:00,89.35,89.44,89.31,89.37,11469.0,88.8666,88.9561,88.8268,88.8865,11469.0
2024-07-02 14:00:00,89.38,89.58,89.37,89.49,18966.0,88.8964,89.0954,88.8865,89.0058,18966.0
2024-07-02 14:30:00,89.52,89.65,89.5,89.56,23269.0,89.0357,89.165,89.0158,89.0755,23269.0
2024-07-02 15:00:00,89.56,89.57,89.41,89.53,25803.0,89.0755,89.0854,88.9263,89.0456,25803.0
2024-07-02 15:30:00,89.52,89.68,89.47,89.66,124866.0,89.0357,89.1948,88.986,89.1749,124866.0
2024-07-03 09:30:00,89.6,89.72,88.94,89.65,39373.0,89.1153,89.2346,88.4588,89.165,39373.0
2024-07-03 10:00:00,89.68,89.81,89.55,89.62,46313.0,89.1948,89.3241,89.0655,89.1351,46313.0
2024-07-03 10:30:00,89.65,89.71,89.2,89.27,42031.0,89.165,89.2247,88.7174,88.787,42031.0
2024-07-03 11:00:00,89.23,89.68,89.2,89.62,24494.0,88.7473,89.1948,88.7174,89.1351,24494.0
2024-07-03 11:30:00,89.61,89.87,89.6,89.87,43948.0,89.1252,89.3838,89.1153,89.3838,43948.0
2024-07-03 12:00:00,89.85,89.99,89.78,89.93,37016.0,89.3639,89.5031,89.2943,89.4435,37016.0
2024-07-03 12:30:00,89.91,90.31,89.84,90.01,126306.0,89.4236,89.8214,89.354,89.523,126306.0
2024-07-05 09:30:00,90.13,90.13,89.54,89.8,18898.0,89.6424,89.6424,89.0556,89.3142,18898.0
2024-07-05 10:00:00,89.8,89.8,89.25,89.49,18242.0,89.3142,89.3142,88.7671,89.0058,18242.0
2024-07-05 10:30:00,89.52,89.66,89.51,89.58,10579.0,89.0357,89.1749,89.0257,89.0954,10579.0
2024-07-05 11:00:00,89.58,89.8,89.51,89.8,13913.0,89.0954,89.3142,89.0257,89.3142,13913.0
2024-07-05 11:30:00,89.8,89.99,89.71,89.83,44270.0,89.3142,89.5031,89.2247,89.344,44270.0
2024-07-05 12:00:00,89.82,90.03,89.82,89.93,13814.0,89.3341,89.5429,89.3341,89.4435,13814.0
2024-07-05 12:30:00,89.95,90.17,89.89,90.16,11928.0,89.4634,89.6822,89.4037,89.6722,11928.0
2024-07-05 13:00:00,90.12,90.25,90.1,90.17,16292.0,89.6324,89.7617,89.6125,89.6822,16292.0
2024-07-05 13:30:00,90.18,90.34,90.17,90.29,14406.0,89.6921,89.8512,89.6822,89.8015,14406.0
2024-07-05 14:00:00,90.28,90.4,90.2,90.39,13102.0,89.7916,89.9109,89.712,89.901,13102.0
2024-07-05 14:30:00,90.39,90.41,90.32,90.34,15462.0,89.901,89.9209,89.8314,89.8512,15462.0
2024-07-05 15:00:00,90.35,90.38,90.18,90.18,16233.0,89.8612,89.891,89.6921,89.6921,16233.0
2024-07-05 15:30:00,90.19,90.61,90.19,90.52,91096.0,89.7021,90.1198,89.7021,90.0303,91096.0
2024-07-08 09:30:00,91.0,91.36,90.75,91.05,26009.0,90.5077,90.8657,90.259,90.5574,26009.0
2024-07-08 10:00:00,91.03,91.16,90.85,91.12,20190.0,90.5375,90.6668,90.3585,90.627,20190.0
2024-07-08 10:30:00,91.15,91.23,91.03,91.09,21786.0,90.6569,90.7364,90.5375,90.5972,21786.0
2024-07-08 11:00:00,91.09,91.1,90.75,90.76,17587.0,90.5972,90.6071,90.259,90.269,17587.0
2024-07-08 11:30:00,90.71,90.83,90.61,90.69,15290.0,90.2192,90.3386,90.1198,90.1994,15290.0
2024-07-08 12:00:00,90.73,90.75,90.66,90.74,9215.0,90.2391,90.259,90.1695,90.2491,9215.0
2024-07-08 12:30:00,90.74,90.86,90.69,90.71,9430.0,90.2491,90.3684,90.1994,90.2192,9430.0
2024-07-08 13:00:00,90.71,90.82,90.69,90.77,8386.0,90.2192,90.3287,90.1994,90.2789,8386.0
2024-07-08 13:30:00,90.77,90.89,90.77,90.79,13696.0,90.2789,90.3983,90.2789,90.2988,13696.0
2024-07-08 14:00:00,90.81,90.81,90.71,90.78,13674.0,90.3187,90.3187,90.2192,90.2889,13674.0
2024-07-08 14:30:00,90.75,90.86,90.72,90.84,14778.0,90.259,90.3684,90.2292,90.3485,14778.0
2024-07-08 15:00:00,90.82,90.85,90.79,90.81,13935.0,90.3287,90.3585,90.2988,90.3187,13935.0
2024-07-08 15:30:00,90.8,90.84,90.53,90.56,81081.0,90.3088,90.3485,90.0402,90.0701,81081.0
2024-07-09 09:30:00,90.59,90.73,90.23,90.64,23807.0,90.0999,90.2391,89.7418,90.1496,23807.0
2024-07-09 10:00:00,90.67,90.67,90.16,90.23,19075.0,90.1795,90.1795,89.6722,89.7418,19075.0
2024-07-09 10:30:00,90.31,90.35,90.0,90.03,12908.0,89.8214,89.8612,89.5131,89.5429,12908.0
2024-07-09 11:00:00,90.0,90.11,89.92,90.11,19902.0,89.5131,89.6225,89.4335,89.6225,19902.0
2024-07-09 11:30:00,90.14,90.34,90.13,90.33,12336.0,89.6523,89.8512,89.6424,89.8413,12336.0
2024-07-09 12:00:00,90.34,90.39,90.3,90.35,9786.0,89.8512,89.901,89.8115,89.8612,9786.0
2024-07-09 12:30:00,90.36,90.39,90.24,90.36,11161.0,89.8711,89.901,89.7518,89.8711,11161.0
2024-07-09 13:00:00,90.38,90.54,90.28,90.34,12753.0,89.891,90.0502,89.7916,89.8512,12753.0
2024-07-09 13:30:00,90.31,90.33,90.22,90.33,11996.0,89.8214,89.8413,89.7319,89.8413,11996.0
2024-07-09 14:00:00,90.33,90.41,90.27,90.35,12768.0,89.8413,89.9209,89.7816,89.8612,12768.0
2024-07-09 14:30:00,90.35,90.38,90.17,90.23,32066.0,89.8612,89.891,89.6822,89.7418,32066.0
2024-07-09 15:00:00,90.21,90.21,90.03,90.14,30302.0,89.722,89.722,89.5429,89.6523,30302.0
2024-07-09 15:30:00,90.15,90.26,90.05,90.1,102076.0,89.6623,89.7717,89.5628,89.6125,102076.0
2024-07-10 09:30:00,90.32,91.07,90.19,90.27,38380.0,89.8314,90.5773,89.7021,89.7816,38380.0
2024-07-10 10:00:00,90.29,90.48,90.13,90.2,15734.0,89.8015,89.9905,89.6424,89.712,15734.0
2024-07-10 10:30:00,90.22,90.64,90.2,90.27,44478.0,89.7319,90.1496,89.712,89.7816,44478.0
2024-07-10 11:00:00,90.27,90.4,90.15,90.27,15022.0,89.7816,89.9109,89.6623,89.7816,15022.0
2024-07-10 11:30:00,90.3,90.3,90.06,90.06,15389.0,89.8115,89.8115,89.5728,89.5728,15389.0
2024-07-10 12:00:00,90.05,90.23,90.04,90.19,16987.0,89.5628,89.7418,89.5529,89.7021,16987.0
2024-07-10 12:30:00,90.16,90.28,90.11,90.21,15328.0,89.6722,89.7916,89.6225,89.722,15328.0
2024-07-10 13:00:00,90.21,90.35,90.2,90.33,15659.0,89.722,89.8612,89.712,89.8413,15659.0
2024-07-10 13:30:00,90.33,90.38,90.29,90.37,16026.0,89.8413,89.891,89.8015,89.8811,16026.0
2024-07-10 14:00:00,90.37,90.46,90.32,90.41,22766.0,89.8811,89.9706,89.8314,89.9209,22766.0
2024-07-10 14:30:00,90.41,90.62,90.41,90.62,22002.0,89.9209,90.1297,89.9209,90.1297,22002.0
2024-07-10 15:00:00,90.62,90.71,90.57,90.65,28027.0,90.1297,90.2192,90.08,90.1596,28027.0
2024-07-10 15:30:00,90.67,90.97,90.62,90.93,153324.0,90.1795,90.4778,90.1297,90.4381,153324.0
2024-07-11 09:30:00,91.19,91.66,90.94,91.58,29716.0,90.6967,91.1641,90.448,91.0845,29716.0
2024-07-11 10:00:00,91.56,91.81,91.52,91.78,19146.0,91.0646,91.3133,91.0249,91.2835,19146.0
2024-07-11 10:30:00,91.76,91.81,91.47,91.68,18628.0,91.2636,91.3133,90.9751,91.184,18628.0
2024-07-11 11:00:00,91.69,91.9,91.56,91.87,11791.0,91.1939,91.4028,91.0646,91.373,11791.0
2024-07-11 11:30:00,91.91,92.22,91.9,92.02,15690.0,91.4128,91.7211,91.4028,91.5222,15690.0
2024-07-11 12:00:00,92.01,92.01,91.65,91.68,10103.0,91.5122,91.5122,91.1542,91.184,10103.0
2024-07-11 12:30:00,91.65,91.79,91.5,91.79,16009.0,91.1542,91.2934,91.005,91.2934,16009.0
2024-07-11 13:00:00,91.73,91.93,91.6,91.87,9125.0,91.2337,91.4326,91.1044,91.373,9125.0
2024-07-11 13:30:00,91.87,91.99,91.82,91.99,8343.0,91.373,91.4923,91.3232,91.4923,8343.0
2024-07-11 14:00:00,91.98,92.12,91.93,91.93,15837.0,91.4824,91.6216,91.4326,91.4326,15837.0
2024-07-11 14:30:00,91.95,92.0,91.86,91.88,12536.0,91.4525,91.5023,91.363,91.3829,12536.0
2024-07-11 15:00:00,91.88,91.89,91.78,91.86,14296.0,91.3829,91.3929,91.2835,91.363,14296.0
2024-07-11 15:30:00,91.87,92.04,91.7,91.98,62694.0,91.373,91.5421,91.2039,91.4824,62694.0
2024-07-12 09:30:00,92.38,92.96,92.11,92.74,57809.0,91.8802,92.4571,91.6117,92.2383,57809.0
2024-07-12 10:00:00,92.87,93.71,92.8,93.69,61779.0,92.3676,93.203,92.2979,93.1831,61779.0
2024-07-12 10:30:00,93.67,93.95,93.62,93.93,42585.0,93.1632,93.4417,93.1135,93.4218,42585.0
2024-07-12 11:00:00,93.95,94.12,93.91,94.02,35849.0,93.4417,93.6108,93.4019,93.5113,35849.0
2024-07-12 11:30:00,94.02,94.03,93.79,93.79,25711.0,93.5113,93.5213,93.2826,93.2826,25711.0
2024-07-12 12:00:00,93.77,93.89,93.7,93.79,19309.0,93.2627,93.382,93.1931,93.2826,19309.0
2024-07-12 12:30:00,93.78,93.82,93.7,93.82,15390.0,93.2726,93.3124,93.1931,93.3124,15390.0
2024-07-12 13:00:00,93.81,93.87,93.74,93.77,23616.0,93.3025,93.3622,93.2329,93.2627,23616.0
2024-07-12 13:30:00,93.77,93.98,93.74,93.86,27500.0,93.2627,93.4716,93.2329,93.3522,27500.0
2024-07-12 14:00:00,93.86,94.02,93.81,93.91,24259.0,93.3522,93.5113,93.3025,93.4019,24259.0
2024-07-12 14:30:00,93.91,93.97,93.8,93.95,22189.0,93.4019,93.4616,93.2925,93.4417,22189.0
2024-07-12 15:00:00,93.95,94.04,93.85,94.03,34439.0,93.4417,93.5312,93.3423,93.5213,34439.0
2024-07-12 15:30:00,94.03,94.06,93.66,93.76,156009.0,93.5213,93.5511,93.1533,93.2527,156009.0
2024-07-15 09:30:00,93.94,94.25,93.43,93.95,43470.0,93.4318,93.7401,92.9245,93.4417,43470.0
2024-07-15 10:00:00,93.95,94.28,93.82,93.97,19090.0,93.4417,93.7699,93.3124,93.4616,19090.0
2024-07-15 10:30:00,93.96,94.08,93.7,93.7,20101.0,93.4517,93.571,93.1931,93.1931,20101.0
2024-07-15 11:00:00,93.69,93.81,93.64,93.71,14384.0,93.1831,93.3025,93.1334,93.203,14384.0
2024-07-15 11:30:00,93.71,93.91,93.65,93.91,23359.0,93.203,93.4019,93.1433,93.4019,23359.0
2024-07-15 12:00:00,93.91,93.99,93.87,93.9,28955.0,93.4019,93.4815,93.3622,93.392,28955.0
2024-07-15 12:30:00,93.9,93.91,93.58,93.62,25210.0,93.392,93.4019,93.0737,93.1135,25210.0
2024-07-15 13:00:00,93.62,93.73,93.59,93.69,13158.0,93.1135,93.2229,93.0837,93.1831,13158.0
2024-07-15 13:30:00,93.65,93.85,93.55,93.83,17011.0,93.1433,93.3423,93.0439,93.3224,17011.0
2024-07-15 14:00:00,93.77,93.83,93.69,93.82,14766.0,93.2627,93.3224,93.1831,93.3124,14766.0
2024-07-15 14:30:00,93.81,93.9,93.73,93.75,11404.0,93.3025,93.392,93.2229,93.2428,11404.0
2024-07-15 15:00:00,93.75,93.75,93.43,93.43,17268.0,93.2428,93.2428,92.9245,92.9245,17268.0
2024-07-15 15:30:00,93.44,93.49,93.05,93.24,119053.0,92.9345,92.9842,92.5466,92.7356,119053.0
2024-07-16 09:30:00,93.62,93.86,93.05,93.78,36584.0,93.1135,93.3522,92.5466,93.2726,36584.0
2024-07-16 10:00:00,93.74,94.0,93.63,93.76,17798.0,93.2329,93.4914,93.1234,93.2527,17798.0
2024-07-16 10:30:00,93.74,93.8,93.65,93.68,19249.0,93.2329,93.2925,93.1433,93.1732,19249.0
2024-07-16 11:00:00,93.69,93.91,93.56,93.91,19176.0,93.1831,93.4019,93.0538,93.4019,19176.0
2024-07-16 11:30:00,93.89,93.89,93.58,93.6,8262.0,93.382,93.382,93.0737,93.0936,8262.0
2024-07-16 12:00:00,93.6,93.89,93.54,93.77,15668.0,93.0936,93.382,93.0339,93.2627,15668.0
2024-07-16 12:30:00,93.76,94.04,93.76,94.04,17830.0,93.2527,93.5312,93.2527,93.5312,17830.0
2024-07-16 13:00:00,94.03,94.04,93.79,93.8,20935.0,93.5213,93.5312,93.2826,93.2925,20935.0
2024-07-16 13:30:00,93.78,93.78,93.52,93.52,41011.0,93.2726,93.2726,93.014,93.014,41011.0
2024-07-16 14:00:00,93.51,93.55,93.27,93.32,22076.0,93.0041,93.0439,92.7654,92.8151,22076.0
2024-07-16 14:30:00,93.32,93.34,93.22,93.28,16879.0,92.8151,92.835,92.7157,92.7753,16879.0
2024-07-16 15:00:00,93.27,93.35,93.11,93.23,24144.0,92.7654,92.845,92.6063,92.7256,24144.0
2024-07-16 15:30:00,93.2,93.35,93.11,93.3,114946.0,92.6958,92.845,92.6063,92.7952,114946.0
2024-07-17 09:30:00,93.31,93.52,93.05,93.41,36312.0,92.8052,93.014,92.5466,92.9046,36312.0
2024-07-17 10:00:00,93.39,93.95,93.34,93.79,24023.0,92.8847,93.4417,92.835,93.2826,24023.0
2024-07-17 10:30:00,93.72,93.72,93.33,93.66,11966.0,93.213,93.213,92.8251,93.1533,11966.0
2024-07-17 11:00:00,93.62,93.85,93.55,93.85,17314.0,93.1135,93.3423,93.0439,93.3423,17314.0
2024-07-17 11:30:00,93.84,94.13,93.79,94.07,15018.0,93.3323,93.6207,93.2826,93.5611,15018.0
2024-07-17 12:00:00,94.06,94.06,93.72,93.89,13177.0,93.5511,93.5511,93.213,93.382,13177.0
2024-07-17 12:30:00,93.83,93.89,93.71,93.81,14945.0,93.3224,93.382,93.203,93.3025,14945.0
2024-07-17 13:00:00,93.82,93.83,93.64,93.72,9142.0,93.3124,93.3224,93.1334,93.213,9142.0
2024-07-17 13:30:00,93.7,93.77,93.57,93.64,15155.0,93.1931,93.2627,93.0638,93.1334,15155.0
2024-07-17 14:00:00,93.63,93.82,93.57,93.79,12971.0,93.1234,93.3124,93.0638,93.2826,12971.0
2024-07-17 14:30:00,93.82,93.83,93.61,93.63,12833.0,93.3124,93.3224,93.1036,93.1234,12833.0
2024-07-17 15:00:00,93.6,93.69,93.51,93.64,23696.0,93.0936,93.1831,93.0041,93.1334,23696.0
2024-07-17 15:30:00,93.63,93.66,93.32,93.56,108519.0,93.1234,93.1533,92.8151,93.0538,108519.0
2024-07-18 09:30:00,93.17,94.03,93.14,94.03,39681.0,92.6659,93.5213,92.6361,93.5213,39681.0
2024-07-18 10:00:00,94.0,94.03,93.58,93.85,22609.0,93.4914,93.5213,93.0737,93.3423,22609.0
2024-07-18 10:30:00,93.84,93.89,93.57,93.7,12106.0,93.3323,93.382,93.0638,93.1931,12106.0
2024-07-18 11:00:00,93.74,93.94,93.57,93.88,31680.0,93.2329,93.4318,93.0638,93.3721,31680.0
2024-07-18 11:30:00,93.91,93.91,93.45,93.57,16612.0,93.4019,93.4019,92.9444,93.0638,16612.0
2024-07-18 12:00:00,93.6,93.65,93.38,93.48,23152.0,93.0936,93.1433,92.8748,92.9743,23152.0
2024-07-18 12:30:00,93.49,93.73,93.44,93.58,30212.0,92.9842,93.2229,92.9345,93.0737,30212.0
2024-07-18 13:00:00,93.58,93.6,93.39,93.5,18362.0,93.0737,93.0936,92.8847,92.9942,18362.0
2024-07-18 13:30:00,93.51,93.66,93.45,93.48,16417.0,93.0041,93.1533,92.9444,92.9743,16417.0
2024-07-18 14:00:00,93.46,93.46,93.21,93.27,38242.0,92.9544,92.9544,92.7057,92.7654,38242.0
2024-07-18 14:30:00,93.25,93.33,93.11,93.22,36945.0,92.7455,92.8251,92.6063,92.7157,36945.0
2024-07-18 15:00:00,93.25,93.33,92.95,93.1,44078.0,92.7455,92.8251,92.4471,92.5963,44078.0
2024-07-18 15:30:00,93.12,93.41,93.09,93.24,122607.0,92.6162,92.9046,92.5864,92.7356,122607.0
2024-07-19 09:30:00,93.66,93.66,93.13,93.51,78803.0,93.1533,93.1533,92.6262,93.0041,78803.0
2024-07-19 10:00:00,93.5,93.53,92.87,93.0,15052.0,92.9942,93.024,92.3676,92.4969,15052.0
2024-07-19 10:30:00,92.95,93.28,92.94,93.02,19806.0,92.4471,92.7753,92.4372,92.5168,19806.0
2024-07-19 11:00:00,93.03,93.32,93.0,93.09,24882.0,92.5267,92.8151,92.4969,92.5864,24882.0
2024-07-19 11:30:00,93.09,93.14,92.8,92.97,20255.0,92.5864,92.6361,92.2979,92.467,20255.0
2024-07-19 12:00:00,93.07,93.29,92.94,92.95,19696.0,92.5665,92.7853,92.4372,92.4471,19696.0
2024-07-19 12:30:00,92.93,92.95,92.64,92.66,37757.0,92.4272,92.4471,92.1388,92.1587,37757.0
2024-07-19 13:00:00,92.63,92.63,92.42,92.43,18533.0,92.1289,92.1289,91.92,91.9299,18533.0
2024-07-19 13:30:00,92.44,92.67,92.38,92.64,27691.0,91.9399,92.1686,91.8802,92.1388,27691.0
2024-07-19 14:00:00,92.63,92.76,92.54,92.55,13183.0,92.1289,92.2582,92.0393,92.0493,13183.0
2024-07-19 14:30:00,92.52,92.65,92.35,92.54,62850.0,92.0195,92.1488,91.8504,92.0393,62850.0
2024-07-19 15:00:00,92.53,92.83,92.53,92.67,26705.0,92.0294,92.3278,92.0294,92.1686,26705.0
2024-07-19 15:30:00,92.67,92.79,92.29,92.46,86237.0,92.1686,92.288,91.7907,91.9598,86237.0
2024-07-22 09:30:00,92.8,93.19,92.38,92.41,30352.0,92.2979,92.6858,91.8802,91.9101,30352.0
2024-07-22 10:00:00,92.42,92.8,92.4,92.71,21692.0,91.92,92.2979,91.9001,92.2084,21692.0
2024-07-22 10:30:00,92.68,93.08,92.64,93.04,27735.0,92.1786,92.5764,92.1388,92.5366,27735.0
2024-07-22 11:00:00,93.03,93.03,92.75,92.77,21472.0,92.5267,92.5267,92.2482,92.2681,21472.0
2024-07-22 11:30:00,92.77,92.83,92.55,92.59,26355.0,92.2681,92.3278,92.0493,92.0891,26355.0
2024-07-22 12:00:00,92.6,92.72,92.56,92.56,21686.0,92.099,92.2184,92.0592,92.0592,21686.0
2024-07-22 12:30:00,92.58,92.88,92.52,92.87,32959.0,92.0791,92.3775,92.0195,92.3676,32959.0
2024-07-22 13:00:00,92.87,93.05,92.83,92.97,45384.0,92.3676,92.5466,92.3278,92.467,45384.0
2024-07-22 13:30:00,93.01,93.37,93.01,93.31,49767.0,92.5068,92.8649,92.5068,92.8052,49767.0
2024-07-22 14:00:00,93.3,93.47,93.18,93.37,39550.0,92.7952,92.9643,92.6759,92.8649,39550.0
2024-07-22 14:30:00,93.37,93.71,93.36,93.41,67545.0,92.8649,93.203,92.8549,92.9046,67545.0
2024-07-22 15:00:00,93.43,93.53,93.15,93.2,57486.0,92.9245,93.024,92.646,92.6958,57486.0
2024-07-22 15:30:00,93.2,93.39,93.11,93.17,128903.0,92.6958,92.8847,92.6063,92.6659,128903.0
2024-07-23 09:30:00,97.0,97.97,95.44,97.65,173693.0,96.4752,97.44,94.9237,97.1217,173693.0
2024-07-23 10:00:00,97.65,98.18,97.56,97.82,155059.0,97.1217,97.6488,97.0322,97.2908,155059.0
2024-07-23 10:30:00,97.8,98.22,97.66,97.87,81691.0,97.2709,97.6886,97.1316,97.3405,81691.0
2024-07-23 11:00:00,97.86,98.53,97.86,98.51,130207.0,97.3306,97.9969,97.3306,97.977,130207.0
2024-07-23 11:30:00,98.51,99.08,98.43,98.92,101541.0,97.977,98.544,97.8975,98.3848,101541.0
2024-07-23 12:00:00,98.92,99.05,98.65,98.83,113337.0,98.3848,98.5141,98.1163,98.2953,113337.0
2024-07-23 12:30:00,98.8,98.95,98.64,98.71,80457.0,98.2655,98.4147,98.1063,98.176,80457.0
2024-07-23 13:00:00,98.64,98.75,98.19,98.3,55890.0,98.1063,98.2158,97.6588,97.7682,55890.0
2024-07-23 13:30:00,98.29,98.39,98.13,98.16,55992.0,97.7582,97.8577,97.5991,97.6289,55992.0
2024-07-23 14:00:00,98.18,98.29,97.9,98.04,90991.0,97.6488,97.7582,97.3703,97.5096,90991.0
2024-07-23 14:30:00,98.06,98.19,97.88,97.98,62478.0,97.5295,97.6588,97.3505,97.4499,62478.0
2024-07-23 15:00:00,97.97,98.18,97.93,98.08,106416.0,97.44,97.6488,97.4002,97.5494,106416.0
2024-07-23 15:30:00,98.05,98.34,97.98,98.03,296694.0,97.5195,97.808,97.4499,97.4996,296694.0
2024-07-24 09:30:00,98.05,98.36,97.6,98.06,138118.0,97.5195,97.8279,97.072,97.5295,138118.0
2024-07-24 10:00:00,98.03,98.08,97.34,97.63,52042.0,97.4996,97.5494,96.8134,97.1018,52042.0
2024-07-24 10:30:00,97.65,97.81,97.17,97.24,57095.0,97.1217,97.2808,96.6443,96.7139,57095.0
2024-07-24 11:00:00,97.2,97.25,96.77,96.95,51966.0,96.6741,96.7239,96.2465,96.4255,51966.0
2024-07-24 11:30:00,96.95,97.19,96.78,96.9,31775.0,96.4255,96.6642,96.2564,96.3758,31775.0
2024-07-24 12:00:00,96.9,97.59,96.9,97.55,33844.0,96.3758,97.062,96.3758,97.0222,33844.0
2024-07-24 12:30:00,97.55,97.69,97.41,97.65,44327.0,97.0222,97.1615,96.883,97.1217,44327.0
2024-07-24 13:00:00,97.64,97.73,97.49,97.58,28440.0,97.1118,97.2013,96.9626,97.0521,28440.0
2024-07-24 13:30:00,97.56,97.71,97.51,97.67,29554.0,97.0322,97.1814,96.9825,97.1416,29554.0
2024-07-24 14:00:00,97.67,97.81,97.62,97.8,49762.0,97.1416,97.2808,97.0919,97.2709,49762.0
2024-07-24 14:30:00,97.81,97.87,97.69,97.79,64412.0,97.2808,97.3405,97.1615,97.2609,64412.0
2024-07-24 15:00:00,97.81,97.82,97.6,97.7,85173.0,97.2808,97.2908,97.072,97.1714,85173.0
2024-07-24 15:30:00,97.69,98.0,97.4,97.55,248362.0,97.1615,97.4698,96.8731,97.0222,248362.0
2024-07-25 09:30:00,97.93,98.74,97.62,98.59,75962.0,97.4002,98.2058,97.0919,98.0566,75962.0
2024-07-25 10:00:00,98.44,98.52,97.84,98.03,34035.0,97.9074,97.987,97.3107,97.4996,34035.0
2024-07-25 10:30:00,98.07,98.12,97.46,97.79,42304.0,97.5394,97.5892,96.9327,97.2609,42304.0
2024-07-25 11:00:00,97.81,98.4,97.81,98.19,39167.0,97.2808,97.8676,97.2808,97.6588,39167.0
2024-07-25 11:30:00,98.14,98.17,98.02,98.13,82547.0,97.6091,97.6389,97.4897,97.5991,82547.0
2024-07-25 12:00:00,98.12,98.74,98.08,98.69,44343.0,97.5892,98.2058,97.5494,98.1561,44343.0
2024-07-25 12:30:00,98.67,98.74,98.39,98.48,34642.0,98.1362,98.2058,97.8577,97.9472,34642.0
2024-07-25 13:00:00,98.51,98.53,98.14,98.19,32672.0,97.977,97.9969,97.6091,97.6588,32672.0
2024-07-25 13:30:00,98.19,98.19,97.99,98.02,42585.0,97.6588,97.6588,97.4599,97.4897,42585.0
2024-07-25 14:00:00,98.02,98.02,97.79,97.79,44137.0,97.4897,97.4897,97.2609,97.2609,44137.0
2024-07-25 14:30:00,97.79,97.81,97.27,97.27,45418.0,97.2609,97.2808,96.7438,96.7438,45418.0
2024-07-25 15:00:00,97.27,97.85,97.21,97.78,50967.0,96.7438,97.3206,96.6841,97.251,50967.0
2024-07-25 15:30:00,97.79,97.8,97.36,97.44,156458.0,97.2609,97.2709,96.8333,96.9128,156458.0
2024-07-26 09:30:00,98.0,98.64,97.61,98.06,45436.0,97.4698,98.1063,97.0819,97.5295,45436.0
2024-07-26 10:00:00,97.96,98.93,97.91,98.73,32250.0,97.43,98.3948,97.3803,98.1959,32250.0
2024-07-26 10:30:00,98.69,98.9,98.46,98.72,24467.0,98.1561,98.3649,97.9273,98.1859,24467.0
2024-07-26 11:00:00,98.72,98.75,98.41,98.45,19645.0,98.1859,98.2158,97.8776,97.9174,19645.0
2024-07-26 11:30:00,98.47,98.56,98.2,98.53,19587.0,97.9373,98.0268,97.6687,97.9969,19587.0
2024-07-26 12:00:00,98.58,98.8,98.56,98.64,48082.0,98.0467,98.2655,98.0268,98.1063,48082.0
2024-07-26 12:30:00,98.68,98.87,98.46,98.87,13659.0,98.1461,98.3351,97.9273,98.3351,13659.0
2024-07-26 13:00:00,98.93,99.14,98.9,99.14,24624.0,98.3948,98.6036,98.3649,98.6036,24624.0
2024-07-26 13:30:00,99.12,99.16,98.74,98.91,10332.0,98.5837,98.6235,98.2058,98.3749,10332.0
2024-07-26 14:00:00,98.91,98.99,98.82,98.84,14638.0,98.3749,98.4545,98.2854,98.3053,14638.0
2024-07-26 14:30:00,98.84,98.95,98.69,98.9,14666.0,98.3053,98.4147,98.1561,98.3649,14666.0
2024-07-26 15:00:00,98.9,99.26,98.85,99.0,35107.0,98.3649,98.723,98.3152,98.4644,35107.0
2024-07-26 15:30:00,98.98,99.26,98.84,99.17,120896.0,98.4445,98.723,98.3053,98.6335,120896.0
2024-07-29 09:30:00,99.44,99.92,98.5,98.94,36723.0,98.902,99.3794,97.9671,98.4047,36723.0
2024-07-29 10:00:00,98.98,99.01,98.52,98.56,19585.0,98.4445,98.4743,97.987,98.0268,19585.0
2024-07-29 10:30:00,98.54,98.64,98.24,98.56,26060.0,98.0069,98.1063,97.7085,98.0268,26060.0
2024-07-29 11:00:00,98.59,98.62,98.32,98.52,14108.0,98.0566,98.0865,97.7881,97.987,14108.0
2024-07-29 11:30:00,98.52,98.88,98.46,98.77,27419.0,97.987,98.345,97.9273,98.2356,27419.0
2024-07-29 12:00:00,98.77,99.15,98.74,98.91,74989.0,98.2356,98.6136,98.2058,98.3749,74989.0
2024-07-29 12:30:00,98.94,99.02,98.81,98.87,23110.0,98.4047,98.4843,98.2754,98.3351,23110.0
2024-07-29 13:00:00,98.89,98.94,98.71,98.72,24918.0,98.355,98.4047,98.176,98.1859,24918.0
2024-07-29 13:30:00,98.71,98.8,98.49,98.8,19194.0,98.176,98.2655,97.9572,98.2655,19194.0
2024-07-29 14:00:00,98.77,98.88,98.67,98.87,29601.0,98.2356,98.345,98.1362,98.3351,29601.0
2024-07-29 14:30:00,98.86,98.93,98.76,98.86,29125.0,98.3252,98.3948,98.2257,98.3252,29125.0
2024-07-29 15:00:00,98.83,98.9,98.58,98.58,45445.0,98.2953,98.3649,98.0467,98.0467,45445.0
2024-07-29 15:30:00,98.57,98.68,98.3,98.67,247632.0,98.0367,98.1461,97.7682,98.1362,247632.0
2024-07-30 09:30:00,99.25,99.89,99.21,99.78,36607.0,98.713,99.3496,98.6733,99.2402,36607.0
2024-07-30 10:00:00,99.78,99.98,99.6,99.76,19699.0,99.2402,99.4391,99.0612,99.2203,19699.0
2024-07-30 10:30:00,99.79,99.84,99.59,99.59,17293.0,99.2501,99.2999,99.0512,99.0512,17293.0
2024-07-30 11:00:00,99.62,99.65,99.44,99.44,16239.0,99.081,99.1109,98.902,98.902,16239.0
2024-07-30 11:30:00,99.45,99.55,99.13,99.17,27888.0,98.912,99.0114,98.5937,98.6335,27888.0
2024-07-30 12:00:00,99.18,99.33,99.02,99.3,49132.0,98.6434,98.7926,98.4843,98.7628,49132.0
2024-07-30 12:30:00,99.3,99.45,99.11,99.15,19823.0,98.7628,98.912,98.5738,98.6136,19823.0
2024-07-30 13:00:00,99.12,99.37,99.1,99.31,12184.0,98.5837,98.8324,98.5639,98.7727,12184.0
2024-07-30 13:30:00,99.3,99.41,99.27,99.36,11910.0,98.7628,98.8722,98.7329,98.8224,11910.0
2024-07-30 14:00:00,99.35,99.58,99.32,99.58,15402.0,98.8125,99.0413,98.7827,99.0413,15402.0
2024-07-30 14:30:00,99.6,99.71,99.6,99.64,11130.0,99.0612,99.1706,99.0612,99.1009,11130.0
2024-07-30 15:00:00,99.64,99.82,99.58,99.8,32140.0,99.1009,99.28,99.0413,99.2601,32140.0
2024-07-30 15:30:00,99.82,100.24,99.8,99.82,113368.0,99.28,99.6977,99.2601,99.28,113368.0
2024-07-31 09:30:00,99.58,99.82,98.69,98.73,53331.0,99.0413,99.28,98.1561,98.1959,53331.0
2024-07-31 10:00:00,98.78,100.18,98.74,100.17,17306.0,98.2456,99.638,98.2058,99.6281,17306.0
2024-07-31 10:30:00,100.14,100.35,99.92,100.26,16977.0,99.5982,99.8071,99.3794,99.7176,16977.0
2024-07-31 11:00:00,100.3,100.3,99.99,100.05,12152.0,99.7574,99.7574,99.449,99.5087,12152.0
2024-07-31 11:30:00,100.06,100.12,99.73,99.77,13647.0,99.5187,99.5783,99.1904,99.2302,13647.0
2024-07-31 12:00:00,99.85,99.85,99.64,99.64,9464.0,99.3098,99.3098,99.1009,99.1009,9464.0
2024-07-31 12:30:00,99.69,99.93,99.61,99.69,15323.0,99.1507,99.3894,99.0711,99.1507,15323.0
2024-07-31 13:00:00,99.68,99.82,99.64,99.73,18070.0,99.1407,99.28,99.1009,99.1904,18070.0
2024-07-31 13:30:00,99.7,99.73,99.59,99.69,27147.0,99.1606,99.1904,99.0512,99.1507,27147.0
2024-07-31 14:00:00,99.67,99.89,99.48,99.62,33783.0,99.1308,99.3496,98.9418,99.081,33783.0
2024-07-31 14:30:00,99.64,100.03,99.63,99.83,34104.0,99.1009,99.4888,99.091,99.2899,34104.0
2024-07-31 15:00:00,99.84,99.86,99.44,99.49,34400.0,99.2999,99.3197,98.902,98.9517,34400.0
2024-07-31 15:30:00,99.49,99.95,99.37,99.45,225062.0,98.9517,99.4093,98.8324,98.912,225062.0
2024-08-01 09:30:00,100.04,100.59,99.79,99.8,34563.0,99.4988,100.0458,99.2501,99.2601,34563.0
2024-08-01 10:00:00,99.66,100.47,99.66,100.34,47067.0,99.1208,99.9264,99.1208,99.7971,47067.0
2024-08-01 10:30:00,100.33,100.33,99.86,100.26,46841.0,99.7872,99.7872,99.3197,99.7176,46841.0
2024-08-01 11:00:00,100.26,100.45,100.1,100.15,36630.0,99.7176,99.9066,99.5584,99.6082,36630.0
2024-08-01 11:30:00,100.16,100.3,100.05,100.27,25095.0,99.6181,99.7574,99.5087,99.7275,25095.0
2024-08-01 12:00:00,100.27,100.63,100.21,100.59,18964.0,99.7275,100.0856,99.6679,100.0458,18964.0
2024-08-01 12:30:00,100.55,100.55,100.15,100.35,23098.0,100.006,100.006,99.6082,99.8071,23098.0
2024-08-01 13:00:00,100.37,100.43,100.25,100.36,20014.0,99.827,99.8867,99.7076,99.817,20014.0
2024-08-01 13:30:00,100.36,100.36,100.08,100.22,15724.0,99.817,99.817,99.5386,99.6778,15724.0
2024-08-01 14:00:00,100.25,100.29,99.94,100.12,27129.0,99.7076,99.7474,99.3993,99.5783,27129.0
2024-08-01 14:30:00,100.11,100.31,100.05,100.31,32102.0,99.5684,99.7673,99.5087,99.7673,32102.0
2024-08-01 15:00:00,100.33,100.58,100.27,100.53,31953.0,99.7872,100.0358,99.7275,99.9861,31953.0
2024-08-01 15:30:00,100.54,100.86,100.47,100.8,137412.0,99.9961,100.3143,99.9264,100.2547,137412.0
2024-08-02 09:30:00,100.66,101.96,100.35,101.38,112134.0,100.1154,101.4084,99.8071,100.8315,112134.0
2024-08-02 10:00:00,101.38,103.16,99.43,100.0,104057.0,100.8315,102.6019,98.8921,99.459,104057.0
2024-08-02 10:30:00,99.97,100.12,99.68,99.86,34754.0,99.4291,99.5783,99.1407,99.3197,34754.0
2024-08-02 11:00:00,99.89,99.91,99.27,99.39,30369.0,99.3496,99.3695,98.7329,98.8523,30369.0
2024-08-02 11:30:00,99.46,99.88,99.46,99.71,42257.0,98.9219,99.3396,98.9219,99.1706,42257.0
2024-08-02 12:00:00,99.75,100.21,99.63,100.21,37396.0,99.2103,99.6679,99.091,99.6679,37396.0
2024-08-02 12:30:00,100.22,100.34,100.04,100.31,42789.0,99.6778,99.7971,99.4988,99.7673,42789.0
2024-08-02 13:00:00,100.31,100.56,100.14,100.43,31409.0,99.7673,100.016,99.5982,99.8867,31409.0
2024-08-02 13:30:00,100.43,100.65,100.33,100.59,50555.0,99.8867,100.1055,99.7872,100.0458,50555.0
2024-08-02 14:00:00,100.62,100.67,100.37,100.67,35897.0,100.0756,100.1254,99.827,100.1254,35897.0
2024-08-02 14:30:00,100.67,100.85,100.54,100.82,31598.0,100.1254,100.3044,99.9961,100.2746,31598.0
2024-08-02 15:00:00,100.81,101.16,100.69,101.11,43024.0,100.2646,100.6127,100.1453,100.563,43024.0
2024-08-02 15:30:00,101.11,101.3,100.91,101.21,175019.0,100.563,100.752,100.3641,100.6624,175019.0
2024-08-05 09:30:00,100.53,100.57,98.02,98.54,87233.0,99.9861,100.0259,97.4897,98.0069,87233.0
2024-08-05 10:00:00,98.43,99.4,98.06,98.44,45861.0,97.8975,98.8622,97.5295,97.9074,45861.0
2024-08-05 10:30:00,98.49,98.66,97.85,98.11,34125.0,97.9572,98.1262,97.3206,97.5792,34125.0
2024-08-05 11:00:00,98.05,98.6,97.9,98.44,36587.0,97.5195,98.0666,97.3703,97.9074,36587.0
2024-08-05 11:30:00,98.43,98.85,98.36,98.73,27420.0,97.8975,98.3152,97.8279,98.1959,27420.0
2024-08-05 12:00:00,98.69,99.08,98.63,99.0,41991.0,98.1561,98.544,98.0964,98.4644,41991.0
2024-08-05 12:30:00,99.01,99.11,98.54,98.69,30008.0,98.4743,98.5738,98.0069,98.1561,30008.0
2024-08-05 13:00:00,98.66,98.72,98.37,98.66,20979.0,98.1262,98.1859,97.8378,98.1262,20979.0
2024-08-05 13:30:00,98.65,98.65,98.32,98.4,25257.0,98.1163,98.1163,97.7881,97.8676,25257.0
2024-08-05 14:00:00,98.36,98.74,98.27,98.71,22997.0,97.8279,98.2058,97.7383,98.176,22997.0
2024-08-05 14:30:00,98.7,98.7,98.42,98.54,29251.0,98.166,98.166,97.8875,98.0069,29251.0
2024-08-05 15:00:00,98.55,98.63,98.29,98.33,44304.0,98.0168,98.0964,97.7582,97.798,44304.0
2024-08-05 15:30:00,98.33,98.56,98.25,98.44,206721.0,97.798,98.0268,97.7185,97.9074,206721.0
2024-08-06 09:30:00,98.67,99.78,98.44,99.78,90412.0,98.1362,99.2402,97.9074,99.2402,90412.0
2024-08-06 10:00:00,99.72,100.47,99.67,100.06,149168.0,99.1805,99.9264,99.1308,99.5187,149168.0
2024-08-06 10:30:00,100.08,100.27,99.81,99.88,65366.0,99.5386,99.7275,99.27,99.3396,65366.0
2024-08-06 11:00:00,99.92,100.11,99.76,99.8,26642.0,99.3794,99.5684,99.2203,99.2601,26642.0
2024-08-06 11:30:00,99.88,100.04,99.83,100.0,22767.0,99.3396,99.4988,99.2899,99.459,22767.0
2024-08-06 12:00:00,100.02,100.28,99.96,100.08,44733.0,99.4789,99.7375,99.4192,99.5386,44733.0
2024-08-06 12:30:00,100.1,100.18,99.91,100.01,32597.0,99.5584,99.638,99.3695,99.4689,32597.0
2024-08-06 13:00:00,100.01,100.36,99.99,100.36,27756.0,99.4689,99.817,99.449,99.817,27756.0
2024-08-06 13:30:00,100.37,100.72,100.35,100.56,72412.0,99.827,100.1751,99.8071,100.016,72412.0
2024-08-06 14:00:00,100.57,100.59,100.24,100.57,20975.0,100.0259,100.0458,99.6977,100.0259,20975.0
2024-08-06 14:30:00,100.56,100.76,100.4,100.41,26556.0,100.016,100.2149,99.8568,99.8668,26556.0
2024-08-06 15:00:00,100.41,100.43,99.95,100.12,40037.0,99.8668,99.8867,99.4093,99.5783,40037.0
2024-08-06 15:30:00,100.14,100.2,99.35,99.4,145045.0,99.5982,99.6579,98.8125,98.8622,145045.0
2024-08-07 09:30:00,99.37,100.47,99.23,100.47,48659.0,98.9625,100.0579,98.823,100.0579,48659.0
2024-08-07 10:00:00,100.5,100.82,100.28,100.55,44765.0,100.0878,100.4065,99.8687,100.1376,44765.0
2024-08-07 10:30:00,100.59,101.03,100.57,100.99,36187.0,100.1774,100.6156,100.1575,100.5758,36187.0
2024-08-07 11:00:00,101.0,101.24,100.95,101.02,23956.0,100.5858,100.8248,100.536,100.6057,23956.0
2024-08-07 11:30:00,101.02,101.2,100.59,100.59,36700.0,100.6057,100.7849,100.1774,100.1774,36700.0
2024-08-07 12:00:00,100.6,100.77,100.48,100.55,29282.0,100.1874,100.3567,100.0679,100.1376,29282.0
2024-08-07 12:30:00,100.54,100.54,99.73,99.9,87586.0,100.1277,100.1277,99.321,99.4903,87586.0
2024-08-07 13:00:00,99.93,100.03,99.58,99.72,42664.0,99.5202,99.6197,99.1716,99.311,42664.0
2024-08-07 13:30:00,99.75,100.1,99.57,99.79,28873.0,99.3409,99.6895,99.1616,99.3807,28873.0
2024-08-07 14:00:00,99.81,99.84,99.45,99.82,33802.0,99.4006,99.4305,99.0421,99.4106,33802.0
2024-08-07 14:30:00,99.81,99.81,99.38,99.47,41262.0,99.4006,99.4006,98.9724,99.062,41262.0
2024-08-07 15:00:00,99.51,99.77,99.48,99.57,29334.0,99.1019,99.3608,99.072,99.1616,29334.0
2024-08-07 15:30:00,99.56,99.59,98.66,98.79,241166.0,99.1517,99.1815,98.2554,98.3848,241166.0
2024-08-08 09:30:00,98.76,100.01,98.76,99.74,37959.0,98.355,99.5998,98.355,99.3309,37959.0
2024-08-08 10:00:00,99.83,100.4,99.74,100.39,42318.0,99.4206,99.9882,99.3309,99.9783,42318.0
2024-08-08 10:30:00,100.34,100.37,99.89,100.11,21776.0,99.9285,99.9584,99.4803,99.6994,21776.0
2024-08-08 11:00:00,100.17,100.33,100.08,100.21,22332.0,99.7592,99.9185,99.6695,99.799,22332.0
2024-08-08 11:30:00,100.2,100.28,99.78,99.97,22539.0,99.789,99.8687,99.3708,99.56,22539.0
2024-08-08 12:00:00,99.97,100.12,99.86,100.12,17518.0,99.56,99.7094,99.4504,99.7094,17518.0
2024-08-08 12:30:00,100.13,100.15,99.85,99.95,24264.0,99.7193,99.7393,99.4405,99.5401,24264.0
2024-08-08 13:00:00,99.95,100.54,99.89,100.54,21502.0,99.5401,100.1277,99.4803,100.1277,21502.0
2024-08-08 13:30:00,100.54,100.6,100.35,100.42,19385.0,100.1277,100.1874,99.9384,100.0081,19385.0
2024-08-08 14:00:00,100.42,100.6,100.3,100.32,26998.0,100.0081,100.1874,99.8886,99.9086,26998.0
2024-08-08 14:30:00,100.37,100.41,100.14,100.38,19624.0,99.9584,99.9982,99.7293,99.9683,19624.0
2024-08-08 15:00:00,100.38,100.54,100.2,100.2,63858.0,99.9683,100.1277,99.789,99.789,63858.0
2024-08-08 15:30:00,100.16,100.46,99.87,100.31,161874.0,99.7492,100.048,99.4604,99.8986,161874.0
2024-08-09 09:30:00,100.31,100.76,99.77,100.25,23117.0,99.8986,100.3468,99.3608,99.8388,23117.0
2024-08-09 10:00:00,100.26,100.49,100.07,100.25,14046.0,99.8488,100.0779,99.6596,99.8388,14046.0
2024-08-09 10:30:00,100.24,100.37,100.06,100.2,23002.0,99.8289,99.9584,99.6496,99.789,23002.0
2024-08-09 11:00:00,100.25,100.52,100.23,100.26,13127.0,99.8388,100.1077,99.8189,99.8488,13127.0
2024-08-09 11:30:00,100.21,100.4,100.13,100.13,9613.0,99.799,99.9882,99.7193,99.7193,9613.0
2024-08-09 12:00:00,100.13,100.17,99.9,99.95,10190.0,99.7193,99.7592,99.4903,99.5401,10190.0
2024-08-09 12:30:00,100.02,100.11,99.92,100.05,15504.0,99.6098,99.6994,99.5102,99.6397,15504.0
2024-08-09 13:00:00,100.05,100.46,100.05,100.46,10784.0,99.6397,100.048,99.6397,100.048,10784.0
2024-08-09 13:30:00,100.45,100.51,100.1,100.1,11452.0,100.038,100.0978,99.6895,99.6895,11452.0
2024-08-09 14:00:00,100.07,100.17,99.94,100.04,18075.0,99.6596,99.7592,99.5301,99.6297,18075.0
2024-08-09 14:30:00,100.02,100.26,100.01,100.14,11123.0,99.6098,99.8488,99.5998,99.7293,11123.0
2024-08-09 15:00:00,100.14,100.41,100.14,100.24,21946.0,99.7293,99.9982,99.7293,99.8289,21946.0
2024-08-09 15:30:00,100.24,100.42,100.08,100.31,80636.0,99.8289,100.0081,99.6695,99.8986,80636.0
2024-08-12 09:30:00,100.43,101.26,99.36,99.8,43523.0,100.0181,100.8447,98.9525,99.3907,43523.0
2024-08-12 10:00:00,99.74,100.16,99.55,99.97,14060.0,99.3309,99.7492,99.1417,99.56,14060.0
2024-08-12 10:30:00,99.93,100.24,99.83,100.2,19015.0,99.5202,99.8289,99.4206,99.789,19015.0
2024-08-12 11:00:00,100.23,100.25,99.56,99.64,11453.0,99.8189,99.8388,99.1517,99.2313,11453.0
2024-08-12 11:30:00,99.64,99.83,99.59,99.83,15217.0,99.2313,99.4206,99.1815,99.4206,15217.0
2024-08-12 12:00:00,99.83,99.9,99.68,99.81,26902.0,99.4206,99.4903,99.2712,99.4006,26902.0
2024-08-12 12:30:00,99.83,99.87,99.63,99.67,40373.0,99.4206,99.4604,99.2214,99.2612,40373.0
2024-08-12 13:00:00,99.63,99.86,99.53,99.75,14488.0,99.2214,99.4504,99.1218,99.3409,14488.0
2024-08-12 13:30:00,99.74,99.82,99.45,99.51,17712.0,99.3309,99.4106,99.0421,99.1019,17712.0
2024-08-12 14:00:00,99.5,99.73,99.47,99.63,18282.0,99.0919,99.321,99.062,99.2214,18282.0
2024-08-12 14:30:00,99.64,99.89,99.63,99.81,27012.0,99.2313,99.4803,99.2214,99.4006,27012.0
2024-08-12 15:00:00,99.8,99.94,99.77,99.89,24045.0,99.3907,99.5301,99.3608,99.4803,24045.0
2024-08-12 15:30:00,99.86,99.88,99.4,99.55,99270.0,99.4504,99.4704,98.9923,99.1417,99270.0
2024-08-13 09:30:00,99.92,100.22,99.45,99.61,44173.0,99.5102,99.809,99.0421,99.2015,44173.0
2024-08-13 10:00:00,99.56,99.61,99.16,99.28,18975.0,99.1517,99.2015,98.7533,98.8728,18975.0
2024-08-13 10:30:00,99.31,99.66,99.23,99.46,28074.0,98.9027,99.2513,98.823,99.0521,28074.0
2024-08-13 11:00:00,99.49,99.7,99.47,99.61,18385.0,99.082,99.2911,99.062,99.2015,18385.0
2024-08-13 11:30:00,99.63,99.68,99.51,99.57,20956.0,99.2214,99.2712,99.1019,99.1616,20956.0
2024-08-13 12:00:00,99.52,99.64,99.37,99.38,14210.0,99.1118,99.2313,98.9625,98.9724,14210.0
2024-08-13 12:30:00,99.36,99.6,99.35,99.5,15363.0,98.9525,99.1915,98.9425,99.0919,15363.0
2024-08-13 13:00:00,99.5,99.5,99.2,99.29,14971.0,99.0919,99.0919,98.7931,98.8828,14971.0
2024-08-13 13:30:00,99.32,99.52,99.2,99.42,24974.0,98.9127,99.1118,98.7931,99.0122,24974.0
2024-08-13 14:00:00,99.42,99.51,99.38,99.48,24336.0,99.0122,99.1019,98.9724,99.072,24336.0
2024-08-13 14:30:00,99.47,99.59,99.47,99.49,33148.0,99.062,99.1815,99.062,99.082,33148.0
2024-08-13 15:00:00,99.49,99.73,99.44,99.73,25866.0,99.082,99.321,99.0322,99.321,25866.0
2024-08-13 15:30:00,99.75,100.06,99.69,99.95,119604.0,99.3409,99.6496,99.2811,99.5401,119604.0
2024-08-14 09:30:00,100.12,100.82,100.01,100.63,23839.0,99.7094,100.4065,99.5998,100.2173,23839.0
2024-08-14 10:00:00,100.59,100.75,100.37,100.56,106724.0,100.1774,100.3368,99.9584,100.1476,106724.0
2024-08-14 10:30:00,100.53,101.19,100.4,100.91,36528.0,100.1177,100.775,99.9882,100.4961,36528.0
2024-08-14 11:00:00,100.86,101.15,100.84,101.0,25014.0,100.4463,100.7352,100.4264,100.5858,25014.0
2024-08-14 11:30:00,101.01,101.16,100.9,100.96,12234.0,100.5957,100.7451,100.4862,100.5459,12234.0
2024-08-14 12:00:00,100.94,101.1,100.78,100.78,26079.0,100.526,100.6854,100.3667,100.3667,26079.0
2024-08-14 12:30:00,100.81,101.11,100.8,101.03,15144.0,100.3965,100.6953,100.3866,100.6156,15144.0
2024-08-14 13:00:00,101.03,101.06,100.84,100.95,14080.0,100.6156,100.6455,100.4264,100.536,14080.0
2024-08-14 13:30:00,100.93,101.13,100.91,101.1,17169.0,100.5161,100.7152,100.4961,100.6854,17169.0
2024-08-14 14:00:00,101.1,101.1,100.91,100.93,17568.0,100.6854,100.6854,100.4961,100.5161,17568.0
2024-08-14 14:30:00,100.93,101.18,100.92,101.14,28058.0,100.5161,100.765,100.5061,100.7252,28058.0
2024-08-14 15:00:00,101.15,101.27,100.87,100.87,24355.0,100.7352,100.8547,100.4563,100.4563,24355.0
2024-08-14 15:30:00,100.86,101.37,100.79,101.24,107231.0,100.4463,100.9542,100.3766,100.8248,107231.0
2024-08-15 09:30:00,101.66,101.8,100.84,100.92,25093.0,101.2431,101.3825,100.4264,100.5061,25093.0
2024-08-15 10:00:00,100.92,101.09,100.47,100.84,226812.0,100.5061,100.6754,100.0579,100.4264,226812.0
2024-08-15 10:30:00,100.84,101.0,100.76,100.92,31281.0,100.4264,100.5858,100.3468,100.5061,31281.0
2024-08-15 11:00:00,100.9,101.16,100.89,100.96,32499.0,100.4862,100.7451,100.4762,100.5459,32499.0
2024-08-15 11:30:00,100.96,100.98,100.77,100.85,10816.0,100.5459,100.5658,100.3567,100.4364,10816.0
2024-08-15 12:00:00,100.86,101.17,100.85,101.14,26110.0,100.4463,100.7551,100.4364,100.7252,26110.0
2024-08-15 12:30:00,101.14,101.15,100.87,100.93,33938.0,100.7252,100.7352,100.4563,100.5161,33938.0
2024-08-15 13:00:00,100.93,101.08,100.85,101.06,38778.0,100.5161,100.6654,100.4364,100.6455,38778.0
2024-08-15 13:30:00,101.08,101.19,101.06,101.09,15049.0,100.6654,100.775,100.6455,100.6754,15049.0
2024-08-15 14:00:00,101.09,101.22,101.06,101.17,38844.0,100.6754,100.8049,100.6455,100.7551,38844.0
2024-08-15 14:30:00,101.16,101.34,101.1,101.28,34134.0,100.7451,100.9244,100.6854,100.8646,34134.0
2024-08-15 15:00:00,101.29,101.35,101.18,101.31,33523.0,100.8746,100.9343,100.765,100.8945,33523.0
2024-08-15 15:30:00,101.32,101.33,100.84,101.2,142186.0,100.9045,100.9144,100.4264,100.7849,142186.0
2024-08-16 09:30:00,101.39,101.72,100.89,101.68,65089.0,100.9742,101.3028,100.4762,101.263,65089.0
2024-08-16 10:00:00,101.66,101.83,101.07,101.38,60909.0,101.2431,101.4124,100.6555,100.9642,60909.0
2024-08-16 10:30:00,101.34,101.82,101.31,101.7,69263.0,100.9244,101.4024,100.8945,101.2829,69263.0
2024-08-16 11:00:00,101.69,101.77,101.55,101.77,22597.0,101.2729,101.3526,101.1335,101.3526,22597.0
2024-08-16 11:30:00,101.79,101.81,101.42,101.64,17698.0,101.3725,101.3924,101.004,101.2231,17698.0
2024-08-16 12:00:00,101.59,101.89,101.58,101.7,61282.0,101.1733,101.4721,101.1634,101.2829,61282.0
2024-08-16 12:30:00,101.69,101.94,101.68,101.87,14149.0,101.2729,101.5219,101.263,101.4522,14149.0
2024-08-16 13:00:00,101.84,101.89,101.56,101.73,35902.0,101.4223,101.4721,101.1435,101.3128,35902.0
2024-08-16 13:30:00,101.73,101.81,101.1,101.65,44761.0,101.3128,101.3924,100.6854,101.2331,44761.0
2024-08-16 14:00:00,101.59,101.74,101.54,101.64,14894.0,101.1733,101.3227,101.1236,101.2231,14894.0
2024-08-16 14:30:00,101.67,101.73,101.5,101.73,9196.0,101.253,101.3128,101.0837,101.3128,9196.0
2024-08-16 15:00:00,101.73,101.78,101.64,101.73,35941.0,101.3128,101.3626,101.2231,101.3128,35941.0
2024-08-16 15:30:00,101.71,101.91,101.65,101.87,174595.0,101.2929,101.492,101.2331,101.4522,174595.0
2024-08-19 09:30:00,101.87,102.47,101.42,102.46,56448.0,101.4522,102.0497,101.004,102.0398,56448.0
2024-08-19 10:00:00,102.44,102.58,102.37,102.43,17046.0,102.0199,102.1593,101.9501,102.0099,17046.0
2024-08-19 10:30:00,102.44,102.59,102.29,102.34,23985.0,102.0199,102.1692,101.8705,101.9203,23985.0
2024-08-19 11:00:00,102.33,102.33,101.91,101.91,44735.0,101.9103,101.9103,101.492,101.492,44735.0
2024-08-19 11:30:00,101.96,102.24,101.96,102.11,12919.0,101.5418,101.8207,101.5418,101.6912,12919.0
2024-08-19 12:00:00,102.11,102.22,102.05,102.2,16425.0,101.6912,101.8008,101.6315,101.7808,16425.0
2024-08-19 12:30:00,102.19,102.23,102.03,102.23,8074.0,101.7709,101.8107,101.6115,101.8107,8074.0
2024-08-19 13:00:00,102.23,102.3,101.97,102.06,40769.0,101.8107,101.8804,101.5518,101.6414,40769.0
2024-08-19 13:30:00,102.01,102.2,102.0,102.17,29479.0,101.5916,101.7808,101.5817,101.751,29479.0
2024-08-19 14:00:00,102.14,102.23,102.07,102.15,18934.0,101.7211,101.8107,101.6514,101.731,18934.0
2024-08-19 14:30:00,102.17,102.33,102.15,102.32,21050.0,101.751,101.9103,101.731,101.9004,21050.0
2024-08-19 15:00:00,102.31,102.36,102.22,102.3,20895.0,101.8904,101.9402,101.8008,101.8804,20895.0
2024-08-19 15:30:00,102.32,102.56,102.18,102.52,101647.0,101.9004,102.1394,101.7609,102.0995,101647.0
2024-08-20 09:30:00,102.91,103.16,102.49,102.66,57774.0,102.4879,102.7369,102.0697,102.239,57774.0
2024-08-20 10:00:00,102.64,102.79,102.34,102.79,27838.0,102.219,102.3684,101.9203,102.3684,27838.0
2024-08-20 10:30:00,102.75,102.93,102.64,102.88,15587.0,102.3286,102.5079,102.219,102.4581,15587.0
2024-08-20 11:00:00,102.88,102.9,102.69,102.72,16878.0,102.4581,102.478,102.2688,102.2987,16878.0
2024-08-20 11:30:00,102.72,102.85,102.7,102.81,19465.0,102.2987,102.4282,102.2788,102.3883,19465.0
2024-08-20 12:00:00,102.84,102.84,102.68,102.7,7620.0,102.4182,102.4182,102.2589,102.2788,7620.0
2024-08-20 12:30:00,102.69,102.84,102.67,102.76,15680.0,102.2688,102.4182,102.2489,102.3385,15680.0
2024-08-20 13:00:00,102.74,103.0,102.64,102.97,27352.0,102.3186,102.5776,102.219,102.5477,27352.0
2024-08-20 13:30:00,102.96,103.05,102.91,102.96,19513.0,102.5377,102.6274,102.4879,102.5377,19513.0
2024-08-20 14:00:00,102.94,103.18,102.94,103.18,23522.0,102.5178,102.7568,102.5178,102.7568,23522.0
2024-08-20 14:30:00,103.16,103.16,102.96,102.98,13556.0,102.7369,102.7369,102.5377,102.5576,13556.0
2024-08-20 15:00:00,103.0,103.11,102.88,103.03,25058.0,102.5776,102.6871,102.4581,102.6074,25058.0
2024-08-20 15:30:00,103.0,103.01,102.75,102.89,199543.0,102.5776,102.5875,102.3286,102.468,199543.0
2024-08-21 09:30:00,103.82,103.82,102.96,103.01,53938.0,103.3942,103.3942,102.5377,102.5875,53938.0
2024-08-21 10:00:00,102.97,103.08,102.63,102.84,11213.0,102.5477,102.6572,102.2091,102.4182,11213.0
2024-08-21 10:30:00,102.89,103.03,102.61,102.85,21503.0,102.468,102.6074,102.1892,102.4282,21503.0
2024-08-21 11:00:00,102.85,103.03,102.76,103.03,8958.0,102.4282,102.6074,102.3385,102.6074,8958.0
2024-08-21 11:30:00,102.99,103.13,102.87,102.89,11409.0,102.5676,102.707,102.4481,102.468,11409.0
2024-08-21 12:00:00,102.9,103.11,102.9,103.11,7790.0,102.478,102.6871,102.478,102.6871,7790.0
2024-08-21 12:30:00,103.09,103.25,103.09,103.24,8408.0,102.6672,102.8265,102.6672,102.8166,8408.0
2024-08-21 13:00:00,103.26,103.28,103.16,103.28,8415.0,102.8365,102.8564,102.7369,102.8564,8415.0
2024-08-21 13:30:00,103.27,103.57,103.26,103.57,18001.0,102.8465,103.1452,102.8365,103.1452,18001.0
2024-08-21 14:00:00,103.59,103.71,103.49,103.7,13536.0,103.1651,103.2847,103.0656,103.2747,13536.0
2024-08-21 14:30:00,103.7,103.83,103.55,103.56,17866.0,103.2747,103.4042,103.1253,103.1353,17866.0
2024-08-21 15:00:00,103.52,103.52,103.2,103.39,21611.0,103.0954,103.0954,102.7767,102.966,21611.0
2024-08-21 15:30:00,103.35,103.53,103.29,103.45,70590.0,102.9261,103.1054,102.8664,103.0257,70590.0
2024-08-22 09:30:00,103.62,103.84,103.4,103.73,30000.0,103.195,103.4141,102.9759,103.3046,30000.0
2024-08-22 10:00:00,103.69,103.86,103.65,103.82,19897.0,103.2647,103.434,103.2249,103.3942,19897.0
2024-08-22 10:30:00,103.8,103.87,103.75,103.8,8076.0,103.3743,103.444,103.3245,103.3743,8076.0
2024-08-22 11:00:00,103.78,103.81,103.13,103.36,17906.0,103.3544,103.3842,102.707,102.9361,17906.0
2024-08-22 11:30:00,103.38,103.5,103.29,103.44,17609.0,102.956,103.0755,102.8664,103.0158,17609.0
2024-08-22 12:00:00,103.45,103.59,103.45,103.56,8985.0,103.0257,103.1651,103.0257,103.1353,8985.0
2024-08-22 12:30:00,103.54,103.63,103.39,103.42,7778.0,103.1153,103.205,102.966,102.9958,7778.0
2024-08-22 13:00:00,103.43,103.49,103.33,103.39,8495.0,103.0058,103.0656,102.9062,102.966,8495.0
2024-08-22 13:30:00,103.3,103.43,103.12,103.31,6844.0,102.8763,103.0058,102.6971,102.8863,6844.0
2024-08-22 14:00:00,103.34,103.59,103.34,103.57,8638.0,102.9162,103.1651,102.9162,103.1452,8638.0
2024-08-22 14:30:00,103.52,103.59,103.49,103.53,8180.0,103.0954,103.1651,103.0656,103.1054,8180.0
2024-08-22 15:00:00,103.54,103.61,103.47,103.58,25523.0,103.1153,103.1851,103.0456,103.1552,25523.0
2024-08-22 15:30:00,103.58,103.74,103.45,103.71,89558.0,103.1552,103.3145,103.0257,103.2847,89558.0
2024-08-23 09:30:00,103.71,103.75,103.29,103.56,28078.0,103.2847,103.3245,102.8664,103.1353,28078.0
2024-08-23 10:00:00,103.55,103.66,103.13,103.17,18532.0,103.1253,103.2349,102.707,102.7469,18532.0
2024-08-23 10:30:00,103.14,103.15,102.61,103.01,14679.0,102.717,102.7269,102.1892,102.5875,14679.0
2024-08-23 11:00:00,103.0,103.16,102.93,103.02,14658.0,102.5776,102.7369,102.5079,102.5975,14658.0
2024-08-23 11:30:00,103.01,103.04,102.54,102.54,8625.0,102.5875,102.6174,102.1195,102.1195,8625.0
2024-08-23 12:00:00,102.5,102.5,102.1,102.2,14208.0,102.0796,102.0796,101.6813,101.7808,14208.0
2024-08-23 12:30:00,102.25,102.34,102.13,102.23,4691.0,101.8306,101.9203,101.7111,101.8107,4691.0
2024-08-23 13:00:00,102.29,102.3,101.96,102.14,21254.0,101.8705,101.8804,101.5418,101.7211,21254.0
2024-08-23 13:30:00,102.06,102.11,101.85,101.95,12914.0,101.6414,101.6912,101.4323,101.5319,12914.0
2024-08-23 14:00:00,101.86,102.13,101.86,102.13,19275.0,101.4422,101.7111,101.4422,101.7111,19275.0
2024-08-23 14:30:00,102.15,102.18,101.99,102.08,13480.0,101.731,101.7609,101.5717,101.6613,13480.0
2024-08-23 15:00:00,102.04,102.28,102.02,102.26,22601.0,101.6215,101.8605,101.6016,101.8406,22601.0
2024-08-23 15:30:00,102.25,102.31,101.92,101.99,173494.0,101.8306,101.8904,101.502,101.5717,173494.0
2024-08-26 09:30:00,102.11,102.46,101.73,101.98,32776.0,101.6912,102.0398,101.3128,101.5617,32776.0
2024-08-26 10:00:00,102.03,102.44,102.0,102.43,38290.0,101.6115,102.0199,101.5817,102.0099,38290.0
2024-08-26 10:30:00,102.47,102.56,102.07,102.09,20861.0,102.0497,102.1394,101.6514,101.6713,20861.0
2024-08-26 11:00:00,102.09,102.3,102.04,102.18,11627.0,101.6713,101.8804,101.6215,101.7609,11627.0
2024-08-26 11:30:00,102.2,102.26,102.12,102.23,15151.0,101.7808,101.8406,101.7012,101.8107,15151.0
2024-08-26 12:00:00,102.21,102.32,102.15,102.26,14514.0,101.7908,101.9004,101.731,101.8406,14514.0
2024-08-26 12:30:00,102.26,102.34,102.23,102.3,10488.0,101.8406,101.9203,101.8107,101.8804,10488.0
2024-08-26 13:00:00,102.3,102.34,102.24,102.25,9454.0,101.8804,101.9203,101.8207,101.8306,9454.0
2024-08-26 13:30:00,102.27,102.27,102.09,102.19,7183.0,101.8506,101.8506,101.6713,101.7709,7183.0
2024-08-26 14:00:00,102.18,102.32,102.08,102.29,12015.0,101.7609,101.9004,101.6613,101.8705,12015.0
2024-08-26 14:30:00,102.28,102.38,102.21,102.22,10724.0,101.8605,101.9601,101.7908,101.8008,10724.0
2024-08-26 15:00:00,102.22,102.48,102.18,102.42,33035.0,101.8008,102.0597,101.7609,101.9999,33035.0
2024-08-26 15:30:00,102.4,102.65,102.16,102.24,103442.0,101.98,102.229,101.741,101.8207,103442.0
2024-08-27 09:30:00,102.39,102.86,102.19,102.61,27039.0,101.9701,102.4381,101.7709,102.1892,27039.0
2024-08-27 10:00:00,102.63,102.8,102.55,102.71,10588.0,102.2091,102.3784,102.1294,102.2888,10588.0
2024-08-27 10:30:00,102.69,102.76,102.5,102.56,8798.0,102.2688,102.3385,102.0796,102.1394,8798.0
2024-08-27 11:00:00,102.59,102.62,102.46,102.51,6916.0,102.1692,102.1991,102.0398,102.0896,6916.0
2024-08-27 11:30:00,102.48,102.56,102.41,102.56,7303.0,102.0597,102.1394,101.99,102.1394,7303.0
2024-08-27 12:00:00,102.55,102.79,102.54,102.79,10486.0,102.1294,102.3684,102.1195,102.3684,10486.0
2024-08-27 12:30:00,102.77,102.91,102.68,102.86,8846.0,102.3485,102.4879,102.2589,102.4381,8846.0
2024-08-27 13:00:00,102.88,103.07,102.87,103.06,9176.0,102.4581,102.6473,102.4481,102.6373,9176.0
2024-08-27 13:30:00,103.06,103.07,102.81,102.84,14322.0,102.6373,102.6473,102.3883,102.4182,14322.0
2024-08-27 14:00:00,102.84,103.02,102.81,103.02,12041.0,102.4182,102.5975,102.3883,102.5975,12041.0
2024-08-27 14:30:00,103.0,103.06,102.95,102.95,9273.0,102.5776,102.6373,102.5278,102.5278,9273.0
2024-08-27 15:00:00,102.95,102.99,102.9,102.91,23305.0,102.5278,102.5676,102.478,102.4879,23305.0
2024-08-27 15:30:00,102.89,103.1,102.59,103.0,95110.0,102.468,102.6772,102.1692,102.5776,95110.0
2024-08-28 09:30:00,103.28,104.04,102.68,103.69,45637.0,102.8564,103.6133,102.2589,103.2647,45637.0
2024-08-28 10:00:00,103.79,103.86,103.53,103.53,8875.0,103.3643,103.434,103.1054,103.1054,8875.0
2024-08-28 10:30:00,103.55,103.9,103.5,103.9,8651.0,103.1253,103.4739,103.0755,103.4739,8651.0
2024-08-28 11:00:00,103.9,104.16,103.9,103.95,12700.0,103.4739,103.7328,103.4739,103.5237,12700.0
2024-08-28 11:30:00,103.98,103.98,103.61,103.69,6916.0,103.5535,103.5535,103.1851,103.2647,6916.0
2024-08-28 12:00:00,103.68,103.7,103.49,103.61,9636.0,103.2548,103.2747,103.0656,103.1851,9636.0
2024-08-28 12:30:00,103.59,103.87,103.59,103.87,10137.0,103.1651,103.444,103.1651,103.444,10137.0
2024-08-28 13:00:00,103.85,103.98,103.79,103.79,9748.0,103.4241,103.5535,103.3643,103.3643,9748.0
2024-08-28 13:30:00,103.82,103.94,103.59,103.61,11344.0,103.3942,103.5137,103.1651,103.1851,11344.0
2024-08-28 14:00:00,103.56,103.65,103.48,103.54,8799.0,103.1353,103.2249,103.0556,103.1153,8799.0
2024-08-28 14:30:00,103.52,103.66,103.5,103.65,15533.0,103.0954,103.2349,103.0755,103.2249,15533.0
2024-08-28 15:00:00,103.65,103.71,103.39,103.62,31527.0,103.2249,103.2847,102.966,103.195,31527.0
2024-08-28 15:30:00,103.61,103.92,103.58,103.87,106027.0,103.1851,103.4938,103.1552,103.444,106027.0
2024-08-29 09:30:00,103.88,104.16,103.36,103.62,39178.0,103.454,103.7328,102.9361,103.195,39178.0
2024-08-29 10:00:00,103.65,104.36,103.65,104.31,20266.0,103.2249,103.932,103.2249,103.8822,20266.0
2024-08-29 10:30:00,104.31,104.46,104.31,104.45,20126.0,103.8822,104.0316,103.8822,104.0216,20126.0
2024-08-29 11:00:00,104.49,104.67,104.49,104.61,19773.0,104.0615,104.2407,104.0615,104.181,19773.0
2024-08-29 11:30:00,104.62,104.89,104.58,104.83,28230.0,104.1909,104.4598,104.1511,104.4001,28230.0
2024-08-29 12:00:00,104.86,105.02,104.86,104.87,17050.0,104.4299,104.5893,104.4299,104.4399,17050.0
2024-08-29 12:30:00,104.85,104.97,104.85,104.87,15727.0,104.42,104.5395,104.42,104.4399,15727.0
2024-08-29 13:00:00,104.89,104.89,104.65,104.68,14695.0,104.4598,104.4598,104.2208,104.2507,14695.0
2024-08-29 13:30:00,104.68,104.79,104.66,104.73,11957.0,104.2507,104.3602,104.2308,104.3005,11957.0
2024-08-29 14:00:00,104.74,104.82,104.67,104.75,24009.0,104.3104,104.3901,104.2407,104.3204,24009.0
2024-08-29 14:30:00,104.73,104.74,104.37,104.51,32832.0,104.3005,104.3104,103.9419,104.0814,32832.0
2024-08-29 15:00:00,104.49,104.83,104.38,104.82,19926.0,104.0615,104.4001,103.9519,104.3901,19926.0
2024-08-29 15:30:00,104.83,104.87,104.37,104.65,229604.0,104.4001,104.4399,103.9419,104.2208,229604.0
2024-08-30 09:30:00,104.86,105.34,104.69,104.82,46921.0,104.4299,104.908,104.2606,104.3901,46921.0
2024-08-30 10:00:00,104.86,105.02,104.65,105.02,24867.0,104.4299,104.5893,104.2208,104.5893,24867.0
2024-08-30 10:30:00,105.01,105.06,104.85,104.98,16973.0,104.5793,104.6291,104.42,104.5494,16973.0
2024-08-30 11:00:00,104.97,105.01,104.6,104.66,17798.0,104.5395,104.5793,104.171,104.2308,17798.0
2024-08-30 11:30:00,104.66,104.71,104.56,104.65,31397.0,104.2308,104.2806,104.1312,104.2208,31397.0
2024-08-30 12:00:00,104.63,104.75,104.47,104.47,23784.0,104.2009,104.3204,104.0415,104.0415,23784.0
2024-08-30 12:30:00,104.44,104.7,104.3,104.7,9734.0,104.0117,104.2706,103.8722,104.2706,9734.0
2024-08-30 13:00:00,104.69,104.81,104.61,104.66,6403.0,104.2606,104.3801,104.181,104.2308,6403.0
2024-08-30 13:30:00,104.69,104.76,104.66,104.74,8636.0,104.2606,104.3303,104.2308,104.3104,8636.0
2024-08-30 14:00:00,104.73,105.11,104.69,105.02,15803.0,104.3005,104.6789,104.2606,104.5893,15803.0
2024-08-30 14:30:00,105.02,105.21,104.99,105.17,21156.0,104.5893,104.7785,104.5594,104.7387,21156.0
2024-08-30 15:00:00,105.2,105.39,104.97,105.36,44759.0,104.7685,104.9578,104.5395,104.9279,44759.0
2024-08-30 15:30:00,105.38,105.45,105.09,105.12,154830.0,104.9478,105.0175,104.659,104.6889,154830.0
2024-09-03 09:30:00,105.13,105.55,104.62,105.2,52240.0,104.6988,105.1171,104.1909,104.7685,52240.0
2024-09-03 10:00:00,105.22,105.37,104.81,105.16,37004.0,104.7885,104.9378,104.3801,104.7287,37004.0
2024-09-03 10:30:00,105.14,105.37,105.07,105.37,37398.0,104.7088,104.9378,104.6391,104.9378,37398.0
2024-09-03 11:00:00,105.36,105.71,105.36,105.65,20617.0,104.9279,105.2764,104.9279,105.2167,20617.0
2024-09-03 11:30:00,105.66,105.67,105.42,105.51,19964.0,105.2267,105.2366,104.9876,105.0773,19964.0
2024-09-03 12:00:00,105.51,105.55,105.13,105.19,23965.0,105.0773,105.1171,104.6988,104.7586,23965.0
2024-09-03 12:30:00,105.19,105.33,105.02,105.1,15493.0,104.7586,104.898,104.5893,104.669,15493.0
2024-09-03 13:00:00,105.06,105.23,105.04,105.22,18329.0,104.6291,104.7984,104.6092,104.7885,18329.0
2024-09-03 13:30:00,105.17,105.26,105.05,105.06,21892.0,104.7387,104.8283,104.6192,104.6291,21892.0
2024-09-03 14:00:00,105.05,105.1,104.92,105.04,28155.0,104.6192,104.669,104.4897,104.6092,28155.0
2024-09-03 14:30:00,105.04,105.04,104.81,104.86,26251.0,104.6092,104.6092,104.3801,104.4299,26251.0
2024-09-03 15:00:00,104.85,104.89,104.63,104.85,33617.0,104.42,104.4598,104.2009,104.42,33617.0
2024-09-03 15:30:00,104.87,105.01,104.45,104.95,165635.0,104.4399,104.5793,104.0216,104.5196,165635.0
2024-09-04 09:30:00,105.14,105.67,104.98,105.29,22586.0,104.7088,105.2366,104.5494,104.8582,22586.0
2024-09-04 10:00:00,105.23,105.51,105.13,105.37,19024.0,104.7984,105.0773,104.6988,104.9378,19024.0
2024-09-04 10:30:00,105.42,105.45,105.14,105.2,21549.0,104.9876,105.0175,104.7088,104.7685,21549.0
2024-09-04 11:00:00,105.22,105.42,105.21,105.34,18697.0,104.7885,104.9876,104.7785,104.908,18697.0
2024-09-04 11:30:00,105.36,105.41,105.27,105.38,12507.0,104.9279,104.9777,104.8383,104.9478,12507.0
2024-09-04 12:00:00,105.37,105.37,105.14,105.24,8750.0,104.9378,104.9378,104.7088,104.8084,8750.0
2024-09-04 12:30:00,105.24,105.4,105.24,105.34,3913.0,104.8084,104.9677,104.8084,104.908,3913.0
2024-09-04 13:00:00,105.36,105.37,105.06,105.06,4858.0,104.9279,104.9378,104.6291,104.6291,4858.0
2024-09-04 13:30:00,105.06,105.3,105.03,105.3,11531.0,104.6291,104.8681,104.5992,104.8681,11531.0
2024-09-04 14:00:00,105.25,105.61,105.22,105.58,9024.0,104.8183,105.1769,104.7885,105.147,9024.0
2024-09-04 14:30:00,105.59,105.73,105.56,105.58,8894.0,105.1569,105.2964,105.1271,105.147,8894.0
2024-09-04 15:00:00,105.6,105.75,105.49,105.75,10722.0,105.1669,105.3163,105.0574,105.3163,10722.0
2024-09-04 15:30:00,105.74,106.02,105.64,105.82,122916.0,105.3063,105.5852,105.2067,105.386,122916.0
2024-09-05 09:30:00,105.9,105.9,104.22,104.37,41659.0,105.4657,105.4657,103.7926,103.9419,41659.0
2024-09-05 10:00:00,104.33,104.53,104.31,104.45,22190.0,103.9021,104.1013,103.8822,104.0216,22190.0
2024-09-05 10:30:00,104.43,104.47,103.94,104.12,16749.0,104.0017,104.0415,103.5137,103.693,16749.0
2024-09-05 11:00:00,104.1,104.19,103.63,103.9,21043.0,103.6731,103.7627,103.205,103.4739,21043.0
2024-09-05 11:30:00,103.93,104.09,103.89,104.02,21123.0,103.5037,103.6631,103.4639,103.5934,21123.0
2024-09-05 12:00:00,104.02,104.02,103.84,103.89,9088.0,103.5934,103.5934,103.4141,103.4639,9088.0
2024-09-05 12:30:00,103.91,104.24,103.82,104.19,10269.0,103.4838,103.8125,103.3942,103.7627,10269.0
2024-09-05 13:00:00,104.2,104.32,104.08,104.27,11720.0,103.7726,103.8921,103.6531,103.8424,11720.0
2024-09-05 13:30:00,104.28,104.59,104.28,104.59,8661.0,103.8523,104.161,103.8523,104.161,8661.0
2024-09-05 14:00:00,104.63,104.7,104.57,104.62,9990.0,104.2009,104.2706,104.1411,104.1909,9990.0
2024-09-05 14:30:00,104.6,104.95,104.59,104.9,15066.0,104.171,104.5196,104.161,104.4698,15066.0
2024-09-05 15:00:00,104.87,104.87,104.37,104.53,18490.0,104.4399,104.4399,103.9419,104.1013,18490.0
2024-09-05 15:30:00,104.53,104.69,104.44,104.63,82000.0,104.1013,104.2606,104.0117,104.2009,82000.0
2024-09-06 09:30:00,104.63,105.21,104.5,104.88,32802.0,104.2009,104.7785,104.0714,104.4499,32802.0
2024-09-06 10:00:00,105.0,105.02,104.36,104.44,10629.0,104.5694,104.5893,103.932,104.0117,10629.0
2024-09-06 10:30:00,104.52,104.54,104.02,104.05,12155.0,104.0913,104.1112,103.5934,103.6233,12155.0
2024-09-06 11:00:00,104.06,104.58,103.94,104.17,15468.0,103.6332,104.1511,103.5137,103.7428,15468.0
2024-09-06 11:30:00,104.19,104.22,103.99,104.03,6640.0,103.7627,103.7926,103.5635,103.6033,6640.0
2024-09-06 12:00:00,104.01,104.13,103.93,103.99,12624.0,103.5834,103.7029,103.5037,103.5635,12624.0
2024-09-06 12:30:00,103.95,104.13,103.93,103.96,11187.0,103.5237,103.7029,103.5037,103.5336,11187.0
2024-09-06 13:00:00,103.95,103.97,103.81,103.81,11064.0,103.5237,103.5436,103.3842,103.3842,11064.0
2024-09-06 13:30:00,103.76,104.12,103.75,104.12,8692.0,103.3344,103.693,103.3245,103.693,8692.0
2024-09-06 14:00:00,104.15,104.15,103.83,103.95,11633.0,103.7228,103.7228,103.4042,103.5237,11633.0
2024-09-06 14:30:00,103.94,104.07,103.9,103.95,9307.0,103.5137,103.6432,103.4739,103.5237,9307.0
2024-09-06 15:00:00,103.97,104.0,103.89,103.89,33494.0,103.5436,103.5735,103.4639,103.4639,33494.0
2024-09-06 15:30:00,103.85,104.12,103.76,103.94,120123.0,103.4241,103.693,103.3344,103.5137,120123.0
2024-09-09 09:30:00,104.63,105.1,103.7,103.7,47506.0,104.2009,104.669,103.2747,103.2747,47506.0
2024-09-09 10:00:00,103.7,103.83,103.44,103.5,38965.0,103.2747,103.4042,103.0158,103.0755,38965.0
2024-09-09 10:30:00,103.48,103.78,103.42,103.59,29165.0,103.0556,103.3544,102.9958,103.1651,29165.0
2024-09-09 11:00:00,103.59,103.79,103.4,103.69,25986.0,103.1651,103.3643,102.9759,103.2647,25986.0
2024-09-09 11:30:00,103.67,104.22,103.67,104.0,20188.0,103.2448,103.7926,103.2448,103.5735,20188.0
2024-09-09 12:00:00,103.99,104.03,103.9,103.96,24251.0,103.5635,103.6033,103.4739,103.5336,24251.0
2024-09-09 12:30:00,103.95,104.32,103.86,104.26,18121.0,103.5237,103.8921,103.434,103.8324,18121.0
2024-09-09 13:00:00,104.28,104.29,104.0,104.05,16986.0,103.8523,103.8623,103.5735,103.6233,16986.0
2024-09-09 13:30:00,104.02,104.11,103.96,103.96,22677.0,103.5934,103.683,103.5336,103.5336,22677.0
2024-09-09 14:00:00,103.94,104.01,103.88,103.93,20607.0,103.5137,103.5834,103.454,103.5037,20607.0
2024-09-09 14:30:00,103.91,104.12,103.79,103.99,21903.0,103.4838,103.693,103.3643,103.5635,21903.0
2024-09-09 15:00:00,103.98,104.02,103.66,103.75,25701.0,103.5535,103.5934,103.2349,103.3245,25701.0
2024-09-09 15:30:00,103.75,103.81,103.34,103.71,208755.0,103.3245,103.3842,102.9162,103.2847,208755.0
2024-09-10 09:30:00,103.92,104.9,103.47,104.73,45879.0,103.4938,104.4698,103.0456,104.3005,45879.0
2024-09-10 10:00:00,104.65,104.65,103.53,103.69,26337.0,104.2208,104.2208,103.1054,103.2647,26337.0
2024-09-10 10:30:00,103.68,103.77,103.49,103.57,43337.0,103.2548,103.3444,103.0656,103.1452,43337.0
2024-09-10 11:00:00,103.54,103.76,103.52,103.68,60469.0,103.1153,103.3344,103.0954,103.2548,60469.0
2024-09-10 11:30:00,103.69,103.8,103.27,103.3,39918.0,103.2647,103.3743,102.8465,102.8763,39918.0
2024-09-10 12:00:00,103.32,103.94,103.15,103.83,33738.0,102.8963,103.5137,102.7269,103.4042,33738.0
2024-09-10 12:30:00,103.8,103.86,103.51,103.57,87041.0,103.3743,103.434,103.0855,103.1452,87041.0
2024-09-10 13:00:00,103.57,103.68,103.42,103.42,43005.0,103.1452,103.2548,102.9958,102.9958,43005.0
2024-09-10 13:30:00,103.42,103.57,103.3,103.39,47703.0,102.9958,103.1452,102.8763,102.966,47703.0
2024-09-10 14:00:00,103.39,103.42,103.09,103.22,44036.0,102.966,102.9958,102.6672,102.7967,44036.0
2024-09-10 14:30:00,103.22,103.32,103.08,103.25,49341.0,102.7967,102.8963,102.6572,102.8265,49341.0
2024-09-10 15:00:00,103.24,103.26,103.14,103.15,32861.0,102.8166,102.8365,102.717,102.7269,32861.0
2024-09-10 15:30:00,103.15,103.35,103.07,103.13,199173.0,102.7269,102.9261,102.6473,102.707,199173.0
2024-09-11 09:30:00,102.78,102.78,100.84,100.92,78005.0,102.3585,102.3585,100.4264,100.5061,78005.0
2024-09-11 10:00:00,100.92,100.92,99.4,99.49,71459.0,100.5061,100.5061,98.9923,99.082,71459.0
2024-09-11 10:30:00,99.48,100.0,99.4,99.96,63921.0,99.072,99.5899,98.9923,99.55,63921.0
2024-09-11 11:00:00,99.92,100.0,99.66,99.7,33744.0,99.5102,99.5899,99.2513,99.2911,33744.0
2024-09-11 11:30:00,99.71,100.0,99.55,99.83,61091.0,99.3011,99.5899,99.1417,99.4206,61091.0
2024-09-11 12:00:00,99.81,99.98,99.61,99.82,32571.0,99.4006,99.5699,99.2015,99.4106,32571.0
2024-09-11 12:30:00,99.84,100.18,99.81,100.09,41703.0,99.4305,99.7691,99.4006,99.6795,41703.0
2024-09-11 13:00:00,100.09,100.58,100.09,100.42,50640.0,99.6795,100.1675,99.6795,100.0081,50640.0
2024-09-11 13:30:00,100.44,100.57,100.31,100.36,52926.0,100.0281,100.1575,99.8986,99.9484,52926.0
2024-09-11 14:00:00,100.37,100.4,100.15,100.15,25345.0,99.9584,99.9882,99.7393,99.7393,25345.0
2024-09-11 14:30:00,100.14,100.39,100.09,100.32,32550.0,99.7293,99.9783,99.6795,99.9086,32550.0
2024-09-11 15:00:00,100.3,100.74,100.25,100.71,58597.0,99.8886,100.3268,99.8388,100.297,58597.0
2024-09-11 15:30:00,100.72,100.99,100.44,100.69,219409.0,100.3069,100.5758,100.0281,100.277,219409.0
2024-09-12 09:30:00,100.6,100.93,100.0,100.67,59457.0,100.1874,100.5161,99.5899,100.2571,59457.0
2024-09-12 10:00:00,100.62,101.58,100.49,101.5,65448.0,100.2073,101.1634,100.0779,101.0837,65448.0
2024-09-12 10:30:00,101.5,101.6,101.21,101.36,30437.0,101.0837,101.1833,100.7949,100.9443,30437.0
2024-09-12 11:00:00,101.36,101.54,101.26,101.26,24286.0,100.9443,101.1236,100.8447,100.8447,24286.0
2024-09-12 11:30:00,101.26,101.38,101.24,101.35,15449.0,100.8447,100.9642,100.8248,100.9343,15449.0
2024-09-12 12:00:00,101.33,101.46,101.3,101.33,20269.0,100.9144,101.0439,100.8845,100.9144,20269.0
2024-09-12 12:30:00,101.35,101.53,101.34,101.51,17516.0,100.9343,101.1136,100.9244,101.0937,17516.0
2024-09-12 13:00:00,101.51,101.62,101.46,101.62,31030.0,101.0937,101.2032,101.0439,101.2032,31030.0
2024-09-12 13:30:00,101.62,101.71,101.58,101.61,25601.0,101.2032,101.2929,101.1634,101.1933,25601.0
2024-09-12 14:00:00,101.61,101.75,101.57,101.66,33383.0,101.1933,101.3327,101.1534,101.2431,33383.0
2024-09-12 14:30:00,101.62,101.65,101.4,101.65,26822.0,101.2032,101.2331,100.9841,101.2331,26822.0
2024-09-12 15:00:00,101.67,102.08,101.57,102.0,28256.0,101.253,101.6613,101.1534,101.5817,28256.0
2024-09-12 15:30:00,101.99,102.36,101.99,102.18,176104.0,101.5717,101.9402,101.5717,101.7609,176104.0
2024-09-13 09:30:00,102.03,102.22,101.39,102.14,64294.0,101.6115,101.8008,100.9742,101.7211,64294.0
2024-09-13 10:00:00,102.18,102.23,101.91,101.96,124652.0,101.7609,101.8107,101.492,101.5418,124652.0
2024-09-13 10:30:00,101.96,102.35,101.96,102.23,98573.0,101.5418,101.9302,101.5418,101.8107,98573.0
2024-09-13 11:00:00,102.27,102.84,102.24,102.62,37817.0,101.8506,102.4182,101.8207,102.1991,37817.0
2024-09-13 11:30:00,102.62,103.13,102.61,103.0,26679.0,102.1991,102.707,102.1892,102.5776,26679.0
2024-09-13 12:00:00,103.0,103.01,102.69,102.74,47432.0,102.5776,102.5875,102.2688,102.3186,47432.0
2024-09-13 12:30:00,102.72,103.06,102.63,102.9,25152.0,102.2987,102.6373,102.2091,102.478,25152.0
2024-09-13 13:00:00,102.93,103.22,102.9,103.2,58615.0,102.5079,102.7967,102.478,102.7767,58615.0
2024-09-13 13:30:00,103.2,103.27,102.96,103.03,53426.0,102.7767,102.8465,102.5377,102.6074,53426.0
2024-09-13 14:00:00,103.01,103.19,102.88,102.95,27116.0,102.5875,102.7668,102.4581,102.5278,27116.0
2024-09-13 14:30:00,102.95,102.96,102.78,102.86,34252.0,102.5278,102.5377,102.3585,102.4381,34252.0
2024-09-13 15:00:00,102.84,102.91,102.8,102.87,59805.0,102.4182,102.4879,102.3784,102.4481,59805.0
2024-09-13 15:30:00,102.87,103.18,102.74,103.14,209751.0,102.4481,102.7568,102.3186,102.717,209751.0
2024-09-16 09:30:00,103.82,104.28,103.57,104.03,182777.0,103.3942,103.8523,103.1452,103.6033,182777.0
2024-09-16 10:00:00,104.02,104.68,103.91,104.45,39799.0,103.5934,104.2507,103.4838,104.0216,39799.0
2024-09-16 10:30:00,104.48,104.54,104.27,104.38,28526.0,104.0515,104.1112,103.8424,103.9519,28526.0
2024-09-16 11:00:00,104.37,104.38,104.13,104.27,44793.0,103.9419,103.9519,103.7029,103.8424,44793.0
2024-09-16 11:30:00,104.27,104.37,104.12,104.33,16790.0,103.8424,103.9419,103.693,103.9021,16790.0
2024-09-16 12:00:00,104.31,104.5,104.25,104.49,15086.0,103.8822,104.0714,103.8224,104.0615,15086.0
2024-09-16 12:30:00,104.49,104.52,104.25,104.25,17166.0,104.0615,104.0913,103.8224,103.8224,17166.0
2024-09-16 13:00:00,104.23,104.28,104.14,104.18,25606.0,103.8025,103.8523,103.7129,103.7527,25606.0
2024-09-16 13:30:00,104.19,104.23,104.08,104.16,13233.0,103.7627,103.8025,103.6531,103.7328,13233.0
2024-09-16 14:00:00,104.16,104.21,104.09,104.19,19316.0,103.7328,103.7826,103.6631,103.7627,19316.0
2024-09-16 14:30:00,104.2,104.23,104.01,104.07,28586.0,103.7726,103.8025,103.5834,103.6432,28586.0
2024-09-16 15:00:00,104.08,104.08,103.84,103.98,22405.0,103.6531,103.6531,103.4141,103.5535,22405.0
2024-09-16 15:30:00,104.01,104.29,103.99,104.11,106094.0,103.5834,103.8623,103.5635,103.683,106094.0
2024-09-17 09:30:00,104.06,104.13,103.29,103.29,38491.0,103.6332,103.7029,102.8664,102.8664,38491.0
2024-09-17 10:00:00,103.39,103.5,102.97,103.06,68340.0,102.966,103.0755,102.5477,102.6373,68340.0
2024-09-17 10:30:00,103.11,103.24,102.99,103.06,36095.0,102.6871,102.8166,102.5676,102.6373,36095.0
2024-09-17 11:00:00,103.08,103.49,103.05,103.43,24015.0,102.6572,103.0656,102.6274,103.0058,24015.0
2024-09-17 11:30:00,103.51,103.58,103.15,103.23,16931.0,103.0855,103.1552,102.7269,102.8066,16931.0
2024-09-17 12:00:00,103.18,103.49,103.14,103.45,10549.0,102.7568,103.0656,102.717,103.0257,10549.0
2024-09-17 12:30:00,103.43,103.43,102.87,103.03,15428.0,103.0058,103.0058,102.4481,102.6074,15428.0
2024-09-17 13:00:00,103.03,103.09,102.98,103.06,11634.0,102.6074,102.6672,102.5576,102.6373,11634.0
2024-09-17 13:30:00,103.08,103.24,103.01,103.19,44317.0,102.6572,102.8166,102.5875,102.7668,44317.0
2024-09-17 14:00:00,103.16,103.56,103.15,103.37,17911.0,102.7369,103.1353,102.7269,102.946,17911.0
2024-09-17 14:30:00,103.36,103.38,103.15,103.22,14027.0,102.9361,102.956,102.7269,102.7967,14027.0
2024-09-17 15:00:00,103.22,103.27,103.01,103.02,23350.0,102.7967,102.8465,102.5875,102.5975,23350.0
2024-09-17 15:30:00,103.0,103.27,102.87,103.26,97783.0,102.5776,102.8465,102.4481,102.8365,97783.0
2024-09-18 09:30:00,103.33,103.76,103.04,103.4,217964.0,102.9062,103.3344,102.6174,102.9759,217964.0
2024-09-18 10:00:00,103.42,103.81,103.42,103.67,68268.0,102.9958,103.3842,102.9958,103.2448,68268.0
2024-09-18 10:30:00,103.65,103.65,103.37,103.44,23846.0,103.2249,103.2249,102.946,103.0158,23846.0
2024-09-18 11:00:00,103.43,103.57,103.41,103.41,16555.0,103.0058,103.1452,102.9859,102.9859,16555.0
2024-09-18 11:30:00,103.43,103.57,103.4,103.41,25360.0,103.0058,103.1452,102.9759,102.9859,25360.0
2024-09-18 12:00:00,103.41,103.54,103.37,103.45,38247.0,102.9859,103.1153,102.946,103.0257,38247.0
2024-09-18 12:30:00,103.44,103.82,103.44,103.74,10926.0,103.0158,103.3942,103.0158,103.3145,10926.0
2024-09-18 13:00:00,103.73,103.86,103.56,103.6,13790.0,103.3046,103.434,103.1353,103.1751,13790.0
2024-09-18 13:30:00,103.58,103.72,103.44,103.45,62443.0,103.1552,103.2946,103.0158,103.0257,62443.0
2024-09-18 14:00:00,103.18,103.81,102.83,102.91,65603.0,102.7568,103.3842,102.4083,102.4879,65603.0
2024-09-18 14:30:00,102.87,102.97,102.19,102.68,50679.0,102.4481,102.5477,101.7709,102.2589,50679.0
2024-09-18 15:00:00,102.66,103.37,102.56,103.18,47690.0,102.239,102.946,102.1394,102.7568,47690.0
2024-09-18 15:30:00,103.18,103.19,102.47,102.51,220678.0,102.7568,102.7668,102.0497,102.0896,220678.0
2024-09-19 09:30:00,102.67,102.67,101.17,101.79,99934.0,102.2489,102.2489,100.7551,101.3725,99934.0
2024-09-19 10:00:00,101.78,102.08,101.52,101.88,75487.0,101.3626,101.6613,101.1036,101.4622,75487.0
2024-09-19 10:30:00,101.9,102.17,101.68,101.84,124863.0,101.4821,101.751,101.263,101.4223,124863.0
2024-09-19 11:00:00,101.84,101.94,101.69,101.87,63113.0,101.4223,101.5219,101.2729,101.4522,63113.0
2024-09-19 11:30:00,101.89,101.89,101.34,101.64,141666.0,101.4721,101.4721,100.9244,101.2231,141666.0
2024-09-19 12:00:00,101.65,102.03,101.65,101.97,134957.0,101.2331,101.6115,101.2331,101.5518,134957.0
2024-09-19 12:30:00,101.98,102.11,101.56,101.61,34799.0,101.5617,101.6912,101.1435,101.1933,34799.0
2024-09-19 13:00:00,101.59,101.77,101.56,101.57,77955.0,101.1733,101.3526,101.1435,101.1534,77955.0
2024-09-19 13:30:00,101.57,101.83,101.56,101.7,40037.0,101.1534,101.4124,101.1435,101.2829,40037.0
2024-09-19 14:00:00,101.69,101.82,101.47,101.79,65577.0,101.2729,101.4024,101.0538,101.3725,65577.0
2024-09-19 14:30:00,101.79,101.82,101.53,101.71,42316.0,101.3725,101.4024,101.1136,101.2929,42316.0
2024-09-19 15:00:00,101.71,101.74,101.31,101.31,95336.0,101.2929,101.3227,100.8945,100.8945,95336.0
2024-09-19 15:30:00,101.31,101.74,101.18,101.46,384169.0,100.8945,101.3227,100.765,101.0439,384169.0
2024-09-20 09:30:00,101.3,101.45,99.69,100.72,304583.0,100.8845,101.0339,99.2811,100.3069,304583.0
2024-09-20 10:00:00,100.65,101.08,100.62,100.99,25220.0,100.2372,100.6654,100.2073,100.5758,25220.0
2024-09-20 10:30:00,100.93,101.01,100.7,100.79,28019.0,100.5161,100.5957,100.287,100.3766,28019.0
2024-09-20 11:00:00,100.77,100.99,100.68,100.81,44523.0,100.3567,100.5758,100.2671,100.3965,44523.0
2024-09-20 11:30:00,100.76,100.88,100.64,100.79,27754.0,100.3468,100.4663,100.2272,100.3766,27754.0
2024-09-20 12:00:00,100.77,100.9,100.69,100.77,26394.0,100.3567,100.4862,100.277,100.3567,26394.0
2024-09-20 12:30:00,100.77,100.85,100.72,100.81,22662.0,100.3567,100.4364,100.3069,100.3965,22662.0
2024-09-20 13:00:00,100.8,101.14,100.78,101.12,49472.0,100.3866,100.7252,100.3667,100.7053,49472.0
2024-09-20 13:30:00,101.11,101.14,100.94,100.99,22651.0,100.6953,100.7252,100.526,100.5758,22651.0
2024-09-20 14:00:00,100.99,101.07,100.63,100.63,38806.0,100.5758,100.6555,100.2173,100.2173,38806.0
2024-09-20 14:30:00,100.63,100.68,100.49,100.56,25915.0,100.2173,100.2671,100.0779,100.1476,25915.0
2024-09-20 15:00:00,100.54,100.55,100.15,100.18,92729.0,100.1277,100.1376,99.7393,99.7691,92729.0
2024-09-20 15:30:00,100.18,101.01,100.12,100.99,274198.0,99.7691,100.5957,99.7094,100.5758,274198.0
2024-09-23 09:30:00,101.27,101.58,100.8,100.93,52792.0,100.8547,101.1634,100.3866,100.5161,52792.0
2024-09-23 10:00:00,100.93,101.33,100.93,101.27,57405.0,100.5161,100.9144,100.5161,100.8547,57405.0
2024-09-23 10:30:00,101.23,101.6,101.18,101.6,42062.0,100.8148,101.1833,100.765,101.1833,42062.0
2024-09-23 11:00:00,101.62,101.93,101.52,101.88,30793.0,101.2032,101.512,101.1036,101.4622,30793.0
2024-09-23 11:30:00,101.89,101.97,101.83,101.83,25207.0,101.4721,101.5518,101.4124,101.4124,25207.0
2024-09-23 12:00:00,101.88,101.96,101.82,101.86,17976.0,101.4622,101.5418,101.4024,101.4422,17976.0
2024-09-23 12:30:00,101.86,101.86,101.55,101.59,18789.0,101.4422,101.4422,101.1335,101.1733,18789.0
2024-09-23 13:00:00,101.57,101.63,101.48,101.62,28191.0,101.1534,101.2132,101.0638,101.2032,28191.0
2024-09-23 13:30:00,101.6,101.77,101.57,101.65,22249.0,101.1833,101.3526,101.1534,101.2331,22249.0
2024-09-23 14:00:00,101.66,101.73,101.61,101.69,27399.0,101.2431,101.3128,101.1933,101.2729,27399.0
2024-09-23 14:30:00,101.7,101.75,101.66,101.7,24753.0,101.2829,101.3327,101.2431,101.2829,24753.0
2024-09-23 15:00:00,101.71,101.9,101.69,101.88,53720.0,101.2929,101.4821,101.2729,101.4622,53720.0
2024-09-23 15:30:00,101.89,102.24,101.89,102.21,254783.0,101.4721,101.8207,101.4721,101.7908,254783.0
2024-09-24 09:30:00,101.86,101.93,101.01,101.61,46360.0,101.4422,101.512,100.5957,101.1933,46360.0
2024-09-24 10:00:00,101.75,102.17,101.61,102.02,39059.0,101.3327,101.751,101.1933,101.6016,39059.0
2024-09-24 10:30:00,102.07,102.43,101.96,102.4,53427.0,101.6514,102.0099,101.5418,101.98,53427.0
2024-09-24 11:00:00,102.41,102.72,102.2,102.64,337372.0,101.99,102.2987,101.7808,102.219,337372.0
2024-09-24 11:30:00,102.6,102.63,102.3,102.42,38983.0,102.1792,102.2091,101.8804,101.9999,38983.0
2024-09-24 12:00:00,102.42,102.49,102.2,102.36,29752.0,101.9999,102.0697,101.7808,101.9402,29752.0
2024-09-24 12:30:00,102.36,102.6,102.32,102.59,16953.0,101.9402,102.1792,101.9004,102.1692,16953.0
2024-09-24 13:00:00,102.57,102.71,102.56,102.68,30536.0,102.1493,102.2888,102.1394,102.2589,30536.0
2024-09-24 13:30:00,102.68,102.82,102.64,102.68,29431.0,102.2589,102.3983,102.219,102.2589,29431.0
2024-09-24 14:00:00,102.7,102.93,102.7,102.93,28797.0,102.2788,102.5079,102.2788,102.5079,28797.0
2024-09-24 14:30:00,102.93,103.18,102.86,103.11,51042.0,102.5079,102.7568,102.4381,102.6871,51042.0
2024-09-24 15:00:00,103.11,103.15,102.98,103.09,42986.0,102.6871,102.7269,102.5576,102.6672,42986.0
2024-09-24 15:30:00,103.09,103.38,103.05,103.37,312937.0,102.6672,102.956,102.6274,102.946,312937.0
2024-09-25 09:30:00,104.0,104.58,103.42,103.83,136097.0,103.5735,104.1511,102.9958,103.4042,136097.0
2024-09-25 10:00:00,103.79,103.88,103.54,103.79,38655.0,103.3643,103.454,103.1153,103.3643,38655.0
2024-09-25 10:30:00,103.78,103.78,103.55,103.74,25526.0,103.3544,103.3544,103.1253,103.3145,25526.0
2024-09-25 11:00:00,103.74,103.8,103.62,103.74,24829.0,103.3145,103.3743,103.195,103.3145,24829.0
2024-09-25 11:30:00,103.73,103.75,103.59,103.73,22607.0,103.3046,103.3245,103.1651,103.3046,22607.0
2024-09-25 12:00:00,103.73,103.74,103.55,103.62,23135.0,103.3046,103.3145,103.1253,103.195,23135.0
2024-09-25 12:30:00,103.61,103.68,103.56,103.62,23034.0,103.1851,103.2548,103.1353,103.195,23034.0
2024-09-25 13:00:00,103.62,103.62,103.4,103.41,24470.0,103.195,103.195,102.9759,102.9859,24470.0
2024-09-25 13:30:00,103.39,103.53,103.25,103.52,40831.0,102.966,103.1054,102.8265,103.0954,40831.0
2024-09-25 14:00:00,103.51,103.53,103.35,103.36,34438.0,103.0855,103.1054,102.9261,102.9361,34438.0
2024-09-25 14:30:00,103.36,103.36,103.1,103.1,55329.0,102.9361,102.9361,102.6772,102.6772,55329.0
2024-09-25 15:00:00,103.11,103.14,102.93,103.01,84735.0,102.6871,102.717,102.5079,102.5875,84735.0
2024-09-25 15:30:00,103.0,103.35,102.89,103.34,259066.0,102.5776,102.9261,102.468,102.9162,259066.0
2024-09-26 09:30:00,103.12,103.73,102.82,103.22,101783.0,102.6971,103.3046,102.3983,102.7967,101783.0
2024-09-26 10:00:00,103.22,103.33,102.88,103.11,84009.0,102.7967,102.9062,102.4581,102.6871,84009.0
2024-09-26 10:30:00,103.12,103.58,103.09,103.54,47094.0,102.6971,103.1552,102.6672,103.1153,47094.0
2024-09-26 11:00:00,103.54,103.66,103.19,103.2,35662.0,103.1153,103.2349,102.7668,102.7767,35662.0
2024-09-26 11:30:00,103.2,103.22,102.91,103.0,51447.0,102.7767,102.7967,102.4879,102.5776,51447.0
2024-09-26 12:00:00,102.98,103.04,102.83,102.84,33474.0,102.5576,102.6174,102.4083,102.4182,33474.0
2024-09-26 12:30:00,102.83,103.02,102.78,103.0,22075.0,102.4083,102.5975,102.3585,102.5776,22075.0
2024-09-26 13:00:00,103.0,103.16,102.98,103.09,32903.0,102.5776,102.7369,102.5576,102.6672,32903.0
2024-09-26 13:30:00,103.13,103.26,103.06,103.19,19977.0,102.707,102.8365,102.6373,102.7668,19977.0
2024-09-26 14:00:00,103.2,103.2,102.91,102.91,27593.0,102.7767,102.7767,102.4879,102.4879,27593.0
2024-09-26 14:30:00,102.88,102.89,102.75,102.8,58716.0,102.4581,102.468,102.3286,102.3784,58716.0
2024-09-26 15:00:00,102.82,102.84,102.52,102.72,110699.0,102.3983,102.4182,102.0995,102.2987,110699.0
2024-09-26 15:30:00,102.73,103.07,102.66,102.97,211500.0,102.3087,102.6473,102.239,102.5477,211500.0
2024-09-27 09:30:00,102.68,103.16,102.6,102.93,39454.0,102.2589,102.7369,102.1792,102.5079,39454.0
2024-09-27 10:00:00,102.88,103.18,102.67,103.01,59235.0,102.4581,102.7568,102.2489,102.5875,59235.0
2024-09-27 10:30:00,103.04,103.14,102.8,102.93,23922.0,102.6174,102.717,102.3784,102.5079,23922.0
2024-09-27 11:00:00,102.91,103.03,102.9,102.98,24650.0,102.4879,102.6074,102.478,102.5576,24650.0
2024-09-27 11:30:00,102.98,103.01,102.63,102.64,23532.0,102.5576,102.5875,102.2091,102.219,23532.0
2024-09-27 12:00:00,102.65,102.68,102.54,102.59,24857.0,102.229,102.2589,102.1195,102.1692,24857.0
2024-09-27 12:30:00,102.59,102.6,102.46,102.51,25293.0,102.1692,102.1792,102.0398,102.0896,25293.0
2024-09-27 13:00:00,102.54,102.61,102.43,102.59,38667.0,102.1195,102.1892,102.0099,102.1692,38667.0
2024-09-27 13:30:00,102.6,102.64,102.42,102.45,35629.0,102.1792,102.219,101.9999,102.0298,35629.0
2024-09-27 14:00:00,102.47,102.61,102.46,102.58,37796.0,102.0497,102.1892,102.0398,102.1593,37796.0
2024-09-27 14:30:00,102.59,102.6,102.4,102.49,36117.0,102.1692,102.1792,101.98,102.0697,36117.0
2024-09-27 15:00:00,102.5,102.62,102.45,102.53,53197.0,102.0796,102.1991,102.0298,102.1095,53197.0
2024-09-27 15:30:00,102.52,102.73,102.49,102.66,215811.0,102.0995,102.3087,102.0697,102.239,215811.0
2024-09-30 09:30:00,102.99,103.09,102.18,102.72,61169.0,102.5676,102.6672,101.7609,102.2987,61169.0
2024-09-30 10:00:00,102.67,102.89,102.6,102.72,43808.0,102.2489,102.468,102.1792,102.2987,43808.0
2024-09-30 10:30:00,102.68,102.76,102.58,102.67,21640.0,102.2589,102.3385,102.1593,102.2489,21640.0
2024-09-30 11:00:00,102.7,102.73,102.6,102.64,19310.0,102.2788,102.3087,102.1792,102.219,19310.0
2024-09-30 11:30:00,102.65,102.76,102.57,102.67,17689.0,102.229,102.3385,102.1493,102.2489,17689.0
2024-09-30 12:00:00,102.67,102.67,102.57,102.6,14536.0,102.2489,102.2489,102.1493,102.1792,14536.0
2024-09-30 12:30:00,102.58,102.6,102.43,102.56,12376.0,102.1593,102.1792,102.0099,102.1394,12376.0
2024-09-30 13:00:00,102.53,102.75,102.47,102.57,23728.0,102.1095,102.3286,102.0497,102.1493,23728.0
2024-09-30 13:30:00,102.58,102.66,102.49,102.57,24112.0,102.1593,102.239,102.0697,102.1493,24112.0
2024-09-30 14:00:00,102.57,102.57,102.25,102.46,39331.0,102.1493,102.1493,101.8306,102.0398,39331.0
2024-09-30 14:30:00,102.47,102.59,102.39,102.47,27126.0,102.0497,102.1692,101.9701,102.0497,27126.0
2024-09-30 15:00:00,102.48,102.73,102.42,102.68,57645.0,102.0597,102.3087,101.9999,102.2589,57645.0
2024-09-30 15:30:00,102.68,103.68,102.65,103.6,287045.0,102.2589,103.2548,102.229,103.1751,287045.0
2024-10-01 09:30:00,104.0,104.22,103.53,104.05,64359.0,103.5735,103.7926,103.1054,103.6233,64359.0
2024-10-01 10:00:00,103.99,104.55,103.9,104.55,190154.0,103.5635,104.1212,103.4739,104.1212,190154.0
2024-10-01 10:30:00,104.68,105.17,104.58,105.13,66432.0,104.2507,104.7387,104.1511,104.6988,66432.0
2024-10-01 11:00:00,105.13,105.17,104.96,105.08,92517.0,104.6988,104.7387,104.5295,104.649,92517.0
2024-10-01 11:30:00,105.07,105.45,105.02,105.44,42104.0,104.6391,105.0175,104.5893,105.0076,42104.0
2024-10-01 12:00:00,105.46,105.47,105.19,105.23,28280.0,105.0275,105.0374,104.7586,104.7984,28280.0
2024-10-01 12:30:00,105.21,105.22,105.01,105.07,46486.0,104.7785,104.7885,104.5793,104.6391,46486.0
2024-10-01 13:00:00,105.07,105.16,104.98,105.05,26643.0,104.6391,104.7287,104.5494,104.6192,26643.0
2024-10-01 13:30:00,105.06,105.52,105.06,105.52,32235.0,104.6291,105.0872,104.6291,105.0872,32235.0
2024-10-01 14:00:00,105.54,105.63,105.47,105.51,37207.0,105.1071,105.1968,105.0374,105.0773,37207.0
2024-10-01 14:30:00,105.52,105.67,105.44,105.54,44209.0,105.0872,105.2366,105.0076,105.1071,44209.0
2024-10-01 15:00:00,105.53,105.64,105.36,105.57,51334.0,105.0972,105.2067,104.9279,105.137,51334.0
2024-10-01 15:30:00,105.57,105.58,104.94,105.01,280424.0,105.137,105.147,104.5096,104.5793,280424.0
2024-10-02 09:30:00,104.99,105.23,104.58,104.97,59784.0,104.5594,104.7984,104.1511,104.5395,59784.0
2024-10-02 10:00:00,104.92,105.0,104.54,104.9,31997.0,104.4897,104.5694,104.1112,104.4698,31997.0
2024-10-02 10:30:00,104.88,105.19,104.84,105.07,31655.0,104.4499,104.7586,104.41,104.6391,31655.0
2024-10-02 11:00:00,105.05,105.23,104.95,105.23,21640.0,104.6192,104.7984,104.5196,104.7984,21640.0
2024-10-02 11:30:00,105.24,105.28,104.98,105.07,18217.0,104.8084,104.8482,104.5494,104.6391,18217.0
2024-10-02 12:00:00,105.06,105.08,104.87,104.95,34539.0,104.6291,104.649,104.4399,104.5196,34539.0
2024-10-02 12:30:00,104.93,104.94,104.71,104.72,37069.0,104.4996,104.5096,104.2806,104.2905,37069.0
2024-10-02 13:00:00,104.71,104.87,104.62,104.83,35484.0,104.2806,104.4399,104.1909,104.4001,35484.0
2024-10-02 13:30:00,104.81,104.9,104.74,104.8,43709.0,104.3801,104.4698,104.3104,104.3702,43709.0
2024-10-02 14:00:00,104.81,104.84,104.61,104.67,55541.0,104.3801,104.41,104.181,104.2407,55541.0
2024-10-02 14:30:00,104.67,104.89,104.67,104.8,52336.0,104.2407,104.4598,104.2407,104.3702,52336.0
2024-10-02 15:00:00,104.8,104.9,104.77,104.84,99423.0,104.3702,104.4698,104.3403,104.41,99423.0
2024-10-02 15:30:00,104.82,105.11,104.69,105.03,374871.0,104.3901,104.6789,104.2606,104.5992,374871.0
2024-10-03 09:30:00,105.0,105.4,104.26,104.87,111542.0,104.5694,104.9677,103.8324,104.4399,111542.0
2024-10-03 10:00:00,104.93,105.2,104.68,105.0,59717.0,104.4996,104.7685,104.2507,104.5694,59717.0
2024-10-03 10:30:00,104.95,105.14,104.76,104.79,33130.0,104.5196,104.7088,104.3303,104.3602,33130.0
2024-10-03 11:00:00,104.76,104.76,104.41,104.45,19173.0,104.3303,104.3303,103.9818,104.0216,19173.0
2024-10-03 11:30:00,104.46,104.66,104.45,104.62,21317.0,104.0316,104.2308,104.0216,104.1909,21317.0
2024-10-03 12:00:00,104.61,104.87,104.61,104.85,17705.0,104.181,104.4399,104.181,104.42,17705.0
2024-10-03 12:30:00,104.85,104.91,104.55,104.6,34266.0,104.42,104.4797,104.1212,104.171,34266.0
2024-10-03 13:00:00,104.6,104.6,104.32,104.38,29198.0,104.171,104.171,103.8921,103.9519,29198.0
2024-10-03 13:30:00,104.39,104.64,104.39,104.63,19047.0,103.9619,104.2108,103.9619,104.2009,19047.0
2024-10-03 14:00:00,104.65,104.75,104.62,104.7,17232.0,104.2208,104.3204,104.1909,104.2706,17232.0
2024-10-03 14:30:00,104.7,104.77,104.64,104.64,23883.0,104.2706,104.3403,104.2108,104.2108,23883.0
2024-10-03 15:00:00,104.62,104.74,104.52,104.52,54625.0,104.1909,104.3104,104.0913,104.0913,54625.0
2024-10-03 15:30:00,104.51,104.73,104.28,104.63,184304.0,104.0814,104.3005,103.8523,104.2009,184304.0
2024-10-04 09:30:00,104.89,105.33,104.78,105.09,72661.0,104.4598,104.898,104.3503,104.659,72661.0
2024-10-04 10:00:00,105.1,105.31,104.76,104.79,27561.0,104.669,104.8781,104.3303,104.3602,27561.0
2024-10-04 10:30:00,104.8,104.89,104.47,104.75,20308.0,104.3702,104.4598,104.0415,104.3204,20308.0
2024-10-04 11:00:00,104.76,104.88,104.73,104.82,20959.0,104.3303,104.4499,104.3005,104.3901,20959.0
2024-10-04 11:30:00,104.83,105.1,104.81,105.01,24587.0,104.4001,104.669,104.3801,104.5793,24587.0
2024-10-04 12:00:00,105.03,105.11,104.9,104.91,13192.0,104.5992,104.6789,104.4698,104.4797,13192.0
2024-10-04 12:30:00,104.89,105.2,104.86,105.12,14564.0,104.4598,104.7685,104.4299,104.6889,14564.0
2024-10-04 13:00:00,105.1,105.36,105.09,105.25,60535.0,104.669,104.9279,104.659,104.8183,60535.0
2024-10-04 13:30:00,105.24,105.41,105.23,105.27,32812.0,104.8084,104.9777,104.7984,104.8383,32812.0
2024-10-04 14:00:00,105.25,105.41,105.22,105.4,30912.0,104.8183,104.9777,104.7885,104.9677,30912.0
2024-10-04 14:30:00,105.39,105.6,105.37,105.58,27763.0,104.9578,105.1669,104.9378,105.147,27763.0
2024-10-04 15:00:00,105.58,105.58,105.29,105.48,47502.0,105.147,105.147,104.8582,105.0474,47502.0
2024-10-04 15:30:00,105.46,105.76,105.43,105.65,159794.0,105.0275,105.3262,104.9976,105.2167,159794.0
2024-10-07 09:30:00,105.24,105.6,103.93,103.98,70152.0,104.8084,105.1669,103.5037,103.5535,70152.0
2024-10-07 10:00:00,103.96,104.12,103.08,103.14,121691.0,103.5336,103.693,102.6572,102.717,121691.0
2024-10-07 10:30:00,103.12,103.56,103.1,103.36,84530.0,102.6971,103.1353,102.6772,102.9361,84530.0
2024-10-07 11:00:00,103.35,103.61,103.31,103.35,38609.0,102.9261,103.1851,102.8863,102.9261,38609.0
2024-10-07 11:30:00,103.35,103.38,102.72,102.89,42037.0,102.9261,102.956,102.2987,102.468,42037.0
2024-10-07 12:00:00,102.89,102.9,102.52,102.68,39048.0,102.468,102.478,102.0995,102.2589,39048.0
2024-10-07 12:30:00,102.64,102.64,102.32,102.41,73497.0,102.219,102.219,101.9004,101.99,73497.0
2024-10-07 13:00:00,102.43,102.47,102.17,102.19,38484.0,102.0099,102.0497,101.751,101.7709,38484.0
2024-10-07 13:30:00,102.17,102.18,101.81,101.88,45930.0,101.751,101.7609,101.3924,101.4622,45930.0
2024-10-07 14:00:00,101.87,102.03,101.58,101.66,43162.0,101.4522,101.6115,101.1634,101.2431,43162.0
2024-10-07 14:30:00,101.65,101.75,101.55,101.72,56752.0,101.2331,101.3327,101.1335,101.3028,56752.0
2024-10-07 15:00:00,101.75,102.09,101.75,102.05,69290.0,101.3327,101.6713,101.3327,101.6315,69290.0
2024-10-07 15:30:00,102.04,102.31,101.83,102.15,202880.0,101.6215,101.8904,101.4124,101.731,202880.0
2024-10-08 09:30:00,103.38,105.2,103.38,104.7,80163.0,102.956,104.7685,102.956,104.2706,80163.0
2024-10-08 10:00:00,104.67,105.32,104.33,105.17,95969.0,104.2407,104.888,103.9021,104.7387,95969.0
2024-10-08 10:30:00,105.17,105.44,105.09,105.36,36311.0,104.7387,105.0076,104.659,104.9279,36311.0
2024-10-08 11:00:00,105.39,105.88,105.38,105.71,61774.0,104.9578,105.4458,104.9478,105.2764,61774.0
2024-10-08 11:30:00,105.71,105.84,105.54,105.66,34994.0,105.2764,105.4059,105.1071,105.2267,34994.0
2024-10-08 12:00:00,105.62,105.78,105.46,105.53,27009.0,105.1868,105.3462,105.0275,105.0972,27009.0
2024-10-08 12:30:00,105.51,105.93,105.48,105.88,41246.0,105.0773,105.4955,105.0474,105.4458,41246.0
2024-10-08 13:00:00,105.89,105.89,105.56,105.68,28568.0,105.4557,105.4557,105.1271,105.2466,28568.0
2024-10-08 13:30:00,105.67,105.68,105.38,105.5,27638.0,105.2366,105.2466,104.9478,105.0673,27638.0
2024-10-08 14:00:00,105.5,105.69,105.49,105.55,46996.0,105.0673,105.2565,105.0574,105.1171,46996.0
2024-10-08 14:30:00,105.54,105.74,105.46,105.67,41002.0,105.1071,105.3063,105.0275,105.2366,41002.0
2024-10-08 15:00:00,105.64,105.86,105.62,105.84,31074.0,105.2067,105.4258,105.1868,105.4059,31074.0
2024-10-08 15:30:00,105.84,105.88,105.23,105.25,242669.0,105.4059,105.4458,104.7984,104.8183,242669.0
2024-10-09 09:30:00,105.22,106.11,104.82,105.99,45876.0,104.7885,105.6748,104.3901,105.5553,45876.0
2024-10-09 10:00:00,106.01,106.1,105.74,105.97,32920.0,105.5752,105.6648,105.3063,105.5354,32920.0
2024-10-09 10:30:00,105.94,105.97,105.71,105.72,34858.0,105.5055,105.5354,105.2764,105.2864,34858.0
2024-10-09 11:00:00,105.73,105.99,105.73,105.93,31045.0,105.2964,105.5553,105.2964,105.4955,31045.0
2024-10-09 11:30:00,105.93,106.24,105.83,106.12,32632.0,105.4955,105.8043,105.396,105.6848,32632.0
2024-10-09 12:00:00,106.13,106.37,106.07,106.08,23710.0,105.6947,105.9337,105.635,105.6449,23710.0
2024-10-09 12:30:00,106.07,106.22,106.02,106.06,22609.0,105.635,105.7844,105.5852,105.625,22609.0
2024-10-09 13:00:00,106.06,106.3,105.99,106.16,25212.0,105.625,105.864,105.5553,105.7246,25212.0
2024-10-09 13:30:00,106.16,106.16,105.87,105.88,28010.0,105.7246,105.7246,105.4358,105.4458,28010.0
2024-10-09 14:00:00,105.85,106.03,105.84,105.89,31134.0,105.4159,105.5951,105.4059,105.4557,31134.0
2024-10-09 14:30:00,105.88,106.15,105.83,106.14,54416.0,105.4458,105.7146,105.396,105.7047,54416.0
2024-10-09 15:00:00,106.15,106.16,105.98,106.16,53723.0,105.7146,105.7246,105.5453,105.7246,53723.0
2024-10-09 15:30:00,106.18,106.29,105.82,105.87,180802.0,105.7445,105.8541,105.386,105.4358,180802.0
2024-10-10 09:30:00,106.48,106.67,105.64,105.77,46083.0,106.0433,106.2325,105.2067,105.3362,46083.0
2024-10-10 10:00:00,105.8,105.8,104.43,104.43,34819.0,105.3661,105.3661,104.0017,104.0017,34819.0
2024-10-10 10:30:00,104.41,104.64,103.39,103.56,33147.0,103.9818,104.2108,102.966,103.1353,33147.0
2024-10-10 11:00:00,103.59,104.23,103.58,104.05,16594.0,103.1651,103.8025,103.1552,103.6233,16594.0
2024-10-10 11:30:00,104.03,104.03,103.7,103.73,16632.0,103.6033,103.6033,103.2747,103.3046,16632.0
2024-10-10 12:00:00,103.71,103.78,103.57,103.76,14494.0,103.2847,103.3544,103.1452,103.3344,14494.0
2024-10-10 12:30:00,103.77,103.79,103.37,103.39,15437.0,103.3444,103.3643,102.946,102.966,15437.0
2024-10-10 13:00:00,103.37,103.4,103.09,103.21,30833.0,102.946,102.9759,102.6672,102.7867,30833.0
2024-10-10 13:30:00,103.2,103.39,103.2,103.38,18496.0,102.7767,102.966,102.7767,102.956,18496.0
2024-10-10 14:00:00,103.36,103.36,102.92,102.93,37543.0,102.9361,102.9361,102.4979,102.5079,37543.0
2024-10-10 14:30:00,102.91,103.05,102.84,102.96,52217.0,102.4879,102.6274,102.4182,102.5377,52217.0
2024-10-10 15:00:00,102.98,103.05,102.89,102.96,40682.0,102.5576,102.6274,102.468,102.5377,40682.0
2024-10-10 15:30:00,102.98,103.82,102.98,103.68,165888.0,102.5576,103.3942,102.5576,103.2548,165888.0
2024-10-11 09:30:00,104.25,104.89,104.06,104.76,24160.0,103.8224,104.4598,103.6332,104.3303,24160.0
2024-10-11 10:00:00,104.77,105.1,104.57,105.1,18876.0,104.3403,104.669,104.1411,104.669,18876.0
2024-10-11 10:30:00,105.07,105.07,104.62,104.83,19757.0,104.6391,104.6391,104.1909,104.4001,19757.0
2024-10-11 11:00:00,104.83,105.03,104.7,104.88,21069.0,104.4001,104.5992,104.2706,104.4499,21069.0
2024-10-11 11:30:00,104.92,105.02,104.76,104.9,16832.0,104.4897,104.5893,104.3303,104.4698,16832.0
2024-10-11 12:00:00,104.89,104.89,104.47,104.51,12417.0,104.4598,104.4598,104.0415,104.0814,12417.0
2024-10-11 12:30:00,104.48,104.55,104.29,104.43,11941.0,104.0515,104.1212,103.8623,104.0017,11941.0
2024-10-11 13:00:00,104.53,104.53,104.35,104.39,10066.0,104.1013,104.1013,103.922,103.9619,10066.0
2024-10-11 13:30:00,104.39,104.41,104.29,104.32,14781.0,103.9619,103.9818,103.8623,103.8921,14781.0
2024-10-11 14:00:00,104.33,104.34,104.2,104.21,12814.0,103.9021,103.9121,103.7726,103.7826,12814.0
2024-10-11 14:30:00,104.18,104.21,104.05,104.15,15693.0,103.7527,103.7826,103.6233,103.7228,15693.0
2024-10-11 15:00:00,104.15,104.58,104.14,104.46,17656.0,103.7228,104.1511,103.7129,104.0316,17656.0
2024-10-11 15:30:00,104.46,104.89,104.46,104.75,86180.0,104.0316,104.4598,104.0316,104.3204,86180.0
2024-10-14 09:30:00,105.23,105.82,104.92,105.57,73257.0,104.7984,105.386,104.4897,105.137,73257.0
2024-10-14 10:00:00,105.58,106.07,105.3,105.79,34199.0,105.147,105.635,104.8681,105.3561,34199.0
2024-10-14 10:30:00,105.78,106.03,105.67,105.73,30717.0,105.3462,105.5951,105.2366,105.2964,30717.0
2024-10-14 11:00:00,105.68,105.87,105.59,105.79,24641.0,105.2466,105.4358,105.1569,105.3561,24641.0
2024-10-14 11:30:00,105.79,105.92,105.74,105.87,21072.0,105.3561,105.4856,105.3063,105.4358,21072.0
2024-10-14 12:00:00,105.87,105.9,105.64,105.76,22166.0,105.4358,105.4657,105.2067,105.3262,22166.0
2024-10-14 12:30:00,105.76,105.98,105.73,105.94,34010.0,105.3262,105.5453,105.2964,105.5055,34010.0
2024-10-14 13:00:00,105.94,106.12,105.9,106.0,38649.0,105.5055,105.6848,105.4657,105.5653,38649.0
2024-10-14 13:30:00,105.98,105.99,105.72,105.72,19227.0,105.5453,105.5553,105.2864,105.2864,19227.0
2024-10-14 14:00:00,105.72,106.0,105.66,105.99,18134.0,105.2864,105.5653,105.2267,105.5553,18134.0
2024-10-14 14:30:00,105.98,106.09,105.95,106.06,24168.0,105.5453,105.6549,105.5155,105.625,24168.0
2024-10-14 15:00:00,106.07,106.25,106.01,106.13,31455.0,105.635,105.8142,105.5752,105.6947,31455.0
2024-10-14 15:30:00,106.16,106.23,105.93,105.97,132844.0,105.7246,105.7943,105.4955,105.5354,132844.0
2024-10-15 09:30:00,106.62,106.64,106.05,106.42,52016.0,106.1827,106.2026,105.6151,105.9835,52016.0
2024-10-15 10:00:00,106.48,106.93,106.0,106.91,38385.0,106.0433,106.4914,105.5653,106.4715,38385.0
2024-10-15 10:30:00,106.89,107.67,106.89,107.01,42712.0,106.4516,107.2284,106.4516,106.5711,42712.0
2024-10-15 11:00:00,107.0,107.15,106.83,107.08,35847.0,106.5612,106.7105,106.3919,106.6408,35847.0
2024-10-15 11:30:00,107.13,107.27,106.91,107.22,28885.0,106.6906,106.8301,106.4715,106.7803,28885.0
2024-10-15 12:00:00,107.22,107.25,106.89,106.92,37196.0,106.7803,106.8101,106.4516,106.4815,37196.0
2024-10-15 12:30:00,106.92,106.96,106.58,106.62,31448.0,106.4815,106.5213,106.1429,106.1827,31448.0
2024-10-15 13:00:00,106.62,106.78,106.58,106.78,28257.0,106.1827,106.3421,106.1429,106.3421,28257.0
2024-10-15 13:30:00,106.8,106.82,106.59,106.68,22050.0,106.362,106.3819,106.1528,106.2425,22050.0
2024-10-15 14:00:00,106.63,106.69,106.06,106.16,23654.0,106.1927,106.2524,105.625,105.7246,23654.0
2024-10-15 14:30:00,106.15,106.17,105.92,106.12,37580.0,105.7146,105.7346,105.4856,105.6848,37580.0
2024-10-15 15:00:00,106.14,106.14,105.78,105.78,35118.0,105.7047,105.7047,105.3462,105.3462,35118.0
2024-10-15 15:30:00,105.78,105.9,105.68,105.86,170746.0,105.3462,105.4657,105.2466,105.4258,170746.0
2024-10-16 09:30:00,105.58,106.46,105.39,106.43,40493.0,105.147,106.0234,104.9578,105.9935,40493.0
2024-10-16 10:00:00,106.48,106.58,106.13,106.32,23634.0,106.0433,106.1429,105.6947,105.8839,23634.0
2024-10-16 10:30:00,106.3,106.48,106.08,106.32,22905.0,105.864,106.0433,105.6449,105.8839,22905.0
2024-10-16 11:00:00,106.3,106.37,106.18,106.23,18584.0,105.864,105.9337,105.7445,105.7943,18584.0
2024-10-16 11:30:00,106.26,106.44,106.17,106.25,19563.0,105.8242,106.0035,105.7346,105.8142,19563.0
2024-10-16 12:00:00,106.26,106.31,106.18,106.2,17930.0,105.8242,105.874,105.7445,105.7644,17930.0
2024-10-16 12:30:00,106.21,106.31,106.1,106.11,15965.0,105.7744,105.874,105.6648,105.6748,15965.0
2024-10-16 13:00:00,106.12,106.17,105.93,106.01,17552.0,105.6848,105.7346,105.4955,105.5752,17552.0
2024-10-16 13:30:00,106.01,106.24,105.93,106.24,15825.0,105.5752,105.8043,105.4955,105.8043,15825.0
2024-10-16 14:00:00,106.23,106.43,106.12,106.39,21037.0,105.7943,105.9935,105.6848,105.9537,21037.0
2024-10-16 14:30:00,106.41,106.56,106.27,106.33,21556.0,105.9736,106.123,105.8342,105.8939,21556.0
2024-10-16 15:00:00,106.31,106.45,106.19,106.3,32508.0,105.874,106.0134,105.7545,105.864,32508.0
2024-10-16 15:30:00,106.3,106.46,106.2,106.33,88599.0,105.864,106.0234,105.7644,105.8939,88599.0
2024-10-17 09:30:00,107.3,107.67,106.54,106.93,38878.0,106.8599,107.2284,106.103,106.4914,38878.0
2024-10-17 10:00:00,107.15,107.18,106.49,106.65,29443.0,106.7105,106.7404,106.0533,106.2126,29443.0
2024-10-17 10:30:00,106.7,106.87,106.59,106.83,38924.0,106.2624,106.4317,106.1528,106.3919,38924.0
2024-10-17 11:00:00,106.84,106.96,106.52,106.94,43190.0,106.4018,106.5213,106.0831,106.5014,43190.0
2024-10-17 11:30:00,106.91,106.95,106.69,106.83,18595.0,106.4715,106.5114,106.2524,106.3919,18595.0
2024-10-17 12:00:00,106.85,106.9,106.57,106.7,26861.0,106.4118,106.4616,106.1329,106.2624,26861.0
2024-10-17 12:30:00,106.7,106.87,106.63,106.87,49892.0,106.2624,106.4317,106.1927,106.4317,49892.0
2024-10-17 13:00:00,106.85,106.92,106.63,106.72,27837.0,106.4118,106.4815,106.1927,106.2823,27837.0
2024-10-17 13:30:00,106.72,106.99,106.7,106.91,26980.0,106.2823,106.5512,106.2624,106.4715,26980.0
2024-10-17 14:00:00,106.88,106.88,106.6,106.68,50052.0,106.4417,106.4417,106.1628,106.2425,50052.0
2024-10-17 14:30:00,106.66,106.78,106.64,106.78,65394.0,106.2226,106.3421,106.2026,106.3421,65394.0
2024-10-17 15:00:00,106.8,106.91,106.69,106.88,45412.0,106.362,106.4715,106.2524,106.4417,45412.0
2024-10-17 15:30:00,106.87,107.05,106.77,106.96,161643.0,106.4317,106.611,106.3321,106.5213,161643.0
2024-10-18 09:30:00,107.38,107.38,106.21,106.89,107789.0,106.9396,106.9396,105.7744,106.4516,107789.0
2024-10-18 10:00:00,106.86,106.88,106.53,106.67,27301.0,106.4217,106.4417,106.0931,106.2325,27301.0
2024-10-18 10:30:00,106.71,106.91,106.67,106.73,20291.0,106.2723,106.4715,106.2325,106.2923,20291.0
2024-10-18 11:00:00,106.74,106.76,106.31,106.48,23504.0,106.3022,106.3221,105.874,106.0433,23504.0
2024-10-18 11:30:00,106.47,106.55,106.21,106.29,33641.0,106.0333,106.113,105.7744,105.8541,33641.0
2024-10-18 12:00:00,106.33,106.39,106.09,106.14,44106.0,105.8939,105.9537,105.6549,105.7047,44106.0
2024-10-18 12:30:00,106.15,106.31,106.1,106.17,40705.0,105.7146,105.874,105.6648,105.7346,40705.0
2024-10-18 13:00:00,106.18,106.19,105.83,105.89,42711.0,105.7445,105.7545,105.396,105.4557,42711.0
2024-10-18 13:30:00,105.9,106.05,105.87,105.9,33279.0,105.4657,105.6151,105.4358,105.4657,33279.0
2024-10-18 14:00:00,105.91,106.2,105.84,106.11,38274.0,105.4756,105.7644,105.4059,105.6748,38274.0
2024-10-18 14:30:00,106.11,106.14,105.75,105.78,23844.0,105.6748,105.7047,105.3163,105.3462,23844.0
2024-10-18 15:00:00,105.78,105.8,105.45,105.69,53246.0,105.3462,105.3661,105.0175,105.2565,53246.0
2024-10-18 15:30:00,105.71,106.45,105.68,106.45,438463.0,105.2764,106.0134,105.2466,106.0134,438463.0
2024-10-21 09:30:00,106.35,106.49,106.0,106.23,57651.0,105.9138,106.0533,105.5653,105.7943,57651.0
2024-10-21 10:00:00,106.22,106.42,105.98,106.02,27125.0,105.7844,105.9835,105.5453,105.5852,27125.0
2024-10-21 10:30:00,105.93,106.18,105.73,105.77,18483.0,105.4955,105.7445,105.2964,105.3362,18483.0
2024-10-21 11:00:00,105.78,105.83,105.39,105.58,21021.0,105.3462,105.396,104.9578,105.147,21021.0
2024-10-21 11:30:00,105.56,105.74,105.41,105.67,19519.0,105.1271,105.3063,104.9777,105.2366,19519.0
2024-10-21 12:00:00,105.68,105.83,105.55,105.8,12323.0,105.2466,105.396,105.1171,105.3661,12323.0
2024-10-21 12:30:00,105.79,106.13,105.72,106.12,11422.0,105.3561,105.6947,105.2864,105.6848,11422.0
2024-10-21 13:00:00,106.11,106.15,106.02,106.1,13926.0,105.6748,105.7146,105.5852,105.6648,13926.0
2024-10-21 13:30:00,106.04,106.15,105.95,105.97,17034.0,105.6051,105.7146,105.5155,105.5354,17034.0
2024-10-21 14:00:00,105.96,106.22,105.96,106.06,18401.0,105.5254,105.7844,105.5254,105.625,18401.0
2024-10-21 14:30:00,106.04,106.07,105.91,105.91,15921.0,105.6051,105.635,105.4756,105.4756,15921.0
2024-10-21 15:00:00,105.9,106.1,105.86,105.99,20395.0,105.4657,105.6648,105.4258,105.5553,20395.0
2024-10-21 15:30:00,105.98,106.11,105.72,106.06,150633.0,105.5453,105.6748,105.2864,105.625,150633.0
2024-10-22 09:30:00,105.37,105.69,104.91,104.91,28986.0,104.9378,105.2565,104.4797,104.4797,28986.0
2024-10-22 10:00:00,104.89,104.92,104.18,104.37,27430.0,104.4598,104.4897,103.7527,103.9419,27430.0
2024-10-22 10:30:00,104.37,104.85,104.12,104.83,27801.0,103.9419,104.42,103.693,104.4001,27801.0
2024-10-22 11:00:00,104.79,105.11,104.69,104.96,27153.0,104.3602,104.6789,104.2606,104.5295,27153.0
2024-10-22 11:30:00,105.0,105.13,104.86,104.98,20537.0,104.5694,104.6988,104.4299,104.5494,20537.0
2024-10-22 12:00:00,104.95,105.04,104.86,105.02,29571.0,104.5196,104.6092,104.4299,104.5893,29571.0
2024-10-22 12:30:00,105.04,105.18,105.03,105.18,25422.0,104.6092,104.7486,104.5992,104.7486,25422.0
2024-10-22 13:00:00,105.18,105.33,105.03,105.11,33287.0,104.7486,104.898,104.5992,104.6789,33287.0
2024-10-22 13:30:00,105.09,105.32,105.08,105.3,36154.0,104.659,104.888,104.649,104.8681,36154.0
2024-10-22 14:00:00,105.3,105.56,105.29,105.5,58777.0,104.8681,105.1271,104.8582,105.0673,58777.0
2024-10-22 14:30:00,105.49,105.64,105.44,105.63,34716.0,105.0574,105.2067,105.0076,105.1968,34716.0
2024-10-22 15:00:00,105.61,105.84,105.59,105.78,50124.0,105.1769,105.4059,105.1569,105.3462,50124.0
2024-10-22 15:30:00,105.79,105.84,105.38,105.45,211806.0,105.3561,105.4059,104.9478,105.0175,211806.0
2024-10-23 09:30:00,105.13,105.88,104.96,105.21,35023.0,104.6988,105.4458,104.5295,104.7785,35023.0
2024-10-23 10:00:00,105.26,105.77,105.25,105.51,15537.0,104.8283,105.3362,104.8183,105.0773,15537.0
2024-10-23 10:30:00,105.42,105.62,105.31,105.52,15127.0,104.9876,105.1868,104.8781,105.0872,15127.0
2024-10-23 11:00:00,105.52,105.52,105.21,105.4,19053.0,105.0872,105.0872,104.7785,104.9677,19053.0
2024-10-23 11:30:00,105.46,105.72,105.3,105.62,14809.0,105.0275,105.2864,104.8681,105.1868,14809.0
2024-10-23 12:00:00,105.65,106.13,105.65,106.12,29150.0,105.2167,105.6947,105.2167,105.6848,29150.0
2024-10-23 12:30:00,106.13,106.18,106.02,106.1,18264.0,105.6947,105.7445,105.5852,105.6648,18264.0
2024-10-23 13:00:00,106.09,106.16,105.99,106.03,18195.0,105.6549,105.7246,105.5553,105.5951,18195.0
2024-10-23 13:30:00,106.01,106.27,105.93,106.27,37682.0,105.5752,105.8342,105.4955,105.8342,37682.0
2024-10-23 14:00:00,106.26,106.28,105.87,105.89,66036.0,105.8242,105.8441,105.4358,105.4557,66036.0
2024-10-23 14:30:00,105.89,106.24,105.88,106.09,28282.0,105.4557,105.8043,105.4458,105.6549,28282.0
2024-10-23 15:00:00,106.09,106.25,106.02,106.16,44002.0,105.6549,105.8142,105.5852,105.7246,44002.0
2024-10-23 15:30:00,106.15,106.31,105.84,106.02,318912.0,105.7146,105.874,105.4059,105.5852,318912.0
2024-10-24 09:30:00,106.21,106.29,105.43,106.22,47282.0,105.7744,105.8541,104.9976,105.7844,47282.0
2024-10-24 10:00:00,106.26,106.55,106.13,106.48,23097.0,105.8242,106.113,105.6947,106.0433,23097.0
2024-10-24 10:30:00,106.43,106.48,106.0,106.28,19568.0,105.9935,106.0433,105.5653,105.8441,19568.0
2024-10-24 11:00:00,106.26,106.36,106.16,106.17,15969.0,105.8242,105.9238,105.7246,105.7346,15969.0
2024-10-24 11:30:00,106.1,106.14,105.77,105.92,18307.0,105.6648,105.7047,105.3362,105.4856,18307.0
2024-10-24 12:00:00,105.92,105.99,105.71,105.86,22066.0,105.4856,105.5553,105.2764,105.4258,22066.0
2024-10-24 12:30:00,105.85,106.05,105.81,105.89,13784.0,105.4159,105.6151,105.376,105.4557,13784.0
2024-10-24 13:00:00,105.92,106.01,105.86,105.95,17073.0,105.4856,105.5752,105.4258,105.5155,17073.0
2024-10-24 13:30:00,105.94,105.97,105.71,105.72,15082.0,105.5055,105.5354,105.2764,105.2864,15082.0
2024-10-24 14:00:00,105.71,105.77,105.55,105.63,26575.0,105.2764,105.3362,105.1171,105.1968,26575.0
2024-10-24 14:30:00,105.63,105.63,105.4,105.46,27744.0,105.1968,105.1968,104.9677,105.0275,27744.0
2024-10-24 15:00:00,105.47,105.66,105.35,105.63,28013.0,105.0374,105.2267,104.9179,105.1968,28013.0
2024-10-24 15:30:00,105.61,105.67,105.25,105.27,195763.0,105.1769,105.2366,104.8183,104.8383,195763.0
2024-10-25 09:30:00,105.46,105.68,104.97,105.21,27480.0,105.0275,105.2466,104.5395,104.7785,27480.0
2024-10-25 10:00:00,105.31,105.34,104.94,105.19,23954.0,104.8781,104.908,104.5096,104.7586,23954.0
2024-10-25 10:30:00,105.19,105.43,104.92,104.92,16690.0,104.7586,104.9976,104.4897,104.4897,16690.0
2024-10-25 11:00:00,104.97,105.03,104.36,104.45,29949.0,104.5395,104.5992,103.932,104.0216,29949.0
2024-10-25 11:30:00,104.41,104.45,104.17,104.35,15860.0,103.9818,104.0216,103.7428,103.922,15860.0
2024-10-25 12:00:00,104.33,104.33,103.98,104.17,21990.0,103.9021,103.9021,103.5535,103.7428,21990.0
2024-10-25 12:30:00,104.19,104.32,104.1,104.2,22511.0,103.7627,103.8921,103.6731,103.7726,22511.0
2024-10-25 13:00:00,104.21,104.22,103.89,104.21,30784.0,103.7826,103.7926,103.4639,103.7826,30784.0
2024-10-25 13:30:00,104.18,104.19,103.89,104.02,23900.0,103.7527,103.7627,103.4639,103.5934,23900.0
2024-10-25 14:00:00,104.02,104.2,103.93,104.12,46856.0,103.5934,103.7726,103.5037,103.693,46856.0
2024-10-25 14:30:00,104.12,104.45,103.99,104.29,61735.0,103.693,104.0216,103.5635,103.8623,61735.0
2024-10-25 15:00:00,104.28,104.28,104.0,104.18,50349.0,103.8523,103.8523,103.5735,103.7527,50349.0
2024-10-25 15:30:00,104.18,104.23,103.89,103.98,174093.0,103.7527,103.8025,103.4639,103.5535,174093.0
2024-10-28 09:30:00,104.95,105.22,104.5,104.61,41543.0,104.5196,104.7885,104.0714,104.181,41543.0
2024-10-28 10:00:00,104.59,104.6,104.12,104.15,31885.0,104.161,104.171,103.693,103.7228,31885.0
2024-10-28 10:30:00,104.12,104.12,103.62,103.77,27590.0,103.693,103.693,103.195,103.3444,27590.0
2024-10-28 11:00:00,103.76,103.93,103.59,103.73,22298.0,103.3344,103.5037,103.1651,103.3046,22298.0
2024-10-28 11:30:00,103.71,103.79,103.38,103.47,32772.0,103.2847,103.3643,102.956,103.0456,32772.0
2024-10-28 12:00:00,103.48,103.55,103.24,103.55,44601.0,103.0556,103.1253,102.8166,103.1253,44601.0
2024-10-28 12:30:00,103.57,103.57,103.22,103.34,41533.0,103.1452,103.1452,102.7967,102.9162,41533.0
2024-10-28 13:00:00,103.35,103.35,103.14,103.31,40097.0,102.9261,102.9261,102.717,102.8863,40097.0
2024-10-28 13:30:00,103.33,103.57,103.28,103.4,53994.0,102.9062,103.1452,102.8564,102.9759,53994.0
2024-10-28 14:00:00,103.39,103.43,103.3,103.31,28034.0,102.966,103.0058,102.8763,102.8863,28034.0
2024-10-28 14:30:00,103.31,103.35,103.08,103.08,52948.0,102.8863,102.9261,102.6572,102.6572,52948.0
2024-10-28 15:00:00,103.07,103.36,103.0,103.36,59553.0,102.6473,102.9361,102.5776,102.9361,59553.0
2024-10-28 15:30:00,103.35,103.6,103.2,103.37,233618.0,102.9261,103.1751,102.7767,102.946,233618.0
2024-10-29 09:30:00,103.69,106.49,103.36,106.07,328046.0,103.2647,106.0533,102.9361,105.635,328046.0
2024-10-29 10:00:00,106.01,106.79,105.44,106.31,91696.0,105.5752,106.352,105.0076,105.874,91696.0
2024-10-29 10:30:00,106.31,106.84,105.75,106.21,47964.0,105.874,106.4018,105.3163,105.7744,47964.0
2024-10-29 11:00:00,106.22,106.34,105.47,105.81,45046.0,105.7844,105.9039,105.0374,105.376,45046.0
2024-10-29 11:30:00,105.78,106.34,105.67,106.3,57644.0,105.3462,105.9039,105.2366,105.864,57644.0
2024-10-29 12:00:00,106.28,106.61,106.19,106.4,62317.0,105.8441,106.1728,105.7545,105.9636,62317.0
2024-10-29 12:30:00,106.42,106.79,106.29,106.79,51088.0,105.9835,106.352,105.8541,106.352,51088.0
2024-10-29 13:00:00,106.8,106.91,106.5,106.56,25762.0,106.362,106.4715,106.0632,106.123,25762.0
2024-10-29 13:30:00,106.58,106.64,106.49,106.51,26455.0,106.1429,106.2026,106.0533,106.0732,26455.0
2024-10-29 14:00:00,106.51,106.62,106.19,106.45,48386.0,106.0732,106.1827,105.7545,106.0134,48386.0
2024-10-29 14:30:00,106.48,106.67,105.88,105.95,63829.0,106.0433,106.2325,105.4458,105.5155,63829.0
2024-10-29 15:00:00,105.95,106.03,105.67,105.76,93799.0,105.5155,105.5951,105.2366,105.3262,93799.0
2024-10-29 15:30:00,105.76,105.79,104.93,105.09,382982.0,105.3262,105.3561,104.4996,104.659,382982.0
2024-10-30 09:30:00,105.33,106.13,105.29,105.76,62656.0,104.898,105.6947,104.8582,105.3262,62656.0
2024-10-30 10:00:00,105.79,105.97,105.05,105.28,44168.0,105.3561,105.5354,104.6192,104.8482,44168.0
2024-10-30 10:30:00,105.32,105.34,105.07,105.28,38273.0,104.888,104.908,104.6391,104.8482,38273.0
2024-10-30 11:00:00,105.27,105.43,105.18,105.34,37466.0,104.8383,104.9976,104.7486,104.908,37466.0
2024-10-30 11:30:00,105.35,105.55,105.27,105.53,44641.0,104.9179,105.1171,104.8383,105.0972,44641.0
2024-10-30 12:00:00,105.53,105.93,105.53,105.84,38825.0,105.0972,105.4955,105.0972,105.4059,38825.0
2024-10-30 12:30:00,105.85,105.88,105.25,105.31,37278.0,105.4159,105.4458,104.8183,104.8781,37278.0
2024-10-30 13:00:00,105.29,105.75,105.26,105.63,25570.0,104.8582,105.3163,104.8283,105.1968,25570.0
2024-10-30 13:30:00,105.63,105.63,105.31,105.35,28578.0,105.1968,105.1968,104.8781,104.9179,28578.0
2024-10-30 14:00:00,105.36,105.66,105.34,105.65,36334.0,104.9279,105.2267,104.908,105.2167,36334.0
2024-10-30 14:30:00,105.64,105.64,105.28,105.38,46107.0,105.2067,105.2067,104.8482,104.9478,46107.0
2024-10-30 15:00:00,105.38,105.54,105.34,105.35,35359.0,104.9478,105.1071,104.908,104.9179,35359.0
2024-10-30 15:30:00,105.34,105.87,105.28,105.84,181542.0,104.908,105.4358,104.8482,105.4059,181542.0
2024-10-31 09:30:00,105.26,105.98,105.24,105.94,28966.0,104.8283,105.5453,104.8084,105.5055,28966.0
2024-10-31 10:00:00,105.88,106.1,105.33,105.5,33031.0,105.4458,105.6648,104.898,105.0673,33031.0
2024-10-31 10:30:00,105.54,105.57,105.26,105.41,19306.0,105.1071,105.137,104.8283,104.9777,19306.0
2024-10-31 11:00:00,105.39,105.59,105.23,105.39,26069.0,104.9578,105.1569,104.7984,104.9578,26069.0
2024-10-31 11:30:00,105.4,105.65,105.38,105.56,35654.0,104.9677,105.2167,104.9478,105.1271,35654.0
2024-10-31 12:00:00,105.56,105.66,105.41,105.47,31874.0,105.1271,105.2267,104.9777,105.0374,31874.0
2024-10-31 12:30:00,105.41,105.41,105.07,105.21,36145.0,104.9777,104.9777,104.6391,104.7785,36145.0
2024-10-31 13:00:00,105.22,105.52,105.22,105.39,15365.0,104.7885,105.0872,104.7885,104.9578,15365.0
2024-10-31 13:30:00,105.35,105.49,105.22,105.42,16432.0,104.9179,105.0574,104.7885,104.9876,16432.0
2024-10-31 14:00:00,105.45,105.49,105.35,105.43,17935.0,105.0175,105.0574,104.9179,104.9976,17935.0
2024-10-31 14:30:00,105.44,105.44,105.25,105.42,15810.0,105.0076,105.0076,104.8183,104.9876,15810.0
2024-10-31 15:00:00,105.43,105.43,105.03,105.08,32924.0,104.9976,104.9976,104.5992,104.649,32924.0
2024-10-31 15:30:00,105.1,105.11,104.62,104.64,118475.0,104.669,104.6789,104.1909,104.2108,118475.0
2024-11-01 09:30:00,105.0,105.31,104.18,104.59,60895.0,104.5694,104.8781,103.7527,104.161,60895.0
2024-11-01 10:00:00,104.63,105.45,104.55,105.45,22450.0,104.2009,105.0175,104.1212,105.0175,22450.0
2024-11-01 10:30:00,105.38,105.39,105.03,105.1,20124.0,104.9478,104.9578,104.5992,104.669,20124.0
2024-11-01 11:00:00,105.08,105.2,104.93,105.07,20317.0,104.649,104.7685,104.4996,104.6391,20317.0
2024-11-01 11:30:00,105.09,105.18,104.95,105.05,17070.0,104.659,104.7486,104.5196,104.6192,17070.0
2024-11-01 12:00:00,105.06,105.06,104.89,104.89,18934.0,104.6291,104.6291,104.4598,104.4598,18934.0
2024-11-01 12:30:00,104.89,105.08,104.84,104.87,16940.0,104.4598,104.649,104.41,104.4399,16940.0
2024-11-01 13:00:00,104.89,104.98,104.79,104.9,15048.0,104.4598,104.5494,104.3602,104.4698,15048.0
2024-11-01 13:30:00,104.91,104.91,104.57,104.66,14831.0,104.4797,104.4797,104.1411,104.2308,14831.0
2024-11-01 14:00:00,104.64,104.77,104.55,104.72,12123.0,104.2108,104.3403,104.1212,104.2905,12123.0
2024-11-01 14:30:00,104.73,104.84,104.71,104.72,12089.0,104.3005,104.41,104.2806,104.2905,12089.0
2024-11-01 15:00:00,104.67,104.79,104.57,104.57,22582.0,104.2407,104.3602,104.1411,104.1411,22582.0
2024-11-01 15:30:00,104.57,104.62,104.12,104.16,112762.0,104.1411,104.1909,103.693,103.7328,112762.0
2024-11-04 09:30:00,104.57,105.04,104.1,104.97,54647.0,104.1411,104.6092,103.6731,104.5395,54647.0
2024-11-04 10:00:00,105.09,105.09,104.61,104.68,14522.0,104.659,104.659,104.181,104.2507,14522.0
2024-11-04 10:30:00,104.64,104.78,104.39,104.72,18044.0,104.2108,104.3503,103.9619,104.2905,18044.0
2024-11-04 11:00:00,104.74,104.83,104.59,104.63,14136.0,104.3104,104.4001,104.161,104.2009,14136.0
2024-11-04 11:30:00,104.63,104.63,104.38,104.54,9317.0,104.2009,104.2009,103.9519,104.1112,9317.0
2024-11-04 12:00:00,104.52,105.02,104.46,104.94,9396.0,104.0913,104.5893,104.0316,104.5096,9396.0
2024-11-04 12:30:00,104.91,105.13,104.91,105.11,7341.0,104.4797,104.6988,104.4797,104.6789,7341.0
2024-11-04 13:00:00,105.11,105.11,104.84,105.08,11187.0,104.6789,104.6789,104.41,104.649,11187.0
2024-11-04 13:30:00,105.03,105.37,105.03,105.25,11107.0,104.5992,104.9378,104.5992,104.8183,11107.0
2024-11-04 14:00:00,105.27,105.37,105.09,105.09,8491.0,104.8383,104.9378,104.659,104.659,8491.0
2024-11-04 14:30:00,105.08,105.29,105.05,105.2,10322.0,104.649,104.8582,104.6192,104.7685,10322.0
2024-11-04 15:00:00,105.18,105.33,105.18,105.29,13930.0,104.7486,104.898,104.7486,104.8582,13930.0
2024-11-04 15:30:00,105.29,105.48,105.19,105.46,97810.0,104.8582,105.0474,104.7586,105.0275,97810.0
2024-11-05 09:30:00,105.28,106.14,105.18,106.11,39603.0,104.8482,105.7047,104.7486,105.6748,39603.0
2024-11-05 10:00:00,105.92,106.5,105.81,106.5,15288.0,105.4856,106.0632,105.376,106.0632,15288.0
2024-11-05 10:30:00,106.5,106.75,106.45,106.63,16612.0,106.0632,106.3122,106.0134,106.1927,16612.0
2024-11-05 11:00:00,106.68,106.71,106.42,106.66,16575.0,106.2425,106.2723,105.9835,106.2226,16575.0
2024-11-05 11:30:00,106.65,106.69,106.4,106.48,15454.0,106.2126,106.2524,105.9636,106.0433,15454.0
2024-11-05 12:00:00,106.49,106.78,106.49,106.73,21142.0,106.0533,106.3421,106.0533,106.2923,21142.0
2024-11-05 12:30:00,106.83,107.01,106.83,106.98,9743.0,106.3919,106.5711,106.3919,106.5412,9743.0
2024-11-05 13:00:00,106.97,107.07,106.84,106.91,16886.0,106.5313,106.6309,106.4018,106.4715,16886.0
2024-11-05 13:30:00,106.91,107.06,106.9,107.01,17623.0,106.4715,106.6209,106.4616,106.5711,17623.0
2024-11-05 14:00:00,107.02,107.16,107.0,107.06,20908.0,106.5811,106.7205,106.5612,106.6209,20908.0
2024-11-05 14:30:00,107.06,107.22,107.05,107.07,28114.0,106.6209,106.7803,106.611,106.6309,28114.0
2024-11-05 15:00:00,107.06,107.12,106.98,107.07,28315.0,106.6209,106.6807,106.5412,106.6309,28315.0
2024-11-05 15:30:00,107.07,107.61,107.06,107.61,181411.0,106.6309,107.1687,106.6209,107.1687,181411.0
2024-11-06 09:30:00,114.08,114.08,107.53,108.34,112793.0,113.7659,113.7659,107.2339,108.0417,112793.0
2024-11-06 10:00:00,108.34,108.99,108.28,108.95,70922.0,108.0417,108.6899,107.9819,108.65,70922.0
2024-11-06 10:30:00,108.97,109.15,108.58,108.98,44636.0,108.67,108.8495,108.2811,108.68,44636.0
2024-11-06 11:00:00,109.15,109.93,109.0,109.75,40092.0,108.8495,109.6273,108.6999,109.4478,40092.0
2024-11-06 11:30:00,109.82,110.02,109.63,109.83,28352.0,109.5176,109.7171,109.3282,109.5276,28352.0
2024-11-06 12:00:00,109.8,110.05,109.7,109.76,22095.0,109.4977,109.747,109.398,109.4578,22095.0
2024-11-06 12:30:00,109.77,110.18,109.68,110.09,37169.0,109.4678,109.8767,109.378,109.7869,37169.0
2024-11-06 13:00:00,110.04,110.33,109.94,110.27,26894.0,109.737,110.0262,109.6373,109.9664,26894.0
2024-11-06 13:30:00,110.26,110.32,110.05,110.07,22912.0,109.9564,110.0163,109.747,109.767,22912.0
2024-11-06 14:00:00,110.09,110.15,109.87,109.92,24581.0,109.7869,109.8467,109.5675,109.6174,24581.0
2024-11-06 14:30:00,109.89,109.98,109.64,109.95,26791.0,109.5875,109.6772,109.3381,109.6473,26791.0
2024-11-06 15:00:00,109.92,110.36,109.92,110.11,45395.0,109.6174,110.0562,109.6174,109.8068,45395.0
2024-11-06 15:30:00,110.14,110.89,110.1,110.79,191236.0,109.8368,110.5847,109.7969,110.485,191236.0
2024-11-07 09:30:00,110.92,111.06,109.67,110.13,61635.0,110.6146,110.7542,109.3681,109.8268,61635.0
2024-11-07 10:00:00,110.18,110.74,110.13,110.51,30872.0,109.8767,110.4351,109.8268,110.2057,30872.0
2024-11-07 10:30:00,110.49,110.65,110.23,110.45,23012.0,110.1858,110.3454,109.9265,110.1459,23012.0
2024-11-07 11:00:00,110.44,110.8,110.4,110.7,25857.0,110.1359,110.4949,110.096,110.3952,25857.0
2024-11-07 11:30:00,110.74,110.87,110.56,110.69,17958.0,110.4351,110.5648,110.2556,110.3852,17958.0
2024-11-07 12:00:00,110.71,111.0,110.71,110.86,32823.0,110.4052,110.6944,110.4052,110.5548,32823.0
2024-11-07 12:30:00,110.86,110.92,110.51,110.59,26121.0,110.5548,110.6146,110.2057,110.2855,26121.0
2024-11-07 13:00:00,110.64,110.94,110.61,110.78,14118.0,110.3354,110.6346,110.3055,110.475,14118.0
2024-11-07 13:30:00,110.76,110.85,110.68,110.74,10923.0,110.4551,110.5448,110.3753,110.4351,10923.0
2024-11-07 14:00:00,110.69,110.9,110.64,110.84,15644.0,110.3852,110.5947,110.3354,110.5348,15644.0
2024-11-07 14:30:00,110.82,111.01,110.76,110.9,24853.0,110.5149,110.7044,110.4551,110.5947,24853.0
2024-11-07 15:00:00,110.89,111.01,110.65,110.86,31443.0,110.5847,110.7044,110.3454,110.5548,31443.0
2024-11-07 15:30:00,110.89,111.0,110.32,110.34,126264.0,110.5847,110.6944,110.0163,110.0362,126264.0
2024-11-08 09:30:00,111.51,112.55,111.04,112.41,83948.0,111.203,112.2401,110.7343,112.1005,83948.0
2024-11-08 10:00:00,112.48,112.98,112.23,112.75,56335.0,112.1703,112.6689,111.921,112.4396,56335.0
2024-11-08 10:30:00,112.79,113.26,112.75,113.18,24218.0,112.4795,112.9482,112.4396,112.8684,24218.0
2024-11-08 11:00:00,113.1,113.15,112.57,112.57,46966.0,112.7886,112.8385,112.2601,112.2601,46966.0
2024-11-08 11:30:00,112.58,112.86,112.56,112.73,18155.0,112.27,112.5493,112.2501,112.4196,18155.0
2024-11-08 12:00:00,112.79,113.0,112.66,113.0,20603.0,112.4795,112.6889,112.3498,112.6889,20603.0
2024-11-08 12:30:00,112.98,113.06,112.9,112.94,14749.0,112.6689,112.7487,112.5892,112.6291,14749.0
2024-11-08 13:00:00,112.9,113.11,112.9,113.11,19739.0,112.5892,112.7986,112.5892,112.7986,19739.0
2024-11-08 13:30:00,113.06,113.23,113.04,113.15,11649.0,112.7487,112.9183,112.7288,112.8385,11649.0
2024-11-08 14:00:00,113.14,113.24,113.02,113.14,13310.0,112.8285,112.9282,112.7088,112.8285,13310.0
2024-11-08 14:30:00,113.12,113.23,113.02,113.06,10913.0,112.8086,112.9183,112.7088,112.7487,10913.0
2024-11-08 15:00:00,113.06,113.06,112.63,112.63,23032.0,112.7487,112.7487,112.3199,112.3199,23032.0
2024-11-08 15:30:00,112.66,112.69,112.41,112.43,161489.0,112.3498,112.3797,112.1005,112.1205,161489.0
2024-11-11 09:30:00,112.95,113.46,112.46,113.41,41028.0,112.639,113.1476,112.1504,113.0978,41028.0
2024-11-11 10:00:00,113.41,113.47,112.02,112.23,23574.0,113.0978,113.1576,111.7116,111.921,23574.0
2024-11-11 10:30:00,112.38,112.95,112.13,112.7,50616.0,112.0706,112.639,111.8213,112.3897,50616.0
2024-11-11 11:00:00,112.63,112.74,112.12,112.14,20982.0,112.3199,112.4296,111.8113,111.8313,20982.0
2024-11-11 11:30:00,112.12,112.59,112.02,112.52,26568.0,111.8113,112.28,111.7116,112.2102,26568.0
2024-11-11 12:00:00,112.47,112.57,112.34,112.5,16035.0,112.1603,112.2601,112.0307,112.1903,16035.0
2024-11-11 12:30:00,112.43,112.48,111.95,111.95,12645.0,112.1205,112.1703,111.6418,111.6418,12645.0
2024-11-11 13:00:00,111.97,112.08,111.89,112.05,12771.0,111.6617,111.7714,111.5819,111.7415,12771.0
2024-11-11 13:30:00,112.06,112.2,111.9,112.05,20474.0,111.7515,111.8911,111.5919,111.7415,20474.0
2024-11-11 14:00:00,112.0,112.14,111.82,112.13,34596.0,111.6916,111.8313,111.5121,111.8213,34596.0
2024-11-11 14:30:00,112.11,112.24,111.95,112.2,11394.0,111.8013,111.931,111.6418,111.8911,11394.0
2024-11-11 15:00:00,112.21,112.21,111.81,111.88,28204.0,111.9011,111.9011,111.5022,111.572,28204.0
2024-11-11 15:30:00,111.89,111.9,111.67,111.85,95421.0,111.5819,111.5919,111.3625,111.5421,95421.0
2024-11-12 09:30:00,111.94,112.51,111.81,112.15,29621.0,111.6318,112.2002,111.5022,111.8412,29621.0
2024-11-12 10:00:00,112.17,112.65,112.12,112.54,20964.0,111.8612,112.3399,111.8113,112.2302,20964.0
2024-11-12 10:30:00,112.53,112.83,112.43,112.65,22097.0,112.2202,112.5194,112.1205,112.3399,22097.0
2024-11-12 11:00:00,112.68,112.86,112.59,112.65,15974.0,112.3698,112.5493,112.28,112.3399,15974.0
2024-11-12 11:30:00,112.63,112.63,112.28,112.31,8583.0,112.3199,112.3199,111.9709,112.0008,8583.0
2024-11-12 12:00:00,112.31,112.55,112.14,112.49,21710.0,112.0008,112.2401,111.8313,112.1803,21710.0
2024-11-12 12:30:00,112.45,112.6,112.39,112.46,9723.0,112.1404,112.29,112.0806,112.1504,9723.0
2024-11-12 13:00:00,112.44,112.55,112.37,112.53,11351.0,112.1304,112.2401,112.0606,112.2202,11351.0
2024-11-12 13:30:00,112.57,112.81,112.46,112.8,10646.0,112.2601,112.4994,112.1504,112.4894,10646.0
2024-11-12 14:00:00,112.82,112.88,112.72,112.84,17787.0,112.5094,112.5692,112.4097,112.5293,17787.0
2024-11-12 14:30:00,112.84,112.97,112.75,112.89,10667.0,112.5293,112.659,112.4396,112.5792,10667.0
2024-11-12 15:00:00,112.85,112.9,112.69,112.73,31877.0,112.5393,112.5892,112.3797,112.4196,31877.0
2024-11-12 15:30:00,112.73,112.73,112.35,112.41,67436.0,112.4196,112.4196,112.0407,112.1005,67436.0
2024-11-13 09:30:00,112.45,112.98,112.16,112.38,40840.0,112.1404,112.6689,111.8512,112.0706,40840.0
2024-11-13 10:00:00,112.41,112.54,111.88,112.03,25085.0,112.1005,112.2302,111.572,111.7216,25085.0
2024-11-13 10:30:00,112.02,112.42,111.99,112.33,28647.0,111.7116,112.1105,111.6817,112.0207,28647.0
2024-11-13 11:00:00,112.36,112.46,112.19,112.23,22237.0,112.0506,112.1504,111.8811,111.921,22237.0
2024-11-13 11:30:00,112.25,112.43,112.18,112.34,65730.0,111.941,112.1205,111.8711,112.0307,65730.0
2024-11-13 12:00:00,112.32,112.41,112.08,112.2,34636.0,112.0108,112.1005,111.7714,111.8911,34636.0
2024-11-13 12:30:00,112.2,112.29,112.15,112.23,44266.0,111.8911,111.9808,111.8412,111.921,44266.0
2024-11-13 13:00:00,112.22,112.27,112.01,112.06,25333.0,111.911,111.9609,111.7016,111.7515,25333.0
2024-11-13 13:30:00,112.07,112.2,112.03,112.16,26813.0,111.7614,111.8911,111.7216,111.8512,26813.0
2024-11-13 14:00:00,112.16,112.32,112.14,112.18,38502.0,111.8512,112.0108,111.8313,111.8711,38502.0
2024-11-13 14:30:00,112.14,112.18,112.06,112.08,26183.0,111.8313,111.8711,111.7515,111.7714,26183.0
2024-11-13 15:00:00,112.08,112.2,112.08,112.12,42311.0,111.7714,111.8911,111.7714,111.8113,42311.0
2024-11-13 15:30:00,112.1,112.14,111.81,111.9,145631.0,111.7914,111.8313,111.5022,111.5919,145631.0
2024-11-14 09:30:00,111.48,111.96,111.17,111.7,21393.0,111.1731,111.6518,110.8639,111.3925,21393.0
2024-11-14 10:00:00,111.7,111.7,110.89,111.16,26151.0,111.3925,111.3925,110.5847,110.854,26151.0
2024-11-14 10:30:00,111.17,111.34,110.75,110.75,17667.0,110.8639,111.0335,110.4451,110.4451,17667.0
2024-11-14 11:00:00,110.74,110.76,110.46,110.6,10505.0,110.4351,110.4551,110.1559,110.2955,10505.0
2024-11-14 11:30:00,110.6,110.63,110.13,110.21,7918.0,110.2955,110.3254,109.8268,109.9066,7918.0
2024-11-14 12:00:00,110.2,110.28,109.9,109.93,7768.0,109.8966,109.9764,109.5974,109.6273,7768.0
2024-11-14 12:30:00,109.94,110.12,109.77,109.77,18882.0,109.6373,109.8168,109.4678,109.4678,18882.0
2024-11-14 13:00:00,109.84,109.97,109.79,109.83,15226.0,109.5376,109.6672,109.4877,109.5276,15226.0
2024-11-14 13:30:00,109.8,109.82,109.6,109.61,15678.0,109.4977,109.5176,109.2982,109.3082,15678.0
2024-11-14 14:00:00,109.61,109.88,109.61,109.81,9550.0,109.3082,109.5775,109.3082,109.5077,9550.0
2024-11-14 14:30:00,109.86,109.86,109.72,109.83,12799.0,109.5575,109.5575,109.4179,109.5276,12799.0
2024-11-14 15:00:00,109.84,109.85,109.45,109.85,23591.0,109.5376,109.5476,109.1487,109.5476,23591.0
2024-11-14 15:30:00,109.82,109.86,109.48,109.53,93252.0,109.5176,109.5575,109.1786,109.2284,93252.0
2024-11-15 09:30:00,109.12,110.28,108.33,109.75,76796.0,108.8196,109.9764,108.0317,109.4478,76796.0
2024-11-15 10:00:00,109.94,110.25,109.64,110.2,29199.0,109.6373,109.9465,109.3381,109.8966,29199.0
2024-11-15 10:30:00,110.15,110.18,109.83,109.92,21684.0,109.8467,109.8767,109.5276,109.6174,21684.0
2024-11-15 11:00:00,109.95,110.1,109.79,109.79,17906.0,109.6473,109.7969,109.4877,109.4877,17906.0
2024-11-15 11:30:00,109.76,110.01,109.69,110.01,13520.0,109.4578,109.7071,109.388,109.7071,13520.0
2024-11-15 12:00:00,110.01,110.1,109.82,109.84,20010.0,109.7071,109.7969,109.5176,109.5376,20010.0
2024-11-15 12:30:00,109.82,110.04,109.73,110.04,23027.0,109.5176,109.737,109.4279,109.737,23027.0
2024-11-15 13:00:00,110.01,110.1,109.95,109.95,13333.0,109.7071,109.7969,109.6473,109.6473,13333.0
2024-11-15 13:30:00,109.95,110.08,109.84,109.96,18801.0,109.6473,109.7769,109.5376,109.6573,18801.0
2024-11-15 14:00:00,109.97,110.08,109.75,109.8,21621.0,109.6672,109.7769,109.4478,109.4977,21621.0
2024-11-15 14:30:00,109.8,110.17,109.77,110.02,21471.0,109.4977,109.8667,109.4678,109.7171,21471.0
2024-11-15 15:00:00,110.02,110.1,109.84,109.88,32892.0,109.7171,109.7969,109.5376,109.5775,32892.0
2024-11-15 15:30:00,109.87,110.16,109.85,110.03,139195.0,109.5675,109.8567,109.5476,109.7271,139195.0
2024-11-18 09:30:00,109.06,110.18,109.06,110.07,28395.0,108.7597,109.8767,108.7597,109.767,28395.0
2024-11-18 10:00:00,110.15,110.25,109.67,109.67,25867.0,109.8467,109.9465,109.3681,109.3681,25867.0
2024-11-18 10:30:00,109.78,109.88,109.55,109.83,11176.0,109.4778,109.5775,109.2484,109.5276,11176.0
2024-11-18 11:00:00,109.85,110.0,109.54,109.91,11844.0,109.5476,109.6971,109.2384,109.6074,11844.0
2024-11-18 11:30:00,109.92,110.14,109.9,109.92,19004.0,109.6174,109.8368,109.5974,109.6174,19004.0
2024-11-18 12:00:00,109.86,110.04,109.81,110.02,13530.0,109.5575,109.737,109.5077,109.7171,13530.0
2024-11-18 12:30:00,110.04,110.28,110.02,110.11,14995.0,109.737,109.9764,109.7171,109.8068,14995.0
2024-11-18 13:00:00,110.13,110.17,109.83,109.84,9030.0,109.8268,109.8667,109.5276,109.5376,9030.0
2024-11-18 13:30:00,109.88,109.99,109.62,109.77,12559.0,109.5775,109.6872,109.3182,109.4678,12559.0
2024-11-18 14:00:00,109.81,109.9,109.69,109.7,19341.0,109.5077,109.5974,109.388,109.398,19341.0
2024-11-18 14:30:00,109.69,109.83,109.6,109.74,18619.0,109.388,109.5276,109.2982,109.4379,18619.0
2024-11-18 15:00:00,109.74,109.94,109.71,109.84,26016.0,109.4379,109.6373,109.4079,109.5376,26016.0
2024-11-18 15:30:00,109.84,109.88,109.65,109.76,125127.0,109.5376,109.5775,109.3481,109.4578,125127.0
2024-11-19 09:30:00,108.93,109.64,108.38,108.61,32525.0,108.6301,109.3381,108.0816,108.311,32525.0
2024-11-19 10:00:00,108.61,108.68,108.18,108.64,51643.0,108.311,108.3808,107.8822,108.3409,51643.0
2024-11-19 10:30:00,108.67,109.0,108.67,108.86,15612.0,108.3708,108.6999,108.3708,108.5603,15612.0
2024-11-19 11:00:00,108.85,109.22,108.76,109.22,12641.0,108.5503,108.9193,108.4606,108.9193,12641.0
2024-11-19 11:30:00,109.21,109.46,109.17,109.44,19974.0,108.9093,109.1586,108.8694,109.1387,19974.0
2024-11-19 12:00:00,109.45,109.59,109.42,109.48,25600.0,109.1487,109.2883,109.1187,109.1786,25600.0
2024-11-19 12:30:00,109.53,109.62,109.48,109.59,17843.0,109.2284,109.3182,109.1786,109.2883,17843.0
2024-11-19 13:00:00,109.6,109.62,109.49,109.53,15728.0,109.2982,109.3182,109.1886,109.2284,15728.0
2024-11-19 13:30:00,109.5,109.75,109.35,109.65,18728.0,109.1985,109.4478,109.0489,109.3481,18728.0
2024-11-19 14:00:00,109.6,109.69,109.52,109.59,10850.0,109.2982,109.388,109.2185,109.2883,10850.0
2024-11-19 14:30:00,109.58,109.58,109.28,109.34,17778.0,109.2783,109.2783,108.9791,109.039,17778.0
2024-11-19 15:00:00,109.35,109.38,109.14,109.26,49117.0,109.0489,109.0789,108.8395,108.9592,49117.0
2024-11-19 15:30:00,109.28,109.47,109.18,109.36,117097.0,108.9791,109.1686,108.8794,109.0589,117097.0
2024-11-20 09:30:00,109.47,109.95,108.93,109.14,48634.0,109.1686,109.6473,108.6301,108.8395,48634.0
2024-11-20 10:00:00,109.08,109.13,108.58,108.87,17999.0,108.7797,108.8295,108.2811,108.5703,17999.0
2024-11-20 10:30:00,108.87,109.1,108.79,108.88,28817.0,108.5703,108.7996,108.4905,108.5802,28817.0
2024-11-20 11:00:00,108.87,108.92,108.47,108.66,16120.0,108.5703,108.6201,108.1714,108.3608,16120.0
2024-11-20 11:30:00,108.68,109.1,108.64,109.1,43947.0,108.3808,108.7996,108.3409,108.7996,43947.0
2024-11-20 12:00:00,109.18,109.25,109.09,109.13,12769.0,108.8794,108.9492,108.7897,108.8295,12769.0
2024-11-20 12:30:00,109.11,109.39,109.11,109.19,13401.0,108.8096,109.0888,108.8096,108.8894,13401.0
2024-11-20 13:00:00,109.23,109.41,109.09,109.19,21248.0,108.9293,109.1088,108.7897,108.8894,21248.0
2024-11-20 13:30:00,109.14,109.27,108.89,109.03,44880.0,108.8395,108.9692,108.5902,108.7298,44880.0
2024-11-20 14:00:00,108.97,109.2,108.84,109.08,41014.0,108.67,108.8993,108.5403,108.7797,41014.0
2024-11-20 14:30:00,109.14,109.41,109.1,109.39,33567.0,108.8395,109.1088,108.7996,109.0888,33567.0
2024-11-20 15:00:00,109.4,109.44,109.1,109.44,40276.0,109.0988,109.1387,108.7996,109.1387,40276.0
2024-11-20 15:30:00,109.47,109.86,109.45,109.63,149604.0,109.1686,109.5575,109.1487,109.3282,149604.0
2024-11-21 09:30:00,109.89,110.16,109.47,109.96,55360.0,109.5875,109.8567,109.1686,109.6573,55360.0
2024-11-21 10:00:00,110.03,110.44,109.99,110.39,21280.0,109.7271,110.1359,109.6872,110.0861,21280.0
2024-11-21 10:30:00,110.34,110.78,110.33,110.64,15844.0,110.0362,110.475,110.0262,110.3354,15844.0
2024-11-21 11:00:00,110.63,110.99,110.61,110.87,21707.0,110.3254,110.6844,110.3055,110.5648,21707.0
2024-11-21 11:30:00,110.85,111.2,110.85,111.11,20011.0,110.5448,110.8938,110.5448,110.8041,20011.0
2024-11-21 12:00:00,111.09,111.23,110.81,111.13,22430.0,110.7841,110.9238,110.5049,110.824,22430.0
2024-11-21 12:30:00,111.17,111.33,111.07,111.21,22129.0,110.8639,111.0235,110.7642,110.9038,22129.0
2024-11-21 13:00:00,111.23,111.38,111.18,111.33,12044.0,110.9238,111.0733,110.8739,111.0235,12044.0
2024-11-21 13:30:00,111.3,111.32,110.92,110.93,11460.0,110.9936,111.0135,110.6146,110.6246,11460.0
2024-11-21 14:00:00,110.95,111.33,110.84,111.33,15549.0,110.6445,111.0235,110.5348,111.0235,15549.0
2024-11-21 14:30:00,111.3,111.32,111.09,111.23,18501.0,110.9936,111.0135,110.7841,110.9238,18501.0
2024-11-21 15:00:00,111.22,111.22,110.87,111.0,53177.0,110.9138,110.9138,110.5648,110.6944,53177.0
2024-11-21 15:30:00,111.02,111.13,110.65,110.73,206642.0,110.7143,110.824,110.3454,110.4251,206642.0
2024-11-22 09:30:00,110.76,112.42,110.76,112.24,37494.0,110.4551,112.1105,110.4551,111.931,37494.0
2024-11-22 10:00:00,112.37,112.37,111.47,111.6,59125.0,112.0606,112.0606,111.1631,111.2927,59125.0
2024-11-22 10:30:00,111.59,111.87,111.51,111.78,31726.0,111.2828,111.562,111.203,111.4722,31726.0
2024-11-22 11:00:00,111.81,111.83,111.52,111.82,29561.0,111.5022,111.5221,111.213,111.5121,29561.0
2024-11-22 11:30:00,111.86,111.86,111.6,111.68,20974.0,111.552,111.552,111.2927,111.3725,20974.0
2024-11-22 12:00:00,111.68,111.99,111.6,111.97,11168.0,111.3725,111.6817,111.2927,111.6617,11168.0
2024-11-22 12:30:00,111.93,112.02,111.84,112.02,25330.0,111.6218,111.7116,111.5321,111.7116,25330.0
2024-11-22 13:00:00,112.01,112.22,112.0,112.03,11780.0,111.7016,111.911,111.6916,111.7216,11780.0
2024-11-22 13:30:00,112.07,112.25,112.06,112.2,15674.0,111.7614,111.941,111.7515,111.8911,15674.0
2024-11-22 14:00:00,112.19,112.23,111.93,112.12,13148.0,111.8811,111.921,111.6218,111.8113,13148.0
2024-11-22 14:30:00,112.11,112.22,111.9,111.91,18161.0,111.8013,111.911,111.5919,111.6019,18161.0
2024-11-22 15:00:00,111.89,112.06,111.63,112.04,29151.0,111.5819,111.7515,111.3227,111.7315,29151.0
2024-11-22 15:30:00,112.09,112.19,111.98,112.05,116643.0,111.7814,111.8811,111.6717,111.7415,116643.0
2024-11-25 09:30:00,111.59,112.97,111.31,112.39,64246.0,111.2828,112.659,111.0035,112.0806,64246.0
2024-11-25 10:00:00,112.38,112.8,112.32,112.8,10344.0,112.0706,112.4894,112.0108,112.4894,10344.0
2024-11-25 10:30:00,112.82,112.85,112.22,112.26,19130.0,112.5094,112.5393,111.911,111.9509,19130.0
2024-11-25 11:00:00,112.24,112.34,111.78,111.78,12661.0,111.931,112.0307,111.4722,111.4722,12661.0
2024-11-25 11:30:00,111.67,111.97,111.51,111.89,9971.0,111.3625,111.6617,111.203,111.5819,9971.0
2024-11-25 12:00:00,111.92,112.36,111.92,112.22,12210.0,111.6119,112.0506,111.6119,111.911,12210.0
2024-11-25 12:30:00,112.12,112.12,111.85,111.94,6919.0,111.8113,111.8113,111.5421,111.6318,6919.0
2024-11-25 13:00:00,111.95,112.19,111.95,112.17,7415.0,111.6418,111.8811,111.6418,111.8612,7415.0
2024-11-25 13:30:00,112.14,112.36,112.1,112.36,9307.0,111.8313,112.0506,111.7914,112.0506,9307.0
2024-11-25 14:00:00,112.34,112.34,111.92,111.95,11665.0,112.0307,112.0307,111.6119,111.6418,11665.0
2024-11-25 14:30:00,111.95,112.07,111.78,111.79,13288.0,111.6418,111.7614,111.4722,111.4822,13288.0
2024-11-25 15:00:00,111.75,111.95,111.67,111.84,26183.0,111.4423,111.6418,111.3625,111.5321,26183.0
2024-11-25 15:30:00,111.83,112.0,111.7,111.74,515204.0,111.5221,111.6916,111.3925,111.4324,515204.0
2024-11-26 09:30:00,112.08,112.44,111.71,112.29,60853.0,111.7714,112.1304,111.4024,111.9808,60853.0
2024-11-26 10:00:00,112.33,112.39,111.95,112.34,13350.0,112.0207,112.0806,111.6418,112.0307,13350.0
2024-11-26 10:30:00,112.34,112.57,112.02,112.57,17813.0,112.0307,112.2601,111.7116,112.2601,17813.0
2024-11-26 11:00:00,112.59,112.91,112.54,112.87,12844.0,112.28,112.5991,112.2302,112.5592,12844.0
2024-11-26 11:30:00,112.93,113.0,112.81,112.83,9277.0,112.6191,112.6889,112.4994,112.5194,9277.0
2024-11-26 12:00:00,112.85,113.11,112.78,112.97,11098.0,112.5393,112.7986,112.4695,112.659,11098.0
2024-11-26 12:30:00,113.01,113.05,112.82,113.02,8873.0,112.6989,112.7387,112.5094,112.7088,8873.0
2024-11-26 13:00:00,113.0,113.11,112.95,113.04,9654.0,112.6889,112.7986,112.639,112.7288,9654.0
2024-11-26 13:30:00,113.02,113.08,112.94,113.07,10893.0,112.7088,112.7687,112.6291,112.7587,10893.0
2024-11-26 14:00:00,113.05,113.1,112.88,113.09,15561.0,112.7387,112.7886,112.5692,112.7786,15561.0
2024-11-26 14:30:00,113.09,113.35,113.09,113.35,14887.0,112.7786,113.0379,112.7786,113.0379,14887.0
2024-11-26 15:00:00,113.35,113.58,113.3,113.52,31638.0,113.0379,113.2673,112.9881,113.2075,31638.0
2024-11-26 15:30:00,113.5,113.96,113.31,113.42,203946.0,113.1875,113.6462,112.998,113.1077,203946.0
2024-11-27 09:30:00,113.74,114.0,113.32,113.78,28854.0,113.4269,113.6861,113.008,113.4667,28854.0
2024-11-27 10:00:00,113.76,114.15,113.64,113.92,85906.0,113.4468,113.8357,113.3271,113.6064,85906.0
2024-11-27 10:30:00,113.93,114.05,113.29,113.34,14115.0,113.6163,113.736,112.9781,113.028,14115.0
2024-11-27 11:00:00,113.26,113.55,113.14,113.44,13319.0,112.9482,113.2374,112.8285,113.1277,13319.0
2024-11-27 11:30:00,113.44,113.57,113.33,113.46,10075.0,113.1277,113.2573,113.018,113.1476,10075.0
2024-11-27 12:00:00,113.52,113.55,113.22,113.35,9387.0,113.2075,113.2374,112.9083,113.0379,9387.0
2024-11-27 12:30:00,113.27,113.44,113.18,113.44,4610.0,112.9581,113.1277,112.8684,113.1277,4610.0
2024-11-27 13:00:00,113.36,113.36,113.17,113.19,6021.0,113.0479,113.0479,112.8584,112.8784,6021.0
2024-11-27 13:30:00,113.17,113.29,113.16,113.29,8097.0,112.8584,112.9781,112.8484,112.9781,8097.0
2024-11-27 14:00:00,113.26,113.27,113.07,113.1,6822.0,112.9482,112.9581,112.7587,112.7886,6822.0
2024-11-27 14:30:00,113.06,113.25,113.05,113.1,10663.0,112.7487,112.9382,112.7387,112.7886,10663.0
2024-11-27 15:00:00,113.12,113.12,112.93,113.08,27185.0,112.8086,112.8086,112.6191,112.7687,27185.0
2024-11-27 15:30:00,113.05,113.31,112.95,113.2,98961.0,112.7387,112.998,112.639,112.8883,98961.0
2024-11-29 09:30:00,113.23,113.75,112.71,112.89,55356.0,112.9183,113.4368,112.3997,112.5792,55356.0
2024-11-29 10:00:00,112.85,112.94,112.51,112.83,17613.0,112.5393,112.6291,112.2002,112.5194,17613.0
2024-11-29 10:30:00,112.81,113.01,112.7,112.96,19179.0,112.4994,112.6989,112.3897,112.649,19179.0
2024-11-29 11:00:00,113.01,113.02,112.72,112.99,14543.0,112.6989,112.7088,112.4097,112.6789,14543.0
2024-11-29 11:30:00,113.02,113.18,112.99,113.12,20012.0,112.7088,112.8684,112.6789,112.8086,20012.0
2024-11-29 12:00:00,113.12,113.37,113.05,113.34,18828.0,112.8086,113.0579,112.7387,113.028,18828.0
2024-11-29 12:30:00,113.34,113.65,113.08,113.11,79179.0,113.028,113.3371,112.7687,112.7986,79179.0
2024-12-02 09:30:00,113.22,113.22,111.1,111.26,79517.0,112.9083,112.9083,110.7941,110.9537,79517.0
2024-12-02 10:00:00,111.28,111.54,110.85,111.52,38955.0,110.9736,111.2329,110.5448,111.213,38955.0
2024-12-02 10:30:00,111.56,111.56,111.0,111.13,27656.0,111.2529,111.2529,110.6944,110.824,27656.0
2024-12-02 11:00:00,111.13,111.8,111.05,111.78,13996.0,110.824,111.4922,110.7443,111.4722,13996.0
2024-12-02 11:30:00,111.88,111.88,111.46,111.62,15090.0,111.572,111.572,111.1531,111.3127,15090.0
2024-12-02 12:00:00,111.65,111.76,111.54,111.65,10911.0,111.3426,111.4523,111.2329,111.3426,10911.0
2024-12-02 12:30:00,111.74,111.77,111.52,111.73,13414.0,111.4324,111.4623,111.213,111.4224,13414.0
2024-12-02 13:00:00,111.7,111.84,111.7,111.74,17832.0,111.3925,111.5321,111.3925,111.4324,17832.0
2024-12-02 13:30:00,111.74,111.98,111.74,111.76,39262.0,111.4324,111.6717,111.4324,111.4523,39262.0
2024-12-02 14:00:00,111.72,111.8,111.61,111.8,11596.0,111.4124,111.4922,111.3027,111.4922,11596.0
2024-12-02 14:30:00,111.8,111.8,111.67,111.73,15761.0,111.4922,111.4922,111.3625,111.4224,15761.0
2024-12-02 15:00:00,111.73,111.75,111.63,111.74,13225.0,111.4224,111.4423,111.3227,111.4324,13225.0
2024-12-02 15:30:00,111.78,111.78,111.42,111.61,96380.0,111.4722,111.4722,111.1132,111.3027,96380.0
2024-12-03 09:30:00,112.0,112.25,110.69,111.19,38709.0,111.6916,111.941,110.3852,110.8839,38709.0
2024-12-03 10:00:00,111.27,111.47,111.13,111.38,27304.0,110.9637,111.1631,110.824,111.0733,27304.0
2024-12-03 10:30:00,111.37,111.8,111.19,111.67,27642.0,111.0634,111.4922,110.8839,111.3625,27642.0
2024-12-03 11:00:00,111.66,111.78,111.35,111.43,23403.0,111.3526,111.4722,111.0434,111.1232,23403.0
2024-12-03 11:30:00,111.38,111.73,111.19,111.31,26957.0,111.0733,111.4224,110.8839,111.0035,26957.0
2024-12-03 12:00:00,111.35,111.51,111.27,111.51,15872.0,111.0434,111.203,110.9637,111.203,15872.0
2024-12-03 12:30:00,111.49,111.51,111.17,111.19,20428.0,111.183,111.203,110.8639,110.8839,20428.0
2024-12-03 13:00:00,111.2,111.49,111.16,111.49,21648.0,110.8938,111.183,110.854,111.183,21648.0
2024-12-03 13:30:00,111.49,111.56,111.39,111.45,29216.0,111.183,111.2529,111.0833,111.1432,29216.0
2024-12-03 14:00:00,111.45,111.7,111.34,111.69,21208.0,111.1432,111.3925,111.0335,111.3825,21208.0
2024-12-03 14:30:00,111.68,111.84,111.65,111.83,20779.0,111.3725,111.5321,111.3426,111.5221,20779.0
2024-12-03 15:00:00,111.81,111.81,111.59,111.65,29581.0,111.5022,111.5022,111.2828,111.3426,29581.0
2024-12-03 15:30:00,111.65,111.65,111.3,111.36,128767.0,111.3426,111.3426,110.9936,111.0534,128767.0
2024-12-04 09:30:00,111.17,111.8,110.78,111.72,22652.0,110.8639,111.4922,110.475,111.4124,22652.0
2024-12-04 10:00:00,111.64,111.67,111.11,111.18,27429.0,111.3326,111.3625,110.8041,110.8739,27429.0
2024-12-04 10:30:00,111.23,111.33,111.03,111.23,17383.0,110.9238,111.0235,110.7243,110.9238,17383.0
2024-12-04 11:00:00,111.17,111.36,111.13,111.33,20541.0,110.8639,111.0534,110.824,111.0235,20541.0
2024-12-04 11:30:00,111.27,111.44,111.18,111.28,16066.0,110.9637,111.1332,110.8739,110.9736,16066.0
2024-12-04 12:00:00,111.25,111.38,111.16,111.22,14658.0,110.9437,111.0733,110.854,110.9138,14658.0
2024-12-04 12:30:00,111.21,111.29,111.05,111.08,14329.0,110.9038,110.9836,110.7443,110.7742,14329.0
2024-12-04 13:00:00,111.08,111.13,110.91,110.98,14252.0,110.7742,110.824,110.6046,110.6744,14252.0
2024-12-04 13:30:00,110.98,111.2,110.79,111.06,15103.0,110.6744,110.8938,110.485,110.7542,15103.0
2024-12-04 14:00:00,111.1,111.17,111.04,111.04,13747.0,110.7941,110.8639,110.7343,110.7343,13747.0
2024-12-04 14:30:00,111.06,111.23,111.02,111.11,13788.0,110.7542,110.9238,110.7143,110.8041,13788.0
2024-12-04 15:00:00,111.1,111.18,111.0,111.04,21101.0,110.7941,110.8739,110.6944,110.7343,21101.0
2024-12-04 15:30:00,111.01,111.33,110.96,111.14,90275.0,110.7044,111.0235,110.6545,110.834,90275.0
2024-12-05 09:30:00,111.5,111.66,111.14,111.52,112644.0,111.193,111.3526,110.834,111.213,112644.0
2024-12-05 10:00:00,111.53,111.59,110.91,110.95,60040.0,111.2229,111.2828,110.6046,110.6445,60040.0
2024-12-05 10:30:00,110.94,111.31,110.93,111.07,30093.0,110.6346,111.0035,110.6246,110.7642,30093.0
2024-12-05 11:00:00,111.06,111.08,110.8,111.03,34065.0,110.7542,110.7742,110.4949,110.7243,34065.0
2024-12-05 11:30:00,111.06,111.15,110.97,111.09,21814.0,110.7542,110.844,110.6645,110.7841,21814.0
2024-12-05 12:00:00,111.1,111.2,111.06,111.12,23179.0,110.7941,110.8938,110.7542,110.8141,23179.0
2024-12-05 12:30:00,111.12,111.12,111.0,111.08,23320.0,110.8141,110.8141,110.6944,110.7742,23320.0
2024-12-05 13:00:00,111.08,111.24,111.06,111.23,24110.0,110.7742,110.9337,110.7542,110.9238,24110.0
2024-12-05 13:30:00,111.25,111.29,111.08,111.18,25270.0,110.9437,110.9836,110.7742,110.8739,25270.0
2024-12-05 14:00:00,111.17,111.18,111.08,111.13,23800.0,110.8639,110.8739,110.7742,110.824,23800.0
2024-12-05 14:30:00,111.11,111.24,111.09,111.23,29360.0,110.8041,110.9337,110.7841,110.9238,29360.0
2024-12-05 15:00:00,111.2,111.21,110.89,110.93,57090.0,110.8938,110.9038,110.5847,110.6246,57090.0
2024-12-05 15:30:00,110.93,110.96,110.37,110.53,173761.0,110.6246,110.6545,110.0661,110.2257,173761.0
2024-12-06 09:30:00,110.24,110.69,109.27,109.44,52312.0,109.9365,110.3852,108.9692,109.1387,52312.0
2024-12-06 10:00:00,109.58,109.58,109.04,109.36,20480.0,109.2783,109.2783,108.7398,109.0589,20480.0
2024-12-06 10:30:00,109.37,109.41,108.94,109.37,25380.0,109.0689,109.1088,108.6401,109.0689,25380.0
2024-12-06 11:00:00,109.32,109.4,108.8,108.81,28731.0,109.019,109.0988,108.5005,108.5104,28731.0
2024-12-06 11:30:00,108.81,109.09,108.77,108.94,25608.0,108.5104,108.7897,108.4705,108.6401,25608.0
2024-12-06 12:00:00,108.89,108.92,108.55,108.9,31770.0,108.5902,108.6201,108.2511,108.6002,31770.0
2024-12-06 12:30:00,108.86,109.09,108.73,109.08,41377.0,108.5603,108.7897,108.4306,108.7797,41377.0
2024-12-06 13:00:00,109.06,109.49,109.06,109.34,28783.0,108.7597,109.1886,108.7597,109.039,28783.0
2024-12-06 13:30:00,109.32,109.59,109.29,109.52,16567.0,109.019,109.2883,108.9891,109.2185,16567.0
2024-12-06 14:00:00,109.52,109.54,109.23,109.32,27149.0,109.2185,109.2384,108.9293,109.019,27149.0
2024-12-06 14:30:00,109.34,109.47,109.29,109.34,27223.0,109.039,109.1686,108.9891,109.039,27223.0
2024-12-06 15:00:00,109.34,109.42,109.26,109.29,28232.0,109.039,109.1187,108.9592,108.9891,28232.0
2024-12-06 15:30:00,109.27,109.29,109.04,109.17,125055.0,108.9692,108.9891,108.7398,108.8694,125055.0
2024-12-09 09:30:00,108.23,108.74,105.12,106.22,190940.0,107.932,108.4406,104.8306,105.9276,190940.0
2024-12-09 10:00:00,106.36,106.39,105.22,105.51,65504.0,106.0672,106.0971,104.9303,105.2195,65504.0
2024-12-09 10:30:00,105.47,105.85,104.99,105.53,125679.0,105.1796,105.5586,104.7009,105.2395,125679.0
2024-12-09 11:00:00,105.54,106.14,105.45,105.95,42766.0,105.2494,105.8478,105.1597,105.6583,42766.0
2024-12-09 11:30:00,105.92,106.02,105.37,105.56,22252.0,105.6284,105.7281,105.0799,105.2694,22252.0
2024-12-09 12:00:00,105.58,105.95,105.39,105.79,34300.0,105.2893,105.6583,105.0998,105.4987,34300.0
2024-12-09 12:30:00,105.85,106.03,105.66,105.67,66624.0,105.5586,105.7381,105.3691,105.3791,66624.0
2024-12-09 13:00:00,105.64,106.25,105.6,106.16,43089.0,105.3492,105.9575,105.3093,105.8677,43089.0
2024-12-09 13:30:00,106.15,106.42,106.15,106.18,44062.0,105.8577,106.127,105.8577,105.8877,44062.0
2024-12-09 14:00:00,106.2,106.29,105.84,106.05,47848.0,105.9076,105.9974,105.5486,105.758,47848.0
2024-12-09 14:30:00,106.06,106.21,105.92,106.08,23187.0,105.768,105.9176,105.6284,105.7879,23187.0
2024-12-09 15:00:00,106.09,106.16,105.81,105.84,38110.0,105.7979,105.8677,105.5187,105.5486,38110.0
2024-12-09 15:30:00,105.86,106.06,105.58,105.68,316133.0,105.5685,105.768,105.2893,105.389,316133.0
2024-12-10 09:30:00,104.91,105.22,102.34,102.82,231494.0,104.6212,104.9303,102.0582,102.5369,231494.0
2024-12-10 10:00:00,102.85,103.1,102.13,102.65,48338.0,102.5668,102.8161,101.8488,102.3674,48338.0
2024-12-10 10:30:00,102.62,103.28,102.54,102.99,52878.0,102.3375,102.9956,102.2577,102.7064,52878.0
2024-12-10 11:00:00,103.03,103.77,103.01,103.62,41275.0,102.7463,103.4843,102.7264,103.3347,41275.0
2024-12-10 11:30:00,103.53,103.68,103.3,103.37,30312.0,103.245,103.3945,103.0156,103.0854,30312.0
2024-12-10 12:00:00,103.39,103.4,103.0,103.19,96820.0,103.1053,103.1153,102.7164,102.9059,96820.0
2024-12-10 12:30:00,103.15,103.23,102.71,102.84,29140.0,102.866,102.9458,102.4272,102.5569,29140.0
2024-12-10 13:00:00,102.8,103.08,102.68,102.94,30106.0,102.517,102.7962,102.3973,102.6566,30106.0
2024-12-10 13:30:00,102.91,103.19,102.91,103.08,21436.0,102.6267,102.9059,102.6267,102.7962,21436.0
2024-12-10 14:00:00,103.06,103.1,102.81,103.01,25507.0,102.7763,102.8161,102.5269,102.7264,25507.0
2024-12-10 14:30:00,103.04,103.19,102.88,103.09,27094.0,102.7563,102.9059,102.5968,102.8062,27094.0
2024-12-10 15:00:00,103.09,103.19,102.77,102.89,44688.0,102.8062,102.9059,102.4871,102.6067,44688.0
2024-12-10 15:30:00,102.93,102.98,102.61,102.92,191656.0,102.6466,102.6965,102.3275,102.6366,191656.0
2024-12-11 09:30:00,103.53,104.05,103.23,103.75,88499.0,103.245,103.7635,102.9458,103.4644,88499.0
2024-12-11 10:00:00,103.75,103.91,103.5,103.9,49411.0,103.4644,103.6239,103.215,103.6139,49411.0
2024-12-11 10:30:00,103.87,104.01,103.65,103.72,28386.0,103.584,103.7236,103.3646,103.4344,28386.0
2024-12-11 11:00:00,103.7,103.71,103.49,103.62,50015.0,103.4145,103.4245,103.2051,103.3347,50015.0
2024-12-11 11:30:00,103.61,103.98,103.6,103.94,24655.0,103.3247,103.6937,103.3148,103.6538,24655.0
2024-12-11 12:00:00,103.94,104.02,103.8,103.81,20014.0,103.6538,103.7336,103.5142,103.5242,20014.0
2024-12-11 12:30:00,103.81,104.03,103.7,104.02,16770.0,103.5242,103.7436,103.4145,103.7336,16770.0
2024-12-11 13:00:00,104.0,104.05,103.9,103.95,24820.0,103.7137,103.7635,103.6139,103.6638,24820.0
2024-12-11 13:30:00,103.96,104.05,103.85,103.98,32000.0,103.6738,103.7635,103.5641,103.6937,32000.0
2024-12-11 14:00:00,103.98,104.0,103.85,103.95,22669.0,103.6937,103.7137,103.5641,103.6638,22669.0
2024-12-11 14:30:00,103.97,104.07,103.84,104.05,33952.0,103.6837,103.7835,103.5541,103.7635,33952.0
2024-12-11 15:00:00,104.05,104.05,103.8,103.88,27660.0,103.7635,103.7635,103.5142,103.594,27660.0
2024-12-11 15:30:00,103.88,104.2,103.78,104.12,179478.0,103.594,103.9131,103.4943,103.8333,179478.0
2024-12-12 09:30:00,104.7,105.05,104.15,104.61,47423.0,104.4117,104.7608,103.8633,104.322,47423.0
2024-12-12 10:00:00,104.53,104.96,104.52,104.83,27597.0,104.2422,104.671,104.2322,104.5414,27597.0
2024-12-12 10:30:00,104.83,104.9,104.33,104.47,20498.0,104.5414,104.6112,104.0428,104.1824,20498.0
2024-12-12 11:00:00,104.43,104.55,104.23,104.51,32764.0,104.1425,104.2622,103.943,104.2223,32764.0
2024-12-12 11:30:00,104.52,104.61,104.08,104.08,42581.0,104.2322,104.322,103.7934,103.7934,42581.0
2024-12-12 12:00:00,104.08,104.2,103.96,104.05,36142.0,103.7934,103.9131,103.6738,103.7635,36142.0
2024-12-12 12:30:00,104.05,104.12,103.95,104.08,8732.0,103.7635,103.8333,103.6638,103.7934,8732.0
2024-12-12 13:00:00,104.1,104.19,103.91,103.92,13495.0,103.8134,103.9031,103.6239,103.6339,13495.0
2024-12-12 13:30:00,103.92,103.94,103.71,103.75,17467.0,103.6339,103.6538,103.4245,103.4644,17467.0
2024-12-12 14:00:00,103.75,103.84,103.55,103.58,16918.0,103.4644,103.5541,103.2649,103.2948,16918.0
2024-12-12 14:30:00,103.59,103.64,103.48,103.56,16821.0,103.3048,103.3547,103.1951,103.2749,16821.0
2024-12-12 15:00:00,103.56,103.78,103.46,103.77,38096.0,103.2749,103.4943,103.1752,103.4843,38096.0
2024-12-12 15:30:00,103.77,103.87,103.53,103.67,144955.0,103.4843,103.584,103.245,103.3846,144955.0
2024-12-13 09:30:00,103.83,104.33,103.58,103.97,38717.0,103.5441,104.0428,103.2948,103.6837,38717.0
2024-12-13 10:00:00,103.97,104.25,103.81,104.23,35653.0,103.6837,103.963,103.5242,103.943,35653.0
2024-12-13 10:30:00,104.18,104.28,103.91,104.11,31880.0,103.8932,103.9929,103.6239,103.8234,31880.0
2024-12-13 11:00:00,104.05,104.26,104.0,104.22,21579.0,103.7635,103.973,103.7137,103.9331,21579.0
2024-12-13 11:30:00,104.25,104.27,104.03,104.13,15859.0,103.963,103.9829,103.7436,103.8433,15859.0
2024-12-13 12:00:00,104.13,104.13,103.9,103.96,13293.0,103.8433,103.8433,103.6139,103.6738,13293.0
2024-12-13 12:30:00,103.94,103.96,103.64,103.72,19703.0,103.6538,103.6738,103.3547,103.4344,19703.0
2024-12-13 13:00:00,103.7,103.96,103.69,103.96,20153.0,103.4145,103.6738,103.4045,103.6738,20153.0
2024-12-13 13:30:00,103.98,104.12,103.62,103.62,23269.0,103.6937,103.8333,103.3347,103.3347,23269.0
2024-12-13 14:00:00,103.64,103.7,103.41,103.41,21716.0,103.3547,103.4145,103.1253,103.1253,21716.0
2024-12-13 14:30:00,103.46,103.7,103.45,103.59,11134.0,103.1752,103.4145,103.1652,103.3048,11134.0
2024-12-13 15:00:00,103.58,103.7,103.53,103.68,17120.0,103.2948,103.4145,103.245,103.3945,17120.0
2024-12-13 15:30:00,103.67,104.32,103.67,104.17,138956.0,103.3846,104.0328,103.3846,103.8832,138956.0
2024-12-16 09:30:00,104.29,105.03,103.99,104.73,41469.0,104.0029,104.7408,103.7037,104.4417,41469.0
2024-12-16 10:00:00,104.73,104.98,104.66,104.77,18678.0,104.4417,104.691,104.3718,104.4815,18678.0
2024-12-16 10:30:00,104.81,104.86,104.53,104.62,45847.0,104.5214,104.5713,104.2422,104.332,45847.0
2024-12-16 11:00:00,104.65,104.89,104.59,104.88,11384.0,104.3619,104.6012,104.302,104.5912,11384.0
2024-12-16 11:30:00,104.84,104.85,104.66,104.72,34538.0,104.5514,104.5613,104.3718,104.4317,34538.0
2024-12-16 12:00:00,104.57,104.82,104.52,104.7,12993.0,104.2821,104.5314,104.2322,104.4117,12993.0
2024-12-16 12:30:00,104.7,104.74,104.58,104.67,10971.0,104.4117,104.4516,104.2921,104.3818,10971.0
2024-12-16 13:00:00,104.69,104.77,104.6,104.77,16092.0,104.4018,104.4815,104.312,104.4815,16092.0
2024-12-16 13:30:00,104.78,104.86,104.71,104.71,17350.0,104.4915,104.5713,104.4217,104.4217,17350.0
2024-12-16 14:00:00,104.74,104.74,104.53,104.55,16221.0,104.4516,104.4516,104.2422,104.2622,16221.0
2024-12-16 14:30:00,104.55,104.7,104.41,104.7,31368.0,104.2622,104.4117,104.1225,104.4117,31368.0
2024-12-16 15:00:00,104.69,104.76,104.48,104.49,55078.0,104.4018,104.4716,104.1923,104.2023,55078.0
2024-12-16 15:30:00,104.46,104.54,104.25,104.36,144000.0,104.1724,104.2522,103.963,104.0727,144000.0
2024-12-17 09:30:00,103.65,103.87,102.95,103.22,45173.0,103.3646,103.584,102.6666,102.9358,45173.0
2024-12-17 10:00:00,103.26,103.51,102.89,102.96,34431.0,102.9757,103.225,102.6067,102.6765,34431.0
2024-12-17 10:30:00,103.01,103.06,102.74,102.85,21148.0,102.7264,102.7763,102.4571,102.5668,21148.0
2024-12-17 11:00:00,102.82,102.94,102.52,102.63,19599.0,102.5369,102.6566,102.2377,102.3474,19599.0
2024-12-17 11:30:00,102.65,103.02,102.42,103.02,66208.0,102.3674,102.7364,102.138,102.7364,66208.0
2024-12-17 12:00:00,103.02,103.28,102.98,103.02,25328.0,102.7364,102.9956,102.6965,102.7364,25328.0
2024-12-17 12:30:00,103.05,103.18,102.89,102.89,16018.0,102.7663,102.8959,102.6067,102.6067,16018.0
2024-12-17 13:00:00,102.89,102.96,102.73,102.83,9047.0,102.6067,102.6765,102.4472,102.5469,9047.0
2024-12-17 13:30:00,102.84,102.98,102.73,102.93,9369.0,102.5569,102.6965,102.4472,102.6466,9369.0
2024-12-17 14:00:00,102.93,103.14,102.82,102.93,25090.0,102.6466,102.856,102.5369,102.6466,25090.0
2024-12-17 14:30:00,102.98,103.2,102.93,103.19,19314.0,102.6965,102.9159,102.6466,102.9059,19314.0
2024-12-17 15:00:00,103.19,103.25,103.0,103.04,44941.0,102.9059,102.9657,102.7164,102.7563,44941.0
2024-12-17 15:30:00,103.04,103.33,103.0,103.17,121191.0,102.7563,103.0455,102.7164,102.886,121191.0
2024-12-18 09:30:00,103.25,103.42,102.7,103.16,35647.0,102.9657,103.1353,102.4172,102.876,35647.0
2024-12-18 10:00:00,103.22,103.46,102.95,103.34,30612.0,102.9358,103.1752,102.6666,103.0555,30612.0
2024-12-18 10:30:00,103.4,103.7,103.21,103.59,30612.0,103.1153,103.4145,102.9258,103.3048,30612.0
2024-12-18 11:00:00,103.63,103.66,103.41,103.46,26340.0,103.3447,103.3746,103.1253,103.1752,26340.0
2024-12-18 11:30:00,103.46,103.78,103.41,103.68,21434.0,103.1752,103.4943,103.1253,103.3945,21434.0
2024-12-18 12:00:00,103.73,103.73,103.32,103.54,32616.0,103.4444,103.4444,103.0355,103.2549,32616.0
2024-12-18 12:30:00,103.54,103.68,103.45,103.53,21494.0,103.2549,103.3945,103.1652,103.245,21494.0
2024-12-18 13:00:00,103.56,103.56,103.31,103.34,21868.0,103.2749,103.2749,103.0256,103.0555,21868.0
2024-12-18 13:30:00,103.34,103.64,103.33,103.61,24872.0,103.0555,103.3547,103.0455,103.3247,24872.0
2024-12-18 14:00:00,103.57,103.57,102.45,102.47,38995.0,103.2849,103.2849,102.1679,102.1879,38995.0
2024-12-18 14:30:00,102.47,102.53,101.83,101.92,66091.0,102.1879,102.2477,101.5496,101.6394,66091.0
2024-12-18 15:00:00,101.94,102.53,101.93,102.17,45566.0,101.6593,102.2477,101.6494,101.8887,45566.0
2024-12-18 15:30:00,102.23,102.32,100.86,100.93,202885.0,101.9485,102.0383,100.5823,100.6521,202885.0
2024-12-19 09:30:00,101.39,102.89,101.24,102.36,57272.0,101.1109,102.6067,100.9613,102.0782,57272.0
2024-12-19 10:00:00,102.37,102.54,102.09,102.44,75607.0,102.0882,102.2577,101.8089,102.158,75607.0
2024-12-19 10:30:00,102.47,102.79,102.35,102.5,50615.0,102.1879,102.507,102.0682,102.2178,50615.0
2024-12-19 11:00:00,102.37,102.49,102.09,102.45,38348.0,102.0882,102.2078,101.8089,102.1679,38348.0
2024-12-19 11:30:00,102.44,102.56,102.27,102.32,26891.0,102.158,102.2776,101.9884,102.0383,26891.0
2024-12-19 12:00:00,102.32,102.5,102.28,102.35,23739.0,102.0383,102.2178,101.9984,102.0682,23739.0
2024-12-19 12:30:00,102.34,102.57,102.28,102.34,30264.0,102.0582,102.2876,101.9984,102.0582,30264.0
2024-12-19 13:00:00,102.34,102.7,102.24,102.66,21684.0,102.0582,102.4172,101.9585,102.3774,21684.0
2024-12-19 13:30:00,102.65,102.86,102.61,102.82,18568.0,102.3674,102.5768,102.3275,102.5369,18568.0
2024-12-19 14:00:00,102.82,102.88,102.68,102.69,29661.0,102.5369,102.5968,102.3973,102.4073,29661.0
2024-12-19 14:30:00,102.71,102.8,102.49,102.58,53303.0,102.4272,102.517,102.2078,102.2976,53303.0
2024-12-19 15:00:00,102.55,102.72,102.4,102.63,72041.0,102.2677,102.4372,102.1181,102.3474,72041.0
2024-12-19 15:30:00,102.66,102.66,102.27,102.32,248427.0,102.3774,102.3774,101.9884,102.0383,248427.0
2024-12-20 09:30:00,102.3,103.05,102.0,102.17,184227.0,102.0183,102.7663,101.7192,101.8887,184227.0
2024-12-20 10:00:00,102.27,102.65,101.91,102.55,35235.0,101.9884,102.3674,101.6294,102.2677,35235.0
2024-12-20 10:30:00,102.5,102.78,102.42,102.58,19450.0,102.2178,102.497,102.138,102.2976,19450.0
2024-12-20 11:00:00,102.59,103.27,102.58,103.27,33364.0,102.3075,102.9857,102.2976,102.9857,33364.0
2024-12-20 11:30:00,103.29,103.76,103.25,103.7,35051.0,103.0056,103.4743,102.9657,103.4145,35051.0
2024-12-20 12:00:00,103.63,103.86,103.41,103.76,43867.0,103.3447,103.5741,103.1253,103.4743,43867.0
2024-12-20 12:30:00,103.76,103.76,103.46,103.46,38920.0,103.4743,103.4743,103.1752,103.1752,38920.0
2024-12-20 13:00:00,103.45,103.46,103.09,103.12,28856.0,103.1652,103.1752,102.8062,102.8361,28856.0
2024-12-20 13:30:00,103.16,103.3,102.91,102.92,19114.0,102.876,103.0156,102.6267,102.6366,19114.0
2024-12-20 14:00:00,102.9,103.35,102.9,103.35,31822.0,102.6167,103.0655,102.6167,103.0655,31822.0
2024-12-20 14:30:00,103.28,103.39,103.1,103.17,32322.0,102.9956,103.1053,102.8161,102.886,32322.0
2024-12-20 15:00:00,103.2,103.4,103.15,103.27,38206.0,102.9159,103.1153,102.866,102.9857,38206.0
2024-12-20 15:30:00,103.29,103.64,102.88,102.93,154548.0,103.0056,103.3547,102.5968,102.6466,154548.0
2024-12-23 09:30:00,102.38,102.9,101.63,101.8,32960.0,102.0981,102.6167,101.3502,101.5197,32960.0
2024-12-23 10:00:00,101.83,102.22,101.66,102.22,13064.0,101.5496,101.9386,101.3801,101.9386,13064.0
2024-12-23 10:30:00,102.18,102.26,101.84,101.9,22130.0,101.8987,101.9785,101.5596,101.6194,22130.0
2024-12-23 11:00:00,101.9,102.17,101.9,102.12,17282.0,101.6194,101.8887,101.6194,101.8388,17282.0
2024-12-23 11:30:00,102.14,102.38,102.1,102.36,6366.0,101.8588,102.0981,101.8189,102.0782,6366.0
2024-12-23 12:00:00,102.42,102.51,102.22,102.51,11949.0,102.138,102.2278,101.9386,102.2278,11949.0
2024-12-23 12:30:00,102.45,102.57,102.39,102.4,20698.0,102.1679,102.2876,102.1081,102.1181,20698.0
2024-12-23 13:00:00,102.36,102.59,102.36,102.44,7092.0,102.0782,102.3075,102.0782,102.158,7092.0
2024-12-23 13:30:00,102.44,102.5,102.36,102.48,13592.0,102.158,102.2178,102.0782,102.1979,13592.0
2024-12-23 14:00:00,102.45,102.45,102.27,102.34,11410.0,102.1679,102.1679,101.9884,102.0582,11410.0
2024-12-23 14:30:00,102.35,102.56,102.35,102.43,34956.0,102.0682,102.2776,102.0682,102.148,34956.0
2024-12-23 15:00:00,102.44,102.71,102.36,102.62,26562.0,102.158,102.4272,102.0782,102.3375,26562.0
2024-12-23 15:30:00,102.67,102.94,102.57,102.8,91849.0,102.3873,102.6566,102.2876,102.517,91849.0
2024-12-24 09:30:00,102.53,103.1,102.19,103.09,24758.0,102.2477,102.8161,101.9086,102.8062,24758.0
2024-12-24 10:00:00,103.11,103.27,102.98,103.25,14279.0,102.8261,102.9857,102.6965,102.9657,14279.0
2024-12-24 10:30:00,103.19,103.46,103.16,103.34,14685.0,102.9059,103.1752,102.876,103.0555,14685.0
2024-12-24 11:00:00,103.32,103.35,103.08,103.34,12985.0,103.0355,103.0655,102.7962,103.0555,12985.0
2024-12-24 11:30:00,103.3,103.51,103.28,103.34,9606.0,103.0156,103.225,102.9956,103.0555,9606.0
2024-12-24 12:00:00,103.37,103.75,103.36,103.7,14866.0,103.0854,103.4644,103.0754,103.4145,14866.0
2024-12-24 12:30:00,103.66,103.94,103.49,103.87,44737.0,103.3746,103.6538,103.2051,103.584,44737.0
2024-12-26 09:30:00,102.96,103.74,102.96,103.65,23801.0,102.6765,103.4544,102.6765,103.3646,23801.0
2024-12-26 10:00:00,103.74,103.88,103.52,103.56,13143.0,103.4544,103.594,103.235,103.2749,13143.0
2024-12-26 10:30:00,103.55,103.65,103.31,103.64,10893.0,103.2649,103.3646,103.0256,103.3547,10893.0
2024-12-26 11:00:00,103.59,103.73,103.52,103.61,14459.0,103.3048,103.4444,103.235,103.3247,14459.0
2024-12-26 11:30:00,103.6,103.79,103.6,103.74,11545.0,103.3148,103.5042,103.3148,103.4544,11545.0
2024-12-26 12:00:00,103.74,103.79,103.58,103.61,8630.0,103.4544,103.5042,103.2948,103.3247,8630.0
2024-12-26 12:30:00,103.59,103.64,103.41,103.46,7126.0,103.3048,103.3547,103.1253,103.1752,7126.0
2024-12-26 13:00:00,103.47,103.55,103.41,103.47,4958.0,103.1851,103.2649,103.1253,103.1851,4958.0
2024-12-26 13:30:00,103.5,103.59,103.43,103.54,5980.0,103.215,103.3048,103.1452,103.2549,5980.0
2024-12-26 14:00:00,103.47,103.5,103.39,103.47,6210.0,103.1851,103.215,103.1053,103.1851,6210.0
2024-12-26 14:30:00,103.42,103.54,103.4,103.48,9505.0,103.1353,103.2549,103.1153,103.1951,9505.0
2024-12-26 15:00:00,103.52,103.55,103.45,103.49,12852.0,103.235,103.2649,103.1652,103.2051,12852.0
2024-12-26 15:30:00,103.46,103.82,103.41,103.74,92218.0,103.1752,103.5342,103.1253,103.4544,92218.0
2024-12-27 09:30:00,103.2,103.89,103.01,103.75,18637.0,102.9159,103.604,102.7264,103.4644,18637.0
2024-12-27 10:00:00,103.75,103.81,103.33,103.35,11589.0,103.4644,103.5242,103.0455,103.0655,11589.0
2024-12-27 10:30:00,103.34,103.43,103.09,103.14,9192.0,103.0555,103.1452,102.8062,102.856,9192.0
2024-12-27 11:00:00,103.09,103.13,102.9,103.13,8837.0,102.8062,102.8461,102.6167,102.8461,8837.0
2024-12-27 11:30:00,103.14,103.25,102.71,102.71,5420.0,102.856,102.9657,102.4272,102.4272,5420.0
2024-12-27 12:00:00,102.68,102.68,102.58,102.62,7459.0,102.3973,102.3973,102.2976,102.3375,7459.0
2024-12-27 12:30:00,102.62,102.66,102.38,102.66,10197.0,102.3375,102.3774,102.0981,102.3774,10197.0
2024-12-27 13:00:00,102.64,102.74,102.59,102.62,9110.0,102.3574,102.4571,102.3075,102.3375,9110.0
2024-12-27 13:30:00,102.61,102.83,102.61,102.79,8517.0,102.3275,102.5469,102.3275,102.507,8517.0
2024-12-27 14:00:00,102.82,103.05,102.77,103.03,15203.0,102.5369,102.7663,102.4871,102.7463,15203.0
2024-12-27 14:30:00,102.99,103.15,102.97,103.07,8359.0,102.7064,102.866,102.6865,102.7862,8359.0
2024-12-27 15:00:00,103.06,103.11,102.63,102.75,12594.0,102.7763,102.8261,102.3474,102.4671,12594.0
2024-12-27 15:30:00,102.71,103.11,102.56,102.88,94895.0,102.4272,102.8261,102.2776,102.5968,94895.0
2024-12-30 09:30:00,102.0,102.35,101.37,101.47,26708.0,101.7192,102.0682,101.0909,101.1906,26708.0
2024-12-30 10:00:00,101.38,101.53,101.04,101.17,16110.0,101.1009,101.2505,100.7618,100.8915,16110.0
2024-12-30 10:30:00,101.23,101.53,101.1,101.53,8158.0,100.9513,101.2505,100.8217,101.2505,8158.0
2024-12-30 11:00:00,101.53,101.99,101.53,101.95,9814.0,101.2505,101.7092,101.2505,101.6693,9814.0
2024-12-30 11:30:00,102.01,102.18,101.91,102.15,11946.0,101.7291,101.8987,101.6294,101.8688,11946.0
2024-12-30 12:00:00,102.17,102.17,101.98,102.02,8970.0,101.8887,101.8887,101.6992,101.7391,8970.0
2024-12-30 12:30:00,102.03,102.09,101.89,102.09,6660.0,101.7491,101.8089,101.6095,101.8089,6660.0
2024-12-30 13:00:00,102.05,102.28,101.97,102.17,6947.0,101.769,101.9984,101.6893,101.8887,6947.0
2024-12-30 13:30:00,102.17,102.26,102.08,102.2,10416.0,101.8887,101.9785,101.799,101.9186,10416.0
2024-12-30 14:00:00,102.18,102.23,101.98,102.19,9892.0,101.8987,101.9485,101.6992,101.9086,9892.0
2024-12-30 14:30:00,102.2,102.32,102.16,102.32,10928.0,101.9186,102.0383,101.8787,102.0383,10928.0
2024-12-30 15:00:00,102.31,102.4,102.18,102.19,12893.0,102.0283,102.1181,101.8987,101.9086,12893.0
2024-12-30 15:30:00,102.19,102.42,101.82,101.98,147843.0,101.9086,102.138,101.5397,101.6992,147843.0
2024-12-31 09:30:00,102.15,102.3,101.89,102.3,27533.0,101.8688,102.0183,101.6095,102.0183,27533.0
2024-12-31 10:00:00,102.45,102.56,102.18,102.18,14683.0,102.1679,102.2776,101.8987,101.8987,14683.0
2024-12-31 10:30:00,102.15,102.19,101.91,102.05,12795.0,101.8688,101.9086,101.6294,101.769,12795.0
2024-12-31 11:00:00,102.09,102.11,101.87,101.94,23185.0,101.8089,101.8289,101.5895,101.6593,23185.0
2024-12-31 11:30:00,102.01,102.01,101.76,101.76,22311.0,101.7291,101.7291,101.4798,101.4798,22311.0
2024-12-31 12:00:00,101.8,102.0,101.64,101.93,11664.0,101.5197,101.7192,101.3602,101.6494,11664.0
2024-12-31 12:30:00,101.89,102.0,101.72,102.0,7051.0,101.6095,101.7192,101.4399,101.7192,7051.0
2024-12-31 13:00:00,102.02,102.05,101.66,101.67,11483.0,101.7391,101.769,101.3801,101.3901,11483.0
2024-12-31 13:30:00,101.72,102.02,101.72,101.81,6368.0,101.4399,101.7391,101.4399,101.5297,6368.0
2024-12-31 14:00:00,101.77,101.93,101.72,101.74,9172.0,101.4898,101.6494,101.4399,101.4599,9172.0
2024-12-31 14:30:00,101.74,101.77,101.55,101.75,18922.0,101.4599,101.4898,101.2704,101.4699,18922.0
2024-12-31 15:00:00,101.77,101.96,101.67,101.88,12887.0,101.4898,101.6793,101.3901,101.5995,12887.0
2024-12-31 15:30:00,101.88,102.07,101.71,102.01,89842.0,101.5995,101.789,101.43,101.7291,89842.0
2025-01-02 09:30:00,102.89,102.89,101.56,101.8,89338.0,102.6067,102.6067,101.2804,101.5197,89338.0
2025-01-02 10:00:00,101.8,102.02,101.31,101.41,53115.0,101.5197,101.7391,101.0311,101.1308,53115.0
2025-01-02 10:30:00,101.38,101.61,101.32,101.43,34607.0,101.1009,101.3302,101.041,101.1507,34607.0
2025-01-02 11:00:00,101.45,101.45,101.0,101.25,39545.0,101.1707,101.1707,100.7219,100.9712,39545.0
2025-01-02 11:30:00,101.2,101.49,100.91,101.0,38326.0,100.9214,101.2106,100.6322,100.7219,38326.0
2025-01-02 12:00:00,101.03,101.22,100.8,100.87,20721.0,100.7518,100.9413,100.5225,100.5923,20721.0
2025-01-02 12:30:00,100.84,100.91,100.41,100.67,12771.0,100.5624,100.6322,100.1336,100.3928,12771.0
2025-01-02 13:00:00,100.64,100.74,100.46,100.63,20233.0,100.3629,100.4626,100.1834,100.3529,20233.0
2025-01-02 13:30:00,100.58,100.6,100.18,100.3,19169.0,100.3031,100.323,99.9042,100.0239,19169.0
2025-01-02 14:00:00,100.34,100.49,100.22,100.37,23484.0,100.0637,100.2133,99.9441,100.0937,23484.0
2025-01-02 14:30:00,100.38,100.73,100.25,100.51,101427.0,100.1036,100.4527,99.974,100.2333,101427.0
2025-01-02 15:00:00,100.51,100.82,100.47,100.71,29694.0,100.2333,100.5424,100.1934,100.4327,29694.0
2025-01-02 15:30:00,100.71,100.88,100.37,100.53,195924.0,100.4327,100.6023,100.0937,100.2532,195924.0
2025-01-03 09:30:00,101.12,101.69,100.4,100.68,37195.0,100.8416,101.41,100.1236,100.4028,37195.0
2025-01-03 10:00:00,100.68,101.24,100.66,101.24,25724.0,100.4028,100.9613,100.3829,100.9613,25724.0
2025-01-03 10:30:00,101.22,101.65,101.18,101.64,19627.0,100.9413,101.3701,100.9014,101.3602,19627.0
2025-01-03 11:00:00,101.64,101.64,101.35,101.5,19151.0,101.3602,101.3602,101.071,101.2205,19151.0
2025-01-03 11:30:00,101.46,101.72,101.46,101.51,19563.0,101.1807,101.4399,101.1807,101.2305,19563.0
2025-01-03 12:00:00,101.53,101.66,101.47,101.55,16289.0,101.2505,101.3801,101.1906,101.2704,16289.0
2025-01-03 12:30:00,101.55,101.6,101.38,101.46,14210.0,101.2704,101.3203,101.1009,101.1807,14210.0
2025-01-03 13:00:00,101.49,101.5,101.3,101.45,11402.0,101.2106,101.2205,101.0211,101.1707,11402.0
2025-01-03 13:30:00,101.48,101.65,101.41,101.53,19759.0,101.2006,101.3701,101.1308,101.2505,19759.0
2025-01-03 14:00:00,101.51,101.76,101.45,101.76,29143.0,101.2305,101.4798,101.1707,101.4798,29143.0
2025-01-03 14:30:00,101.78,101.87,101.61,101.61,32003.0,101.4998,101.5895,101.3302,101.3302,32003.0
2025-01-03 15:00:00,101.61,101.8,101.56,101.67,30847.0,101.3302,101.5197,101.2804,101.3901,30847.0
2025-01-03 15:30:00,101.68,101.82,101.56,101.6,116447.0,101.4001,101.5397,101.2804,101.3203,116447.0
2025-01-06 09:30:00,101.63,101.88,100.69,101.77,39747.0,101.3502,101.5995,100.4128,101.4898,39747.0
2025-01-06 10:00:00,101.9,101.9,101.19,101.2,16895.0,101.6194,101.6194,100.9114,100.9214,16895.0
2025-01-06 10:30:00,101.26,101.51,101.08,101.47,15631.0,100.9812,101.2305,100.8017,101.1906,15631.0
2025-01-06 11:00:00,101.39,101.46,101.19,101.34,17107.0,101.1109,101.1807,100.9114,101.061,17107.0
2025-01-06 11:30:00,101.34,101.5,101.31,101.34,27484.0,101.061,101.2205,101.0311,101.061,27484.0
2025-01-06 12:00:00,101.31,101.34,100.98,101.07,20271.0,101.0311,101.061,100.702,100.7917,20271.0
2025-01-06 12:30:00,101.07,101.15,100.93,100.97,18351.0,100.7917,100.8715,100.6521,100.692,18351.0
2025-01-06 13:00:00,100.97,101.16,100.74,101.13,36825.0,100.692,100.8815,100.4626,100.8516,36825.0
2025-01-06 13:30:00,101.16,101.18,100.88,100.99,19041.0,100.8815,100.9014,100.6023,100.712,19041.0
2025-01-06 14:00:00,100.98,100.99,100.76,100.78,16470.0,100.702,100.712,100.4826,100.5025,16470.0
2025-01-06 14:30:00,100.77,100.87,100.67,100.67,15893.0,100.4926,100.5923,100.3928,100.3928,15893.0
2025-01-06 15:00:00,100.7,100.79,100.59,100.75,49246.0,100.4228,100.5125,100.3131,100.4726,49246.0
2025-01-06 15:30:00,100.75,100.95,100.64,100.92,248508.0,100.4726,100.6721,100.3629,100.6421,248508.0
2025-01-07 09:30:00,101.31,102.18,101.31,101.85,45376.0,101.0311,101.8987,101.0311,101.5696,45376.0
2025-01-07 10:00:00,101.82,101.88,101.2,101.57,42931.0,101.5397,101.5995,100.9214,101.2904,42931.0
2025-01-07 10:30:00,101.57,101.88,101.33,101.84,57089.0,101.2904,101.5995,101.051,101.5596,57089.0
2025-01-07 11:00:00,101.87,102.02,101.66,101.83,46929.0,101.5895,101.7391,101.3801,101.5496,46929.0
2025-01-07 11:30:00,101.83,101.91,101.52,101.53,40747.0,101.5496,101.6294,101.2405,101.2505,40747.0
2025-01-07 12:00:00,101.53,101.81,101.48,101.75,30887.0,101.2505,101.5297,101.2006,101.4699,30887.0
2025-01-07 12:30:00,101.77,101.91,101.32,101.51,50804.0,101.4898,101.6294,101.041,101.2305,50804.0
2025-01-07 13:00:00,101.51,101.77,101.44,101.5,48514.0,101.2305,101.4898,101.1607,101.2205,48514.0
2025-01-07 13:30:00,101.53,101.7,101.41,101.65,58876.0,101.2505,101.42,101.1308,101.3701,58876.0
2025-01-07 14:00:00,101.65,101.65,100.98,101.03,105738.0,101.3701,101.3701,100.702,100.7518,105738.0
2025-01-07 14:30:00,101.02,101.17,100.93,100.94,51034.0,100.7419,100.8915,100.6521,100.6621,51034.0
2025-01-07 15:00:00,100.95,100.96,100.58,100.6,56639.0,100.6721,100.682,100.3031,100.323,56639.0
2025-01-07 15:30:00,100.62,101.1,100.43,101.07,279651.0,100.343,100.8217,100.1535,100.7917,279651.0
2025-01-08 09:30:00,101.62,102.04,101.3,101.47,52140.0,101.3402,101.7591,101.0211,101.1906,52140.0
2025-01-08 10:00:00,101.43,102.26,101.42,102.03,56581.0,101.1507,101.9785,101.1408,101.7491,56581.0
2025-01-08 10:30:00,102.02,102.83,101.94,102.77,44131.0,101.7391,102.5469,101.6593,102.4871,44131.0
2025-01-08 11:00:00,102.82,103.11,102.65,102.76,69398.0,102.5369,102.8261,102.3674,102.4771,69398.0
2025-01-08 11:30:00,102.82,103.15,102.77,102.86,55090.0,102.5369,102.866,102.4871,102.5768,55090.0
2025-01-08 12:00:00,102.84,102.87,102.21,102.21,43665.0,102.5569,102.5868,101.9286,101.9286,43665.0
2025-01-08 12:30:00,102.25,102.32,101.94,102.24,58373.0,101.9685,102.0383,101.6593,101.9585,58373.0
2025-01-08 13:00:00,102.25,102.33,101.94,102.03,21373.0,101.9685,102.0483,101.6593,101.7491,21373.0
2025-01-08 13:30:00,101.97,102.24,101.73,101.95,26226.0,101.6893,101.9585,101.4499,101.6693,26226.0
2025-01-08 14:00:00,101.9,102.43,101.83,102.41,24239.0,101.6194,102.148,101.5496,102.128,24239.0
2025-01-08 14:30:00,102.39,102.56,102.21,102.3,56899.0,102.1081,102.2776,101.9286,102.0183,56899.0
2025-01-08 15:00:00,102.3,102.58,102.22,102.58,39929.0,102.0183,102.2976,101.9386,102.2976,39929.0
2025-01-08 15:30:00,102.55,102.64,102.23,102.49,144153.0,102.2677,102.3574,101.9485,102.2078,144153.0
2025-01-10 09:30:00,101.15,102.52,101.13,102.51,101500.0,100.8715,102.2377,100.8516,102.2278,101500.0
2025-01-10 10:00:00,102.46,102.46,101.45,101.56,68491.0,102.1779,102.1779,101.1707,101.2804,68491.0
2025-01-10 10:30:00,101.56,102.03,101.42,101.64,78536.0,101.2804,101.7491,101.1408,101.3602,78536.0
2025-01-10 11:00:00,101.66,101.87,101.34,101.8,59977.0,101.3801,101.5895,101.061,101.5197,59977.0
2025-01-10 11:30:00,101.78,101.89,101.58,101.78,26985.0,101.4998,101.6095,101.3003,101.4998,26985.0
2025-01-10 12:00:00,101.82,101.84,101.48,101.59,40919.0,101.5397,101.5596,101.2006,101.3103,40919.0
2025-01-10 12:30:00,101.63,102.02,101.63,102.0,68195.0,101.3502,101.7391,101.3502,101.7192,68195.0
2025-01-10 13:00:00,102.02,102.34,101.95,102.26,29202.0,101.7391,102.0582,101.6693,101.9785,29202.0
2025-01-10 13:30:00,102.23,102.49,102.17,102.41,22100.0,101.9485,102.2078,101.8887,102.128,22100.0
2025-01-10 14:00:00,102.45,102.45,102.08,102.32,38138.0,102.1679,102.1679,101.799,102.0383,38138.0
2025-01-10 14:30:00,102.32,102.32,102.07,102.22,73362.0,102.0383,102.0383,101.789,101.9386,73362.0
2025-01-10 15:00:00,102.22,102.27,101.74,102.23,91536.0,101.9386,101.9884,101.4599,101.9485,91536.0
2025-01-10 15:30:00,102.22,102.29,101.84,101.95,329820.0,101.9386,102.0084,101.5596,101.6693,329820.0
2025-01-13 09:30:00,101.04,101.53,100.77,101.44,64346.0,100.7618,101.2505,100.4926,101.1607,64346.0
2025-01-13 10:00:00,101.47,101.55,101.13,101.43,42963.0,101.1906,101.2704,100.8516,101.1507,42963.0
2025-01-13 10:30:00,101.46,102.09,101.29,101.96,54666.0,101.1807,101.8089,101.0111,101.6793,54666.0
2025-01-13 11:00:00,101.97,102.14,101.65,101.93,63584.0,101.6893,101.8588,101.3701,101.6494,63584.0
2025-01-13 11:30:00,101.88,102.16,101.7,101.9,30323.0,101.5995,101.8787,101.42,101.6194,30323.0
2025-01-13 12:00:00,101.88,102.12,101.84,102.02,35239.0,101.5995,101.8388,101.5596,101.7391,35239.0
2025-01-13 12:30:00,102.0,102.18,101.97,102.13,22530.0,101.7192,101.8987,101.6893,101.8488,22530.0
2025-01-13 13:00:00,102.15,102.4,102.06,102.4,28112.0,101.8688,102.1181,101.779,102.1181,28112.0
2025-01-13 13:30:00,102.39,102.6,102.33,102.57,36842.0,102.1081,102.3175,102.0483,102.2876,36842.0
2025-01-13 14:00:00,102.57,102.68,102.36,102.66,35058.0,102.2876,102.3973,102.0782,102.3774,35058.0
2025-01-13 14:30:00,102.61,102.91,102.58,102.82,64190.0,102.3275,102.6267,102.2976,102.5369,64190.0
2025-01-13 15:00:00,102.8,102.99,102.55,102.65,69735.0,102.517,102.7064,102.2677,102.3674,69735.0
2025-01-13 15:30:00,102.63,102.65,102.34,102.55,193881.0,102.3474,102.3674,102.0582,102.2677,193881.0
2025-01-14 09:30:00,102.94,102.94,102.05,102.23,41140.0,102.6566,102.6566,101.769,101.9485,41140.0
2025-01-14 10:00:00,102.29,102.81,102.2,102.66,40447.0,102.0084,102.5269,101.9186,102.3774,40447.0
2025-01-14 10:30:00,102.68,102.93,102.58,102.6,34125.0,102.3973,102.6466,102.2976,102.3175,34125.0
2025-01-14 11:00:00,102.6,102.83,102.24,102.77,42594.0,102.3175,102.5469,101.9585,102.4871,42594.0
2025-01-14 11:30:00,102.78,102.96,102.65,102.76,19857.0,102.497,102.6765,102.3674,102.4771,19857.0
2025-01-14 12:00:00,102.71,102.95,102.68,102.9,23045.0,102.4272,102.6666,102.3973,102.6167,23045.0
2025-01-14 12:30:00,102.88,103.26,102.83,103.25,25305.0,102.5968,102.9757,102.5469,102.9657,25305.0
2025-01-14 13:00:00,103.24,103.34,103.09,103.31,18755.0,102.9558,103.0555,102.8062,103.0256,18755.0
2025-01-14 13:30:00,103.3,103.64,103.3,103.55,18722.0,103.0156,103.3547,103.0156,103.2649,18722.0
2025-01-14 14:00:00,103.57,103.65,103.4,103.51,31177.0,103.2849,103.3646,103.1153,103.225,31177.0
2025-01-14 14:30:00,103.51,103.67,103.34,103.36,31435.0,103.225,103.3846,103.0555,103.0754,31435.0
2025-01-14 15:00:00,103.39,103.47,103.26,103.39,40030.0,103.1053,103.1851,102.9757,103.1053,40030.0
2025-01-14 15:30:00,103.4,103.67,103.34,103.62,154143.0,103.1153,103.3846,103.0555,103.3347,154143.0
2025-01-15 09:30:00,104.33,104.63,103.51,103.82,46995.0,104.0428,104.3419,103.225,103.5342,46995.0
2025-01-15 10:00:00,103.76,103.86,103.32,103.33,27905.0,103.4743,103.5741,103.0355,103.0455,27905.0
2025-01-15 10:30:00,103.35,103.5,103.13,103.28,26554.0,103.0655,103.215,102.8461,102.9956,26554.0
2025-01-15 11:00:00,103.31,103.39,103.09,103.23,29526.0,103.0256,103.1053,102.8062,102.9458,29526.0
2025-01-15 11:30:00,103.21,103.24,102.91,103.2,29515.0,102.9258,102.9558,102.6267,102.9159,29515.0
2025-01-15 12:00:00,103.18,103.49,103.13,103.29,23229.0,102.8959,103.2051,102.8461,103.0056,23229.0
2025-01-15 12:30:00,103.26,103.48,103.24,103.33,23455.0,102.9757,103.1951,102.9558,103.0455,23455.0
2025-01-15 13:00:00,103.34,103.47,103.3,103.43,24934.0,103.0555,103.1851,103.0156,103.1452,24934.0
2025-01-15 13:30:00,103.45,103.63,103.43,103.55,24225.0,103.1652,103.3447,103.1452,103.2649,24225.0
2025-01-15 14:00:00,103.57,103.58,103.36,103.39,21773.0,103.2849,103.2948,103.0754,103.1053,21773.0
2025-01-15 14:30:00,103.38,103.5,103.35,103.41,23972.0,103.0954,103.215,103.0655,103.1253,23972.0
2025-01-15 15:00:00,103.4,103.49,103.35,103.43,38106.0,103.1153,103.2051,103.0655,103.1452,38106.0
2025-01-15 15:30:00,103.44,103.74,103.41,103.68,139901.0,103.1552,103.4544,103.1253,103.3945,139901.0
2025-01-16 09:30:00,104.1,104.41,103.74,104.39,44829.0,103.8134,104.1225,103.4544,104.1026,44829.0
2025-01-16 10:00:00,104.49,104.75,104.06,104.56,54892.0,104.2023,104.4616,103.7735,104.2721,54892.0
2025-01-16 10:30:00,104.54,104.86,104.41,104.85,35729.0,104.2522,104.5713,104.1225,104.5613,35729.0
2025-01-16 11:00:00,104.86,105.22,104.81,105.07,51733.0,104.5713,104.9303,104.5214,104.7807,51733.0
2025-01-16 11:30:00,105.08,105.38,105.0,105.38,32832.0,104.7907,105.0899,104.7109,105.0899,32832.0
2025-01-16 12:00:00,105.35,105.86,104.7,105.58,64305.0,105.0599,105.5685,104.4117,105.2893,64305.0
2025-01-16 12:30:00,105.54,105.57,105.3,105.3,31306.0,105.2494,105.2793,105.0101,105.0101,31306.0
2025-01-16 13:00:00,105.37,105.67,105.34,105.63,24204.0,105.0799,105.3791,105.05,105.3392,24204.0
2025-01-16 13:30:00,105.63,105.87,105.63,105.67,24276.0,105.3392,105.5785,105.3392,105.3791,24276.0
2025-01-16 14:00:00,105.62,105.7,105.54,105.7,19463.0,105.3292,105.409,105.2494,105.409,19463.0
2025-01-16 14:30:00,105.7,105.78,105.58,105.62,19758.0,105.409,105.4888,105.2893,105.3292,19758.0
2025-01-16 15:00:00,105.64,105.72,105.45,105.59,26832.0,105.3492,105.4289,105.1597,105.2993,26832.0
2025-01-16 15:30:00,105.6,106.01,105.59,105.94,134168.0,105.3093,105.7181,105.2993,105.6483,134168.0
2025-01-17 09:30:00,106.17,106.17,105.37,105.69,185924.0,105.8777,105.8777,105.0799,105.399,185924.0
2025-01-17 10:00:00,105.68,105.82,105.32,105.81,36772.0,105.389,105.5287,105.03,105.5187,36772.0
2025-01-17 10:30:00,105.8,106.25,105.66,106.08,32407.0,105.5087,105.9575,105.3691,105.7879,32407.0
2025-01-17 11:00:00,106.04,106.32,106.03,106.15,33040.0,105.748,106.0273,105.7381,105.8577,33040.0
2025-01-17 11:30:00,106.14,106.3,106.08,106.18,26319.0,105.8478,106.0073,105.7879,105.8877,26319.0
2025-01-17 12:00:00,106.18,106.18,106.0,106.04,21839.0,105.8877,105.8877,105.7082,105.748,21839.0
2025-01-17 12:30:00,106.08,106.19,106.03,106.07,24278.0,105.7879,105.8976,105.7381,105.778,24278.0
2025-01-17 13:00:00,106.07,106.09,105.88,105.95,29546.0,105.778,105.7979,105.5885,105.6583,29546.0
2025-01-17 13:30:00,105.92,105.98,105.64,105.67,30453.0,105.6284,105.6882,105.3492,105.3791,30453.0
2025-01-17 14:00:00,105.69,105.73,105.53,105.55,36378.0,105.399,105.4389,105.2395,105.2594,36378.0
2025-01-17 14:30:00,105.53,105.55,105.37,105.38,31421.0,105.2395,105.2594,105.0799,105.0899,31421.0
2025-01-17 15:00:00,105.39,105.65,105.34,105.51,55003.0,105.0998,105.3591,105.05,105.2195,55003.0
2025-01-17 15:30:00,105.51,105.6,105.24,105.53,266666.0,105.2195,105.3093,104.9503,105.2395,266666.0
2025-01-21 09:30:00,106.0,106.74,105.85,106.35,41697.0,105.7082,106.4461,105.5586,106.0572,41697.0
2025-01-21 10:00:00,106.36,106.48,106.01,106.1,44707.0,106.0672,106.1868,105.7181,105.8079,44707.0
2025-01-21 10:30:00,106.03,106.07,105.73,105.8,17852.0,105.7381,105.778,105.4389,105.5087,17852.0
2025-01-21 11:00:00,105.84,106.05,105.7,105.96,14417.0,105.5486,105.758,105.409,105.6683,14417.0
2025-01-21 11:30:00,105.98,105.98,105.73,105.86,16083.0,105.6882,105.6882,105.4389,105.5685,16083.0
2025-01-21 12:00:00,105.84,105.9,105.62,105.71,29569.0,105.5486,105.6084,105.3292,105.419,29569.0
2025-01-21 12:30:00,105.68,105.89,105.68,105.78,16206.0,105.389,105.5985,105.389,105.4888,16206.0
2025-01-21 13:00:00,105.78,105.9,105.63,105.84,22140.0,105.4888,105.6084,105.3392,105.5486,22140.0
2025-01-21 13:30:00,105.82,105.9,105.73,105.85,15660.0,105.5287,105.6084,105.4389,105.5586,15660.0
2025-01-21 14:00:00,105.82,105.9,105.69,105.79,19340.0,105.5287,105.6084,105.399,105.4987,19340.0
2025-01-21 14:30:00,105.8,105.89,105.69,105.76,19645.0,105.5087,105.5985,105.399,105.4688,19645.0
2025-01-21 15:00:00,105.75,105.83,105.66,105.82,35174.0,105.4588,105.5386,105.3691,105.5287,35174.0
2025-01-21 15:30:00,105.83,105.87,105.65,105.7,183886.0,105.5386,105.5785,105.3591,105.409,183886.0
2025-01-22 09:30:00,106.05,106.05,105.36,105.6,48101.0,105.758,105.758,105.0699,105.3093,48101.0
2025-01-22 10:00:00,105.67,105.79,105.45,105.61,40371.0,105.3791,105.4987,105.1597,105.3192,40371.0
2025-01-22 10:30:00,105.63,105.83,105.34,105.83,50943.0,105.3392,105.5386,105.05,105.5386,50943.0
2025-01-22 11:00:00,105.82,105.83,105.26,105.41,43217.0,105.5287,105.5386,104.9702,105.1198,43217.0
2025-01-22 11:30:00,105.4,105.56,105.19,105.2,40809.0,105.1098,105.2694,104.9004,104.9104,40809.0
2025-01-22 12:00:00,105.18,105.24,105.03,105.24,53060.0,104.8904,104.9503,104.7408,104.9503,53060.0
2025-01-22 12:30:00,105.27,105.36,105.17,105.21,37057.0,104.9802,105.0699,104.8804,104.9203,37057.0
2025-01-22 13:00:00,105.2,105.5,105.09,105.48,24609.0,104.9104,105.2095,104.8007,105.1896,24609.0
2025-01-22 13:30:00,105.5,105.54,105.34,105.5,20841.0,105.2095,105.2494,105.05,105.2095,20841.0
2025-01-22 14:00:00,105.49,105.75,105.46,105.73,19783.0,105.1996,105.4588,105.1696,105.4389,19783.0
2025-01-22 14:30:00,105.74,105.81,105.7,105.81,25998.0,105.4489,105.5187,105.409,105.5187,25998.0
2025-01-22 15:00:00,105.81,106.0,105.8,105.84,39286.0,105.5187,105.7082,105.5087,105.5486,39286.0
2025-01-22 15:30:00,105.83,105.84,105.15,105.19,140907.0,105.5386,105.5486,104.8605,104.9004,140907.0
2025-01-23 09:30:00,104.9,105.68,104.55,104.92,50978.0,104.6112,105.389,104.2622,104.6311,50978.0
2025-01-23 10:00:00,104.9,104.91,103.56,103.56,105395.0,104.6112,104.6212,103.2749,103.2749,105395.0
2025-01-23 10:30:00,103.64,104.16,103.61,104.13,34320.0,103.3547,103.8732,103.3247,103.8433,34320.0
2025-01-23 11:00:00,104.16,104.58,104.06,104.54,34845.0,103.8732,104.2921,103.7735,104.2522,34845.0
2025-01-23 11:30:00,104.54,104.71,104.49,104.65,29654.0,104.2522,104.4217,104.2023,104.3619,29654.0
2025-01-23 12:00:00,104.67,104.99,104.66,104.81,25876.0,104.3818,104.7009,104.3718,104.5214,25876.0
2025-01-23 12:30:00,104.83,104.84,104.66,104.7,20105.0,104.5414,104.5514,104.3718,104.4117,20105.0
2025-01-23 13:00:00,104.71,104.93,104.7,104.78,39185.0,104.4217,104.6411,104.4117,104.4915,39185.0
2025-01-23 13:30:00,104.78,104.84,104.64,104.69,32667.0,104.4915,104.5514,104.3519,104.4018,32667.0
2025-01-23 14:00:00,104.69,104.96,104.63,104.96,34023.0,104.4018,104.671,104.3419,104.671,34023.0
2025-01-23 14:30:00,104.92,105.1,104.88,104.97,48974.0,104.6311,104.8106,104.5912,104.681,48974.0
2025-01-23 15:00:00,104.98,105.18,104.92,105.15,39884.0,104.691,104.8904,104.6311,104.8605,39884.0
2025-01-23 15:30:00,105.14,105.29,105.01,105.25,221305.0,104.8505,105.0001,104.7209,104.9602,221305.0
2025-01-24 09:30:00,104.69,105.68,104.45,105.68,51017.0,104.4018,105.389,104.1624,105.389,51017.0
2025-01-24 10:00:00,105.68,105.82,105.21,105.32,48016.0,105.389,105.5287,104.9203,105.03,48016.0
2025-01-24 10:30:00,105.27,105.33,105.15,105.15,59062.0,104.9802,105.04,104.8605,104.8605,59062.0
2025-01-24 11:00:00,105.07,105.38,105.02,105.38,51637.0,104.7807,105.0899,104.7309,105.0899,51637.0
2025-01-24 11:30:00,105.38,105.73,105.33,105.71,84818.0,105.0899,105.4389,105.04,105.419,84818.0
2025-01-24 12:00:00,105.66,105.91,105.62,105.91,45482.0,105.3691,105.6184,105.3292,105.6184,45482.0
2025-01-24 12:30:00,105.89,105.89,105.63,105.64,50105.0,105.5985,105.5985,105.3392,105.3492,50105.0
2025-01-24 13:00:00,105.68,105.74,105.42,105.49,48830.0,105.389,105.4489,105.1298,105.1996,48830.0
2025-01-24 13:30:00,105.48,105.86,105.48,105.71,34577.0,105.1896,105.5685,105.1896,105.419,34577.0
2025-01-24 14:00:00,105.73,106.06,105.73,105.99,34715.0,105.4389,105.768,105.4389,105.6982,34715.0
2025-01-24 14:30:00,105.99,106.02,105.75,105.83,43938.0,105.6982,105.7281,105.4588,105.5386,43938.0
2025-01-24 15:00:00,105.84,106.01,105.78,105.98,97883.0,105.5486,105.7181,105.4888,105.6882,97883.0
2025-01-24 15:30:00,105.98,106.22,105.92,106.03,162525.0,105.6882,105.9276,105.6284,105.7381,162525.0
2025-01-27 09:30:00,106.75,107.22,105.72,106.32,104150.0,106.4561,106.9248,105.4289,106.0273,104150.0
2025-01-27 10:00:00,106.34,106.82,106.34,106.73,63362.0,106.0472,106.5259,106.0472,106.4362,63362.0
2025-01-27 10:30:00,106.73,106.93,106.47,106.82,60039.0,106.4362,106.6356,106.1769,106.5259,60039.0
2025-01-27 11:00:00,106.79,107.34,106.64,107.32,48760.0,106.496,107.0445,106.3464,107.0245,48760.0
2025-01-27 11:30:00,107.36,107.66,107.28,107.38,48851.0,107.0644,107.3636,106.9846,107.0844,48851.0
2025-01-27 12:00:00,107.3,107.55,107.28,107.55,42311.0,107.0046,107.2539,106.9846,107.2539,42311.0
2025-01-27 12:30:00,107.53,107.76,107.35,107.36,27514.0,107.2339,107.4633,107.0544,107.0644,27514.0
2025-01-27 13:00:00,107.36,107.54,107.21,107.54,66682.0,107.0644,107.2439,106.9148,107.2439,66682.0
2025-01-27 13:30:00,107.5,107.54,107.17,107.42,64276.0,107.204,107.2439,106.8749,107.1243,64276.0
2025-01-27 14:00:00,107.45,107.97,107.45,107.95,111644.0,107.1542,107.6727,107.1542,107.6528,111644.0
2025-01-27 14:30:00,107.92,108.15,107.88,108.01,72700.0,107.6229,107.8522,107.583,107.7126,72700.0
2025-01-27 15:00:00,108.02,108.1,107.57,107.71,83078.0,107.7226,107.8024,107.2738,107.4135,83078.0
2025-01-27 15:30:00,107.7,107.98,107.31,107.87,271614.0,107.4035,107.6827,107.0146,107.573,271614.0
2025-01-28 09:30:00,109.06,109.06,104.86,105.78,242850.0,108.7597,108.7597,104.5713,105.4888,242850.0
2025-01-28 10:00:00,105.8,105.8,104.8,104.98,93179.0,105.5087,105.5087,104.5115,104.691,93179.0
2025-01-28 10:30:00,104.94,106.09,104.73,105.91,87584.0,104.6511,105.7979,104.4417,105.6184,87584.0
2025-01-28 11:00:00,105.94,106.19,105.74,105.85,66255.0,105.6483,105.8976,105.4489,105.5586,66255.0
2025-01-28 11:30:00,105.86,105.95,105.3,105.63,75932.0,105.5685,105.6583,105.0101,105.3392,75932.0
2025-01-28 12:00:00,105.62,105.78,104.78,104.91,62340.0,105.3292,105.4888,104.4915,104.6212,62340.0
2025-01-28 12:30:00,104.94,105.19,104.51,105.02,54419.0,104.6511,104.9004,104.2223,104.7309,54419.0
2025-01-28 13:00:00,105.05,105.07,104.42,104.42,27210.0,104.7608,104.7807,104.1325,104.1325,27210.0
2025-01-28 13:30:00,104.5,104.63,104.23,104.41,69585.0,104.2123,104.3419,103.943,104.1225,69585.0
2025-01-28 14:00:00,104.35,105.35,104.23,105.29,60269.0,104.0627,105.0599,103.943,105.0001,60269.0
2025-01-28 14:30:00,105.3,105.34,104.8,105.13,44523.0,105.0101,105.05,104.5115,104.8406,44523.0
2025-01-28 15:00:00,105.13,105.31,105.0,105.01,84052.0,104.8406,105.0201,104.7109,104.7209,84052.0
2025-01-28 15:30:00,105.03,105.49,104.91,105.05,252862.0,104.7408,105.1996,104.6212,104.7608,252862.0
2025-01-29 09:30:00,104.29,104.93,103.0,104.59,87166.0,104.0029,104.6411,102.7164,104.302,87166.0
2025-01-29 10:00:00,104.59,104.69,103.36,103.47,63221.0,104.302,104.4018,103.0754,103.1851,63221.0
2025-01-29 10:30:00,103.42,103.59,103.19,103.49,56088.0,103.1353,103.3048,102.9059,103.2051,56088.0
2025-01-29 11:00:00,103.48,104.11,103.39,104.07,38412.0,103.1951,103.8234,103.1053,103.7835,38412.0
2025-01-29 11:30:00,104.07,104.59,104.06,104.47,47568.0,103.7835,104.302,103.7735,104.1824,47568.0
2025-01-29 12:00:00,104.47,104.76,104.45,104.53,48729.0,104.1824,104.4716,104.1624,104.2422,48729.0
2025-01-29 12:30:00,104.53,104.77,104.35,104.75,39354.0,104.2422,104.4815,104.0627,104.4616,39354.0
2025-01-29 13:00:00,104.76,104.8,104.4,104.48,54107.0,104.4716,104.5115,104.1126,104.1923,54107.0
2025-01-29 13:30:00,104.52,104.74,104.5,104.5,22410.0,104.2322,104.4516,104.2123,104.2123,22410.0
2025-01-29 14:00:00,104.48,104.58,103.62,103.66,33801.0,104.1923,104.2921,103.3347,103.3746,33801.0
2025-01-29 14:30:00,103.72,104.19,103.72,103.94,36791.0,103.4344,103.9031,103.4344,103.6538,36791.0
2025-01-29 15:00:00,103.89,104.11,103.72,104.03,48892.0,103.604,103.8234,103.4344,103.7436,48892.0
2025-01-29 15:30:00,104.03,104.1,103.16,103.18,228990.0,103.7436,103.8134,102.876,102.8959,228990.0
2025-01-30 09:30:00,104.29,104.66,103.32,103.91,69156.0,104.0029,104.3718,103.0355,103.6239,69156.0
2025-01-30 10:00:00,103.96,104.01,103.49,103.84,44568.0,103.6738,103.7236,103.2051,103.5541,44568.0
2025-01-30 10:30:00,103.86,104.43,103.78,104.33,58766.0,103.5741,104.1425,103.4943,104.0428,58766.0
2025-01-30 11:00:00,104.31,104.4,104.15,104.39,73878.0,104.0228,104.1126,103.8633,104.1026,73878.0
2025-01-30 11:30:00,104.4,104.63,104.36,104.5,32201.0,104.1126,104.3419,104.0727,104.2123,32201.0
2025-01-30 12:00:00,104.47,104.65,104.33,104.33,22139.0,104.1824,104.3619,104.0428,104.0428,22139.0
2025-01-30 12:30:00,104.34,104.68,104.33,104.67,16384.0,104.0527,104.3918,104.0428,104.3818,16384.0
2025-01-30 13:00:00,104.68,104.86,104.56,104.8,21149.0,104.3918,104.5713,104.2721,104.5115,21149.0
2025-01-30 13:30:00,104.83,105.12,104.83,104.98,24567.0,104.5414,104.8306,104.5414,104.691,24567.0
2025-01-30 14:00:00,105.02,105.14,104.99,105.08,19560.0,104.7309,104.8505,104.7009,104.7907,19560.0
2025-01-30 14:30:00,105.06,105.16,104.96,105.13,23525.0,104.7707,104.8705,104.671,104.8406,23525.0
2025-01-30 15:00:00,105.1,105.5,105.1,105.4,42916.0,104.8106,105.2095,104.8106,105.1098,42916.0
2025-01-30 15:30:00,105.4,105.6,104.71,105.45,196097.0,105.1098,105.3093,104.4217,105.1597,196097.0
2025-01-31 09:30:00,105.09,106.03,104.9,104.9,53179.0,104.8007,105.7381,104.6112,104.6112,53179.0
2025-01-31 10:00:00,104.93,105.98,104.78,105.59,28360.0,104.6411,105.6882,104.4915,105.2993,28360.0
2025-01-31 10:30:00,105.59,105.85,105.51,105.65,21328.0,105.2993,105.5586,105.2195,105.3591,21328.0
2025-01-31 11:00:00,105.74,105.97,105.68,105.68,26971.0,105.4489,105.6782,105.389,105.389,26971.0
2025-01-31 11:30:00,105.72,105.77,105.56,105.59,21019.0,105.4289,105.4788,105.2694,105.2993,21019.0
2025-01-31 12:00:00,105.56,105.66,105.34,105.58,21300.0,105.2694,105.3691,105.05,105.2893,21300.0
2025-01-31 12:30:00,105.58,105.66,105.41,105.46,19563.0,105.2893,105.3691,105.1198,105.1696,19563.0
2025-01-31 13:00:00,105.47,105.66,105.17,105.23,30239.0,105.1796,105.3691,104.8804,104.9403,30239.0
2025-01-31 13:30:00,105.26,105.34,105.05,105.21,15057.0,104.9702,105.05,104.7608,104.9203,15057.0
2025-01-31 14:00:00,105.21,105.26,104.73,104.92,18108.0,104.9203,104.9702,104.4417,104.6311,18108.0
2025-01-31 14:30:00,104.98,105.05,104.84,105.02,26875.0,104.691,104.7608,104.5514,104.7309,26875.0
2025-01-31 15:00:00,105.01,105.16,104.83,105.07,29162.0,104.7209,104.8705,104.5414,104.7807,29162.0
2025-01-31 15:30:00,105.13,105.19,104.51,104.66,189241.0,104.8406,104.9004,104.2223,104.3718,189241.0
2025-02-03 09:30:00,103.94,104.76,103.54,103.59,55772.0,103.6538,104.4716,103.2549,103.3048,55772.0
2025-02-03 10:00:00,103.65,104.41,103.58,104.36,37706.0,103.3646,104.1225,103.2948,104.0727,37706.0
2025-02-03 10:30:00,104.44,104.77,104.18,104.53,32791.0,104.1525,104.4815,103.8932,104.2422,32791.0
2025-02-03 11:00:00,104.48,104.76,104.33,104.64,57859.0,104.1923,104.4716,104.0428,104.3519,57859.0
2025-02-03 11:30:00,104.63,105.15,104.56,104.98,31367.0,104.3419,104.8605,104.2721,104.691,31367.0
2025-02-03 12:00:00,104.93,105.17,104.75,105.01,42453.0,104.6411,104.8804,104.4616,104.7209,42453.0
2025-02-03 12:30:00,104.93,105.15,104.9,105.09,37558.0,104.6411,104.8605,104.6112,104.8007,37558.0
2025-02-03 13:00:00,105.06,105.45,104.94,105.32,28721.0,104.7707,105.1597,104.6511,105.03,28721.0
2025-02-03 13:30:00,105.3,105.53,105.25,105.3,19698.0,105.0101,105.2395,104.9602,105.0101,19698.0
2025-02-03 14:00:00,105.3,105.64,105.29,105.6,34320.0,105.0101,105.3492,105.0001,105.3093,34320.0
2025-02-03 14:30:00,105.59,105.69,105.46,105.59,38720.0,105.2993,105.399,105.1696,105.2993,38720.0
2025-02-03 15:00:00,105.59,105.63,105.34,105.34,57358.0,105.2993,105.3392,105.05,105.05,57358.0
2025-02-03 15:30:00,105.35,105.89,105.26,105.57,191101.0,105.0599,105.5985,104.9702,105.2793,191101.0
2025-02-04 09:30:00,105.64,106.13,104.94,105.73,56764.0,105.3492,105.8378,104.6511,105.4389,56764.0
2025-02-04 10:00:00,105.68,105.85,105.48,105.56,45339.0,105.389,105.5586,105.1896,105.2694,45339.0
2025-02-04 10:30:00,105.57,105.85,105.5,105.58,37606.0,105.2793,105.5586,105.2095,105.2893,37606.0
2025-02-04 11:00:00,105.62,105.93,105.62,105.91,47944.0,105.3292,105.6384,105.3292,105.6184,47944.0
2025-02-04 11:30:00,105.97,106.07,105.89,106.0,23796.0,105.6782,105.778,105.5985,105.7082,23796.0
2025-02-04 12:00:00,106.01,106.24,106.0,106.11,29023.0,105.7181,105.9475,105.7082,105.8179,29023.0
2025-02-04 12:30:00,106.08,106.32,105.96,106.27,35328.0,105.7879,106.0273,105.6683,105.9774,35328.0
2025-02-04 13:00:00,106.29,106.53,106.28,106.42,36279.0,105.9974,106.2367,105.9874,106.127,36279.0
2025-02-04 13:30:00,106.42,106.5,106.15,106.19,55980.0,106.127,106.2068,105.8577,105.8976,55980.0
2025-02-04 14:00:00,106.21,106.3,106.01,106.16,36283.0,105.9176,106.0073,105.7181,105.8677,36283.0
2025-02-04 14:30:00,106.18,106.2,106.0,106.09,76175.0,105.8877,105.9076,105.7082,105.7979,76175.0
2025-02-04 15:00:00,106.11,106.22,106.0,106.06,61158.0,105.8179,105.9276,105.7082,105.768,61158.0
2025-02-04 15:30:00,106.06,106.15,105.75,105.92,262406.0,105.768,105.8577,105.4588,105.6284,262406.0
2025-02-05 09:30:00,106.52,106.78,105.75,106.05,119992.0,106.3759,106.6356,105.607,105.9066,119992.0
2025-02-05 10:00:00,106.05,106.07,105.75,106.01,41127.0,105.9066,105.9265,105.607,105.8666,41127.0
2025-02-05 10:30:00,105.97,106.08,105.65,105.65,59204.0,105.8267,105.9365,105.5071,105.5071,59204.0
2025-02-05 11:00:00,105.71,105.94,105.67,105.94,52367.0,105.567,105.7967,105.5271,105.7967,52367.0
2025-02-05 11:30:00,105.94,106.12,105.89,106.01,25387.0,105.7967,105.9765,105.7468,105.8666,25387.0
2025-02-05 12:00:00,106.0,106.1,105.95,106.03,40380.0,105.8566,105.9565,105.8067,105.8866,40380.0
2025-02-05 12:30:00,106.04,106.23,105.99,106.19,15621.0,105.8966,106.0863,105.8467,106.0464,15621.0
2025-02-05 13:00:00,106.22,106.32,106.19,106.27,18063.0,106.0763,106.1762,106.0464,106.1263,18063.0
2025-02-05 13:30:00,106.26,106.75,106.26,106.59,28897.0,106.1163,106.6056,106.1163,106.4458,28897.0
2025-02-05 14:00:00,106.55,106.67,106.53,106.64,21360.0,106.4059,106.5257,106.3859,106.4958,21360.0
2025-02-05 14:30:00,106.64,106.69,106.36,106.43,23719.0,106.4958,106.5457,106.2162,106.2861,23719.0
2025-02-05 15:00:00,106.46,106.78,106.42,106.67,43157.0,106.316,106.6356,106.2761,106.5257,43157.0
2025-02-05 15:30:00,106.67,106.97,106.61,106.8,219035.0,106.5257,106.8253,106.4658,106.6556,219035.0
2025-02-06 09:30:00,107.33,107.33,106.4,107.13,34004.0,107.1848,107.1848,106.2561,106.9851,34004.0
2025-02-06 10:00:00,107.19,107.34,107.07,107.31,13016.0,107.045,107.1948,106.9252,107.1649,13016.0
2025-02-06 10:30:00,107.31,107.52,107.14,107.35,9974.0,107.1649,107.3746,106.9951,107.2048,9974.0
2025-02-06 11:00:00,107.27,107.8,107.27,107.76,17871.0,107.1249,107.6542,107.1249,107.6143,17871.0
2025-02-06 11:30:00,107.73,107.81,107.56,107.69,16323.0,107.5843,107.6642,107.4145,107.5444,16323.0
2025-02-06 12:00:00,107.75,107.85,107.61,107.75,12627.0,107.6043,107.7041,107.4645,107.6043,12627.0
2025-02-06 12:30:00,107.75,107.84,107.65,107.76,9505.0,107.6043,107.6942,107.5044,107.6143,9505.0
2025-02-06 13:00:00,107.76,107.84,107.66,107.7,11461.0,107.6143,107.6942,107.5144,107.5543,11461.0
2025-02-06 13:30:00,107.7,107.73,107.34,107.45,9496.0,107.5543,107.5843,107.1948,107.3047,9496.0
2025-02-06 14:00:00,107.44,107.5,107.15,107.17,19251.0,107.2947,107.3546,107.0051,107.0251,19251.0
2025-02-06 14:30:00,107.11,107.31,106.86,107.25,19609.0,106.9651,107.1649,106.7155,107.1049,19609.0
2025-02-06 15:00:00,107.24,107.65,107.23,107.56,36199.0,107.095,107.5044,107.085,107.4145,36199.0
2025-02-06 15:30:00,107.55,107.84,107.5,107.76,115802.0,107.4045,107.6942,107.3546,107.6143,115802.0
2025-02-07 09:30:00,107.76,108.0,107.58,108.0,37422.0,107.6143,107.8539,107.4345,107.8539,37422.0
2025-02-07 10:00:00,107.89,108.09,107.67,107.78,26026.0,107.7441,107.9438,107.5244,107.6342,26026.0
2025-02-07 10:30:00,107.79,108.03,107.54,107.65,21236.0,107.6442,107.8839,107.3946,107.5044,21236.0
2025-02-07 11:00:00,107.71,107.94,107.57,107.68,17638.0,107.5643,107.794,107.4245,107.5344,17638.0
2025-02-07 11:30:00,107.7,107.9,107.47,107.47,12511.0,107.5543,107.7541,107.3247,107.3247,12511.0
2025-02-07 12:00:00,107.49,107.76,107.43,107.71,10680.0,107.3446,107.6143,107.2847,107.5643,10680.0
2025-02-07 12:30:00,107.68,107.88,107.66,107.84,17645.0,107.5344,107.7341,107.5144,107.6942,17645.0
2025-02-07 13:00:00,107.85,108.27,107.83,108.19,74205.0,107.7041,108.1236,107.6842,108.0437,74205.0
2025-02-07 13:30:00,108.19,108.26,107.97,107.97,41830.0,108.0437,108.1136,107.824,107.824,41830.0
2025-02-07 14:00:00,108.01,108.21,107.97,108.09,73255.0,107.8639,108.0637,107.824,107.9438,73255.0
2025-02-07 14:30:00,108.1,108.28,108.04,108.1,72946.0,107.9538,108.1336,107.8939,107.9538,72946.0
2025-02-07 15:00:00,108.1,108.5,107.96,108.49,264389.0,107.9538,108.3533,107.814,108.3433,264389.0
2025-02-07 15:30:00,108.49,108.64,108.47,108.58,603130.0,108.3433,108.4931,108.3233,108.4332,603130.0
2025-02-10 09:30:00,108.35,108.62,107.63,108.0,63116.0,108.2035,108.4731,107.4844,107.8539,63116.0
2025-02-10 10:00:00,108.0,108.58,107.95,108.48,53952.0,107.8539,108.4332,107.804,108.3333,53952.0
2025-02-10 10:30:00,108.46,109.04,108.46,109.01,102154.0,108.3133,108.8925,108.3133,108.8626,102154.0
2025-02-10 11:00:00,108.98,109.05,108.72,108.84,92026.0,108.8326,108.9025,108.573,108.6928,92026.0
2025-02-10 11:30:00,108.87,108.94,108.6,108.63,67044.0,108.7228,108.7927,108.4531,108.4831,67044.0
2025-02-10 12:00:00,108.63,108.79,108.55,108.71,62141.0,108.4831,108.6429,108.4032,108.563,62141.0
2025-02-10 12:30:00,108.74,108.8,108.6,108.71,54271.0,108.5929,108.6529,108.4531,108.563,54271.0
2025-02-10 13:00:00,108.75,109.0,108.75,108.87,74379.0,108.6029,108.8526,108.6029,108.7228,74379.0
2025-02-10 13:30:00,108.85,109.06,108.82,108.95,46625.0,108.7028,108.9125,108.6728,108.8027,46625.0
2025-02-10 14:00:00,108.91,109.15,108.89,109.07,60406.0,108.7627,109.0024,108.7427,108.9225,60406.0
2025-02-10 14:30:00,109.06,109.09,108.99,109.06,69523.0,108.9125,108.9425,108.8426,108.9125,69523.0
2025-02-10 15:00:00,109.07,109.14,108.9,108.95,98143.0,108.9225,108.9924,108.7527,108.8027,98143.0
2025-02-10 15:30:00,108.95,108.98,108.59,108.92,380622.0,108.8027,108.8326,108.4431,108.7727,380622.0
2025-02-11 09:30:00,108.9,109.05,107.95,108.33,45218.0,108.7527,108.9025,107.804,108.1835,45218.0
2025-02-11 10:00:00,108.34,108.37,108.0,108.22,46715.0,108.1935,108.2234,107.8539,108.0736,46715.0
2025-02-11 10:30:00,108.22,108.57,108.16,108.54,27582.0,108.0736,108.4232,108.0137,108.3932,27582.0
2025-02-11 11:00:00,108.5,108.54,108.2,108.33,39015.0,108.3533,108.3932,108.0537,108.1835,39015.0
2025-02-11 11:30:00,108.32,108.53,108.25,108.48,21639.0,108.1735,108.3832,108.1036,108.3333,21639.0
2025-02-11 12:00:00,108.47,108.73,108.47,108.55,14483.0,108.3233,108.5829,108.3233,108.4032,14483.0
2025-02-11 12:30:00,108.59,108.59,108.17,108.39,15702.0,108.4431,108.4431,108.0237,108.2434,15702.0
2025-02-11 13:00:00,108.36,108.45,108.17,108.4,15072.0,108.2134,108.3033,108.0237,108.2534,15072.0
2025-02-11 13:30:00,108.41,108.44,108.18,108.18,64798.0,108.2634,108.2933,108.0337,108.0337,64798.0
2025-02-11 14:00:00,108.11,108.49,108.1,108.34,56481.0,107.9638,108.3433,107.9538,108.1935,56481.0
2025-02-11 14:30:00,108.36,108.51,108.15,108.48,60624.0,108.2134,108.3632,108.0037,108.3333,60624.0
2025-02-11 15:00:00,108.48,108.68,108.45,108.64,25638.0,108.3333,108.533,108.3033,108.4931,25638.0
2025-02-11 15:30:00,108.66,108.83,108.56,108.76,192766.0,108.513,108.6828,108.4132,108.6129,192766.0
2025-02-12 09:30:00,107.72,108.45,107.63,108.36,30561.0,107.5743,108.3033,107.4844,108.2134,30561.0
2025-02-12 10:00:00,108.36,108.59,108.19,108.19,21571.0,108.2134,108.4431,108.0437,108.0437,21571.0
2025-02-12 10:30:00,108.22,108.6,108.13,108.53,18677.0,108.0736,108.4531,107.9838,108.3832,18677.0
2025-02-12 11:00:00,108.49,108.6,108.45,108.56,32960.0,108.3433,108.4531,108.3033,108.4132,32960.0
2025-02-12 11:30:00,108.58,109.19,108.57,109.15,17291.0,108.4332,109.0423,108.4232,109.0024,17291.0
2025-02-12 12:00:00,109.16,109.29,109.01,109.25,14309.0,109.0124,109.1422,108.8626,109.1022,14309.0
2025-02-12 12:30:00,109.22,109.31,109.09,109.25,21236.0,109.0723,109.1622,108.9425,109.1022,21236.0
2025-02-12 13:00:00,109.24,109.24,109.12,109.12,17651.0,109.0923,109.0923,108.9724,108.9724,17651.0
2025-02-12 13:30:00,109.13,109.33,109.04,109.21,14838.0,108.9824,109.1821,108.8925,109.0623,14838.0
2025-02-12 14:00:00,109.21,109.22,109.01,109.2,18238.0,109.0623,109.0723,108.8626,109.0523,18238.0
2025-02-12 14:30:00,109.2,109.34,109.16,109.28,31326.0,109.0523,109.1921,109.0124,109.1322,31326.0
2025-02-12 15:00:00,109.29,109.29,109.13,109.21,39673.0,109.1422,109.1422,108.9824,109.0623,39673.0
2025-02-12 15:30:00,109.2,109.47,109.18,109.31,132658.0,109.0523,109.3219,109.0323,109.1622,132658.0
2025-02-13 09:30:00,109.8,110.0,109.25,109.93,26247.0,109.6515,109.8512,109.1022,109.7813,26247.0
2025-02-13 10:00:00,109.94,110.14,109.84,110.02,24170.0,109.7913,109.991,109.6914,109.8712,24170.0
2025-02-13 10:30:00,110.07,110.3,109.95,110.18,31208.0,109.9211,110.1508,109.8013,110.031,31208.0
2025-02-13 11:00:00,110.25,110.29,109.98,110.09,31249.0,110.1009,110.1408,109.8313,109.9411,31249.0
2025-02-13 11:30:00,110.11,110.12,109.89,109.95,30829.0,109.9611,109.9711,109.7414,109.8013,30829.0
2025-02-13 12:00:00,109.95,110.14,109.83,110.08,25103.0,109.8013,109.991,109.6815,109.9311,25103.0
2025-02-13 12:30:00,110.05,110.17,109.91,110.03,89287.0,109.9012,110.021,109.7614,109.8812,89287.0
2025-02-13 13:00:00,110.02,110.21,110.0,110.2,23319.0,109.8712,110.0609,109.8512,110.051,23319.0
2025-02-13 13:30:00,110.2,110.22,110.02,110.18,24216.0,110.051,110.0709,109.8712,110.031,24216.0
2025-02-13 14:00:00,110.21,110.46,110.21,110.32,22121.0,110.0609,110.3106,110.0609,110.1708,22121.0
2025-02-13 14:30:00,110.35,110.52,110.29,110.5,39149.0,110.2008,110.3705,110.1408,110.3506,39149.0
2025-02-13 15:00:00,110.52,110.77,110.51,110.64,39064.0,110.3705,110.6202,110.3605,110.4904,39064.0
2025-02-13 15:30:00,110.64,111.02,110.5,110.91,208834.0,110.4904,110.8699,110.3506,110.76,208834.0
2025-02-14 09:30:00,110.77,110.87,110.02,110.66,33613.0,110.6202,110.7201,109.8712,110.5103,33613.0
2025-02-14 10:00:00,110.69,111.18,110.62,111.02,32118.0,110.5403,111.0296,110.4704,110.8699,32118.0
2025-02-14 10:30:00,111.01,111.13,110.75,110.8,31729.0,110.8599,110.9797,110.6002,110.6501,31729.0
2025-02-14 11:00:00,110.77,110.95,110.44,110.62,38417.0,110.6202,110.7999,110.2906,110.4704,38417.0
2025-02-14 11:30:00,110.56,110.67,110.39,110.58,35328.0,110.4105,110.5203,110.2407,110.4304,35328.0
2025-02-14 12:00:00,110.59,110.64,110.4,110.47,26347.0,110.4404,110.4904,110.2507,110.3206,26347.0
2025-02-14 12:30:00,110.47,110.67,110.46,110.51,24367.0,110.3206,110.5203,110.3106,110.3605,24367.0
2025-02-14 13:00:00,110.5,110.53,110.32,110.44,33096.0,110.3506,110.3805,110.1708,110.2906,33096.0
2025-02-14 13:30:00,110.44,110.49,110.3,110.36,30061.0,110.2906,110.3406,110.1508,110.2107,30061.0
2025-02-14 14:00:00,110.35,110.55,110.33,110.34,52747.0,110.2008,110.4005,110.1808,110.1908,52747.0
2025-02-14 14:30:00,110.34,110.57,110.26,110.57,37684.0,110.1908,110.4205,110.1109,110.4205,37684.0
2025-02-14 15:00:00,110.57,110.58,110.22,110.28,108795.0,110.4205,110.4304,110.0709,110.1309,108795.0
2025-02-14 15:30:00,110.3,110.7,110.3,110.61,283479.0,110.1508,110.5503,110.1508,110.4604,283479.0
2025-02-18 09:30:00,110.71,111.53,110.41,111.23,53754.0,110.5603,111.3792,110.2607,111.0796,53754.0
2025-02-18 10:00:00,111.15,111.22,110.81,111.18,27901.0,110.9997,111.0696,110.6601,111.0296,27901.0
2025-02-18 10:30:00,111.18,111.75,111.17,111.56,30412.0,111.0296,111.5989,111.0196,111.4091,30412.0
2025-02-18 11:00:00,111.6,111.71,111.35,111.37,26427.0,111.4491,111.5589,111.1994,111.2194,26427.0
2025-02-18 11:30:00,111.4,111.81,111.4,111.59,35047.0,111.2493,111.6588,111.2493,111.4391,35047.0
2025-02-18 12:00:00,111.6,111.64,111.52,111.59,46326.0,111.4491,111.489,111.3692,111.4391,46326.0
2025-02-18 12:30:00,111.59,111.86,111.58,111.82,15381.0,111.4391,111.7087,111.4291,111.6688,15381.0
2025-02-18 13:00:00,111.84,111.93,111.79,111.84,12084.0,111.6887,111.7786,111.6388,111.6887,12084.0
2025-02-18 13:30:00,111.86,111.96,111.81,111.82,14685.0,111.7087,111.8086,111.6588,111.6688,14685.0
2025-02-18 14:00:00,111.81,111.82,111.59,111.66,29102.0,111.6588,111.6688,111.4391,111.509,29102.0
2025-02-18 14:30:00,111.66,111.75,111.6,111.65,24411.0,111.509,111.5989,111.4491,111.499,24411.0
2025-02-18 15:00:00,111.66,111.7,111.28,111.28,37292.0,111.509,111.5489,111.1295,111.1295,37292.0
2025-02-18 15:30:00,111.3,111.51,111.17,111.47,241251.0,111.1495,111.3592,111.0196,111.3192,241251.0
2025-02-19 09:30:00,111.34,111.97,111.05,111.82,40534.0,111.1894,111.8186,110.8998,111.6688,40534.0
2025-02-19 10:00:00,111.83,112.06,111.6,111.61,33478.0,111.6788,111.9084,111.4491,111.4591,33478.0
2025-02-19 10:30:00,111.61,111.69,111.39,111.69,18110.0,111.4591,111.5389,111.2394,111.5389,18110.0
2025-02-19 11:00:00,111.66,111.67,111.44,111.6,18841.0,111.509,111.519,111.2893,111.4491,18841.0
2025-02-19 11:30:00,111.64,111.83,111.63,111.72,13935.0,111.489,111.6788,111.479,111.5689,13935.0
2025-02-19 12:00:00,111.72,111.77,111.31,111.4,95585.0,111.5689,111.6188,111.1595,111.2493,95585.0
2025-02-19 12:30:00,111.4,111.59,111.35,111.58,47910.0,111.2493,111.4391,111.1994,111.4291,47910.0
2025-02-19 13:00:00,111.59,111.76,111.59,111.73,48159.0,111.4391,111.6089,111.4391,111.5789,48159.0
2025-02-19 13:30:00,111.73,111.77,111.66,111.7,32014.0,111.5789,111.6188,111.509,111.5489,32014.0
2025-02-19 14:00:00,111.71,112.04,111.67,112.03,25091.0,111.5589,111.8885,111.519,111.8785,25091.0
2025-02-19 14:30:00,112.02,112.02,111.9,111.98,21146.0,111.8685,111.8685,111.7487,111.8286,21146.0
2025-02-19 15:00:00,112.0,112.15,111.88,112.15,32214.0,111.8485,111.9983,111.7287,111.9983,32214.0
2025-02-19 15:30:00,112.14,112.35,111.95,112.31,135201.0,111.9883,112.1981,111.7986,112.1581,135201.0
2025-02-20 09:30:00,111.82,112.1,111.03,111.36,35391.0,111.6688,111.9484,110.8798,111.2094,35391.0
2025-02-20 10:00:00,111.43,111.51,111.18,111.51,18004.0,111.2793,111.3592,111.0296,111.3592,18004.0
2025-02-20 10:30:00,111.59,111.62,111.2,111.4,71448.0,111.4391,111.469,111.0496,111.2493,71448.0
2025-02-20 11:00:00,111.43,111.5,111.3,111.5,38036.0,111.2793,111.3492,111.1495,111.3492,38036.0
2025-02-20 11:30:00,111.48,111.49,111.3,111.33,69050.0,111.3292,111.3392,111.1495,111.1794,69050.0
2025-02-20 12:00:00,111.3,111.52,110.63,110.8,193728.0,111.1495,111.3692,110.4804,110.6501,193728.0
2025-02-20 12:30:00,110.79,110.91,110.52,110.59,38588.0,110.6402,110.76,110.3705,110.4404,38588.0
2025-02-20 13:00:00,110.58,110.74,110.47,110.69,21473.0,110.4304,110.5902,110.3206,110.5403,21473.0
2025-02-20 13:30:00,110.69,111.08,110.69,111.08,37747.0,110.5403,110.9298,110.5403,110.9298,37747.0
2025-02-20 14:00:00,111.08,111.45,111.07,111.4,51231.0,110.9298,111.2993,110.9198,111.2493,51231.0
2025-02-20 14:30:00,111.42,112.0,111.35,111.76,73071.0,111.2693,111.8485,111.1994,111.6089,73071.0
2025-02-20 15:00:00,111.73,111.85,111.66,111.74,34008.0,111.5789,111.6987,111.509,111.5889,34008.0
2025-02-20 15:30:00,111.74,111.8,111.52,111.67,160141.0,111.5889,111.6488,111.3692,111.519,160141.0
2025-02-21 09:30:00,111.88,111.97,111.22,111.88,95518.0,111.7287,111.8186,111.0696,111.7287,95518.0
2025-02-21 10:00:00,111.84,112.31,111.76,112.15,27529.0,111.6887,112.1581,111.6089,111.9983,27529.0
2025-02-21 10:30:00,112.15,112.28,111.84,111.97,23419.0,111.9983,112.1281,111.6887,111.8186,23419.0
2025-02-21 11:00:00,111.99,112.17,111.89,112.17,23767.0,111.8385,112.0183,111.7387,112.0183,23767.0
2025-02-21 11:30:00,112.16,112.24,112.05,112.15,27573.0,112.0083,112.0882,111.8985,111.9983,27573.0
2025-02-21 12:00:00,112.13,112.17,111.89,111.94,35451.0,111.9784,112.0183,111.7387,111.7886,35451.0
2025-02-21 12:30:00,111.88,111.99,111.46,111.61,25521.0,111.7287,111.8385,111.3093,111.4591,25521.0
2025-02-21 13:00:00,111.6,111.64,110.88,110.89,57372.0,111.4491,111.489,110.73,110.74,57372.0
2025-02-21 13:30:00,110.81,111.21,110.8,111.15,60240.0,110.6601,111.0596,110.6501,110.9997,60240.0
2025-02-21 14:00:00,111.15,111.28,111.02,111.13,65531.0,110.9997,111.1295,110.8699,110.9797,65531.0
2025-02-21 14:30:00,111.16,111.52,111.06,111.47,53722.0,111.0097,111.3692,110.9098,111.3192,53722.0
2025-02-21 15:00:00,111.46,111.54,111.3,111.45,99330.0,111.3093,111.3891,111.1495,111.2993,99330.0
2025-02-21 15:30:00,111.47,111.8,111.32,111.72,207110.0,111.3192,111.6488,111.1694,111.5689,207110.0
2025-02-24 09:30:00,111.96,112.59,111.57,112.43,101691.0,111.8086,112.4377,111.4191,112.2779,101691.0
2025-02-24 10:00:00,112.43,112.62,111.57,111.93,58358.0,112.2779,112.4677,111.4191,111.7786,58358.0
2025-02-24 10:30:00,111.93,112.18,111.79,111.87,39952.0,111.7786,112.0283,111.6388,111.7187,39952.0
2025-02-24 11:00:00,111.87,112.41,111.82,112.41,35544.0,111.7187,112.258,111.6688,112.258,35544.0
2025-02-24 11:30:00,112.35,112.73,112.21,112.59,29639.0,112.1981,112.5775,112.0582,112.4377,29639.0
2025-02-24 12:00:00,112.59,112.9,112.48,112.72,27572.0,112.4377,112.7473,112.3279,112.5676,27572.0
2025-02-24 12:30:00,112.76,112.83,112.64,112.64,19111.0,112.6075,112.6774,112.4877,112.4877,19111.0
2025-02-24 13:00:00,112.67,112.85,112.57,112.66,21575.0,112.5176,112.6974,112.4178,112.5076,21575.0
2025-02-24 13:30:00,112.6,112.83,112.58,112.64,25045.0,112.4477,112.6774,112.4277,112.4877,25045.0
2025-02-24 14:00:00,112.71,113.11,112.71,113.0,47237.0,112.5576,112.957,112.5576,112.8472,47237.0
2025-02-24 14:30:00,113.0,113.19,112.92,112.97,41854.0,112.8472,113.0369,112.7673,112.8172,41854.0
2025-02-24 15:00:00,112.97,112.97,112.64,112.72,122417.0,112.8172,112.8172,112.4877,112.5676,122417.0
2025-02-24 15:30:00,112.72,112.98,112.47,112.62,299470.0,112.5676,112.8272,112.3179,112.4677,299470.0
2025-02-25 09:30:00,113.2,113.85,112.82,113.35,56031.0,113.0469,113.696,112.6674,113.1967,56031.0
2025-02-25 10:00:00,113.34,113.77,113.1,113.6,36828.0,113.1867,113.6161,112.947,113.4464,36828.0
2025-02-25 10:30:00,113.61,114.45,113.46,114.37,33370.0,113.4563,114.2952,113.3066,114.2153,33370.0
2025-02-25 11:00:00,114.37,114.41,113.92,114.01,41946.0,114.2153,114.2553,113.7659,113.8558,41946.0
2025-02-25 11:30:00,114.01,114.01,113.56,113.91,30810.0,113.8558,113.8558,113.4064,113.7559,30810.0
2025-02-25 12:00:00,113.91,113.99,113.73,113.94,33620.0,113.7559,113.8358,113.5762,113.7859,33620.0
2025-02-25 12:30:00,113.95,114.38,113.87,114.38,37204.0,113.7959,114.2253,113.716,114.2253,37204.0
2025-02-25 13:00:00,114.34,114.52,114.19,114.19,41805.0,114.1854,114.3651,114.0356,114.0356,41805.0
2025-02-25 13:30:00,114.2,114.45,114.2,114.31,31931.0,114.0456,114.2952,114.0456,114.1554,31931.0
2025-02-25 14:00:00,114.29,114.39,114.1,114.13,26755.0,114.1354,114.2353,113.9457,113.9756,26755.0
2025-02-25 14:30:00,114.17,114.73,114.12,114.7,25711.0,114.0156,114.5748,113.9657,114.5449,25711.0
2025-02-25 15:00:00,114.68,114.88,114.56,114.78,60787.0,114.5249,114.7246,114.4051,114.6248,60787.0
2025-02-25 15:30:00,114.76,114.9,114.26,114.79,144696.0,114.6048,114.7446,114.1055,114.6348,144696.0
2025-02-26 09:30:00,114.8,114.87,114.21,114.34,62068.0,114.6447,114.7146,114.0555,114.1854,62068.0
2025-02-26 10:00:00,114.34,114.83,114.26,114.83,26752.0,114.1854,114.6747,114.1055,114.6747,26752.0
2025-02-26 10:30:00,114.84,115.26,114.72,115.14,43102.0,114.6847,115.1041,114.5648,114.9843,43102.0
2025-02-26 11:00:00,115.11,115.34,114.83,114.85,88653.0,114.9543,115.184,114.6747,114.6947,88653.0
2025-02-26 11:30:00,114.83,114.9,114.63,114.67,60474.0,114.6747,114.7446,114.475,114.5149,60474.0
2025-02-26 12:00:00,114.67,114.96,114.67,114.77,25826.0,114.5149,114.8045,114.5149,114.6148,25826.0
2025-02-26 12:30:00,114.82,114.86,114.44,114.48,70254.0,114.6647,114.7047,114.2852,114.3252,70254.0
2025-02-26 13:00:00,114.5,114.76,114.44,114.54,32453.0,114.3451,114.6048,114.2852,114.3851,32453.0
2025-02-26 13:30:00,114.57,114.6,114.37,114.51,32771.0,114.4151,114.445,114.2153,114.3551,32771.0
2025-02-26 14:00:00,114.53,114.82,114.38,114.77,96365.0,114.3751,114.6647,114.2253,114.6148,96365.0
2025-02-26 14:30:00,114.8,114.98,114.75,114.79,33335.0,114.6447,114.8245,114.5948,114.6348,33335.0
2025-02-26 15:00:00,114.81,114.91,114.6,114.63,59301.0,114.6547,114.7546,114.445,114.475,59301.0
2025-02-26 15:30:00,114.63,114.99,114.6,114.83,228769.0,114.475,114.8345,114.445,114.6747,228769.0
2025-02-27 09:30:00,115.0,116.79,114.71,116.59,55467.0,114.8445,116.632,114.5549,116.4323,55467.0
2025-02-27 10:00:00,116.59,117.15,116.46,116.87,63812.0,116.4323,116.9916,116.3025,116.7119,63812.0
2025-02-27 10:30:00,116.87,116.87,116.22,116.43,35955.0,116.7119,116.7119,116.0628,116.2725,35955.0
2025-02-27 11:00:00,116.4,116.55,116.15,116.26,31768.0,116.2426,116.3924,115.9929,116.1028,31768.0
2025-02-27 11:30:00,116.25,116.61,116.21,116.35,29571.0,116.0928,116.4523,116.0528,116.1926,29571.0
2025-02-27 12:00:00,116.39,116.49,116.11,116.45,44694.0,116.2326,116.3325,115.953,116.2925,44694.0
2025-02-27 12:30:00,116.48,116.59,116.27,116.57,38370.0,116.3225,116.4323,116.1128,116.4123,38370.0
2025-02-27 13:00:00,116.59,116.87,116.57,116.8,22190.0,116.4323,116.7119,116.4123,116.642,22190.0
2025-02-27 13:30:00,116.8,116.9,116.74,116.79,17811.0,116.642,116.7419,116.5821,116.632,17811.0
2025-02-27 14:00:00,116.75,116.96,116.68,116.68,24595.0,116.5921,116.8018,116.5222,116.5222,24595.0
2025-02-27 14:30:00,116.68,116.68,116.06,116.12,73450.0,116.5222,116.5222,115.903,115.963,73450.0
2025-02-27 15:00:00,116.08,116.21,115.86,116.09,100017.0,115.923,116.0528,115.7033,115.933,100017.0
2025-02-27 15:30:00,116.11,116.65,116.09,116.52,168348.0,115.953,116.4922,115.933,116.3624,168348.0
2025-02-28 09:30:00,117.16,118.1,116.86,117.32,85342.0,117.0015,117.9403,116.702,117.1613,85342.0
2025-02-28 10:00:00,117.32,117.67,116.75,116.79,38680.0,117.1613,117.5109,116.5921,116.632,38680.0
2025-02-28 10:30:00,116.77,117.24,116.68,116.95,33626.0,116.6121,117.0814,116.5222,116.7918,33626.0
2025-02-28 11:00:00,116.99,117.02,116.74,116.96,31392.0,116.8318,116.8617,116.5821,116.8018,31392.0
2025-02-28 11:30:00,117.0,117.3,117.0,117.21,25862.0,116.8418,117.1414,116.8418,117.0515,25862.0
2025-02-28 12:00:00,117.22,117.31,116.98,117.04,46152.0,117.0615,117.1513,116.8218,116.8817,46152.0
2025-02-28 12:30:00,117.03,117.13,116.92,116.98,55928.0,116.8717,116.9716,116.7619,116.8218,55928.0
2025-02-28 13:00:00,116.99,117.15,116.86,117.08,19575.0,116.8318,116.9916,116.702,116.9217,19575.0
2025-02-28 13:30:00,117.02,117.36,116.96,117.2,24858.0,116.8617,117.2013,116.8018,117.0415,24858.0
2025-02-28 14:00:00,117.19,117.66,117.18,117.66,60258.0,117.0315,117.5009,117.0215,117.5009,60258.0
2025-02-28 14:30:00,117.64,118.09,117.61,118.06,42095.0,117.4809,117.9303,117.4509,117.9003,42095.0
2025-02-28 15:00:00,118.07,118.21,117.97,118.19,41450.0,117.9103,118.0501,117.8105,118.0302,41450.0
2025-02-28 15:30:00,118.19,118.8,118.11,118.61,296594.0,118.0302,118.6393,117.9503,118.4496,296594.0
2025-03-03 09:30:00,118.43,119.24,118.0,118.58,115805.0,118.2698,119.0787,117.8404,118.4196,115805.0
2025-03-03 10:00:00,118.51,119.31,118.29,119.08,43291.0,118.3497,119.1486,118.13,118.919,43291.0
2025-03-03 10:30:00,119.13,119.63,119.05,119.35,40211.0,118.9689,119.4682,118.889,119.1886,40211.0
2025-03-03 11:00:00,119.31,119.61,119.25,119.34,38374.0,119.1486,119.4482,119.0887,119.1786,38374.0
2025-03-03 11:30:00,119.24,119.89,119.22,119.74,96030.0,119.0787,119.7279,119.0588,119.5781,96030.0
2025-03-03 12:00:00,119.77,120.3,119.7,120.11,73065.0,119.608,120.1373,119.5381,119.9476,73065.0
2025-03-03 12:30:00,120.09,120.31,120.0,120.2,74199.0,119.9276,120.1473,119.8377,120.0374,74199.0
2025-03-03 13:00:00,120.18,120.34,120.12,120.13,92183.0,120.0175,120.1772,119.9575,119.9675,92183.0
2025-03-03 13:30:00,120.1,120.35,120.03,120.32,61322.0,119.9376,120.1872,119.8677,120.1573,61322.0
2025-03-03 14:00:00,120.29,120.39,119.88,119.99,114940.0,120.1273,120.2272,119.7179,119.8277,114940.0
2025-03-03 14:30:00,119.99,120.19,119.74,119.8,67386.0,119.8277,120.0274,119.5781,119.638,67386.0
2025-03-03 15:00:00,119.77,119.8,119.3,119.33,101202.0,119.608,119.638,119.1387,119.1686,101202.0
2025-03-03 15:30:00,119.38,120.0,119.06,119.91,293333.0,119.2185,119.8377,118.899,119.7478,293333.0
2025-03-04 09:30:00,119.68,120.61,119.06,119.32,149110.0,119.5181,120.4469,118.899,119.1586,149110.0
2025-03-04 10:00:00,119.38,119.56,118.88,119.51,80264.0,119.2185,119.3983,118.7192,119.3484,80264.0
2025-03-04 10:30:00,119.51,119.53,119.08,119.36,91217.0,119.3484,119.3683,118.919,119.1986,91217.0
2025-03-04 11:00:00,119.37,119.56,118.83,119.05,91525.0,119.2086,119.3983,118.6693,118.889,91525.0
2025-03-04 11:30:00,119.04,119.23,118.95,119.05,50598.0,118.879,119.0687,118.7891,118.889,50598.0
2025-03-04 12:00:00,119.01,119.55,119.01,119.48,52636.0,118.849,119.3883,118.849,119.3184,52636.0
2025-03-04 12:30:00,119.5,119.63,119.2,119.24,84143.0,119.3384,119.4682,119.0388,119.0787,84143.0
2025-03-04 13:00:00,119.21,119.54,119.15,119.36,65492.0,119.0488,119.3783,118.9889,119.1986,65492.0
2025-03-04 13:30:00,119.36,119.82,119.33,119.77,48928.0,119.1986,119.6579,119.1686,119.608,48928.0
2025-03-04 14:00:00,119.73,120.01,119.45,119.45,44762.0,119.5681,119.8477,119.2885,119.2885,44762.0
2025-03-04 14:30:00,119.46,119.71,119.37,119.68,42105.0,119.2984,119.5481,119.2086,119.5181,42105.0
2025-03-04 15:00:00,119.69,119.72,119.41,119.52,95202.0,119.5281,119.5581,119.2485,119.3584,95202.0
2025-03-04 15:30:00,119.49,119.58,118.95,119.18,682900.0,119.3284,119.4183,118.7891,119.0188,682900.0
2025-03-05 09:30:00,118.39,119.81,117.79,119.03,81163.0,118.2299,119.648,117.6307,118.869,81163.0
2025-03-05 10:00:00,119.09,119.31,118.51,118.62,52491.0,118.9289,119.1486,118.3497,118.4596,52491.0
2025-03-05 10:30:00,118.62,119.08,118.61,118.91,49971.0,118.4596,118.919,118.4496,118.7492,49971.0
2025-03-05 11:00:00,118.91,118.91,118.54,118.65,75387.0,118.7492,118.7492,118.3797,118.4895,75387.0
2025-03-05 11:30:00,118.65,119.12,118.64,119.07,39323.0,118.4895,118.9589,118.4795,118.909,39323.0
2025-03-05 12:00:00,119.03,119.47,119.03,119.46,36548.0,118.869,119.3084,118.869,119.2984,36548.0
2025-03-05 12:30:00,119.46,119.61,119.28,119.61,89716.0,119.2984,119.4482,119.1187,119.4482,89716.0
2025-03-05 13:00:00,119.62,119.62,119.28,119.48,39352.0,119.4582,119.4582,119.1187,119.3184,39352.0
2025-03-05 13:30:00,119.41,119.73,119.3,119.73,45715.0,119.2485,119.5681,119.1387,119.5681,45715.0
2025-03-05 14:00:00,119.68,120.05,119.67,119.94,62951.0,119.5181,119.8876,119.5082,119.7778,62951.0
2025-03-05 14:30:00,119.89,120.16,119.83,119.83,75407.0,119.7279,119.9975,119.6679,119.6679,75407.0
2025-03-05 15:00:00,119.84,120.09,119.45,119.56,90998.0,119.6779,119.9276,119.2885,119.3983,90998.0
2025-03-05 15:30:00,119.54,119.74,119.14,119.54,405210.0,119.3783,119.5781,118.9789,119.3783,405210.0
2025-03-06 09:30:00,118.6,119.02,117.06,117.68,116304.0,118.4396,118.859,116.9017,117.5208,116304.0
2025-03-06 10:00:00,117.72,118.64,117.55,118.64,92330.0,117.5608,118.4795,117.391,118.4795,92330.0
2025-03-06 10:30:00,118.66,118.96,118.42,118.65,51471.0,118.4995,118.7991,118.2598,118.4895,51471.0
2025-03-06 11:00:00,118.69,118.81,118.45,118.67,47467.0,118.5295,118.6493,118.2898,118.5095,47467.0
2025-03-06 11:30:00,118.76,118.76,118.26,118.26,29278.0,118.5994,118.5994,118.1001,118.1001,29278.0
2025-03-06 12:00:00,118.25,118.51,118.13,118.19,31711.0,118.0901,118.3497,117.9702,118.0302,31711.0
2025-03-06 12:30:00,118.17,118.31,118.04,118.23,33039.0,118.0102,118.15,117.8804,118.0701,33039.0
2025-03-06 13:00:00,118.26,118.5,118.14,118.29,29687.0,118.1001,118.3397,117.9802,118.13,29687.0
2025-03-06 13:30:00,118.29,118.51,118.03,118.34,49697.0,118.13,118.3497,117.8704,118.18,49697.0
2025-03-06 14:00:00,118.43,118.45,118.09,118.18,39191.0,118.2698,118.2898,117.9303,118.0202,39191.0
2025-03-06 14:30:00,118.18,118.46,118.09,118.16,50614.0,118.0202,118.2998,117.9303,118.0002,50614.0
2025-03-06 15:00:00,118.15,118.61,118.15,118.6,91493.0,117.9902,118.4496,117.9902,118.4396,91493.0
2025-03-06 15:30:00,118.64,118.8,118.4,118.7,284309.0,118.4795,118.6393,118.2399,118.5395,284309.0
2025-03-07 09:30:00,118.12,118.7,117.95,118.07,66404.0,117.9602,118.5395,117.7905,117.9103,66404.0
2025-03-07 10:00:00,118.06,118.06,116.4,116.65,116269.0,117.9003,117.9003,116.2426,116.4922,116269.0
2025-03-07 10:30:00,116.67,116.82,116.06,116.58,94540.0,116.5122,116.662,115.903,116.4223,94540.0
2025-03-07 11:00:00,116.58,116.94,116.15,116.34,97983.0,116.4223,116.7818,115.9929,116.1827,97983.0
2025-03-07 11:30:00,116.34,116.7,116.16,116.61,50434.0,116.1827,116.5422,116.0029,116.4523,50434.0
2025-03-07 12:00:00,116.65,117.06,116.57,117.06,41482.0,116.4922,116.9017,116.4123,116.9017,41482.0
2025-03-07 12:30:00,117.05,117.92,117.0,117.5,50942.0,116.8917,117.7605,116.8418,117.3411,50942.0
2025-03-07 13:00:00,117.56,117.93,117.47,117.7,38069.0,117.401,117.7705,117.3111,117.5408,38069.0
2025-03-07 13:30:00,117.73,118.14,117.61,118.05,42985.0,117.5708,117.9802,117.4509,117.8903,42985.0
2025-03-07 14:00:00,118.1,118.3,117.88,118.17,43104.0,117.9403,118.14,117.7206,118.0102,43104.0
2025-03-07 14:30:00,118.11,118.61,118.1,118.23,83944.0,117.9503,118.4496,117.9403,118.0701,83944.0
2025-03-07 15:00:00,118.21,118.78,118.16,118.72,81535.0,118.0501,118.6194,118.0002,118.5594,81535.0
2025-03-07 15:30:00,118.72,118.85,118.13,118.65,418867.0,118.5594,118.6893,117.9702,118.4895,418867.0
2025-03-10 09:30:00,117.99,119.95,117.84,119.24,53983.0,117.8304,119.7878,117.6806,119.0787,53983.0
2025-03-10 10:00:00,119.18,120.21,119.07,120.03,80808.0,119.0188,120.0474,118.909,119.8677,80808.0
2025-03-10 10:30:00,120.09,121.19,119.91,121.16,41261.0,119.9276,121.0261,119.7478,120.9961,41261.0
2025-03-10 11:00:00,121.15,121.25,120.53,120.58,50616.0,120.9862,121.086,120.367,120.4169,50616.0
2025-03-10 11:30:00,120.54,120.63,119.8,120.08,55792.0,120.377,120.4669,119.638,119.9176,55792.0
2025-03-10 12:00:00,120.08,120.1,119.73,120.02,50446.0,119.9176,119.9376,119.5681,119.8577,50446.0
2025-03-10 12:30:00,120.06,120.06,119.41,119.54,104406.0,119.8976,119.8976,119.2485,119.3783,104406.0
2025-03-10 13:00:00,119.54,119.86,119.5,119.59,59385.0,119.3783,119.6979,119.3384,119.4283,59385.0
2025-03-10 13:30:00,119.59,119.64,119.37,119.42,81432.0,119.4283,119.4782,119.2086,119.2585,81432.0
2025-03-10 14:00:00,119.45,119.52,118.77,118.83,81465.0,119.2885,119.3584,118.6094,118.6693,81465.0
2025-03-10 14:30:00,118.87,119.08,118.58,118.64,121070.0,118.7092,118.919,118.4196,118.4795,121070.0
2025-03-10 15:00:00,118.64,119.23,118.19,119.05,120767.0,118.4795,119.0687,118.0302,118.889,120767.0
2025-03-10 15:30:00,119.05,119.82,118.99,119.69,415140.0,118.889,119.6579,118.8291,119.5281,415140.0
2025-03-11 09:30:00,119.32,119.37,117.95,118.26,61825.0,119.1586,119.2086,117.7905,118.1001,61825.0
2025-03-11 10:00:00,118.12,118.21,117.34,118.21,81008.0,117.9602,118.0501,117.1813,118.0501,81008.0
2025-03-11 10:30:00,118.23,118.23,117.6,117.87,34423.0,118.0701,118.0701,117.441,117.7106,34423.0
2025-03-11 11:00:00,117.74,118.49,117.59,118.16,46524.0,117.5808,118.3297,117.431,118.0002,46524.0
2025-03-11 11:30:00,118.03,118.56,118.02,118.18,29704.0,117.8704,118.3997,117.8604,118.0202,29704.0
2025-03-11 12:00:00,118.2,118.27,117.79,117.96,47643.0,118.0401,118.11,117.6307,117.8005,47643.0
2025-03-11 12:30:00,117.96,118.0,117.43,117.58,57637.0,117.8005,117.8404,117.2712,117.421,57637.0
2025-03-11 13:00:00,117.57,117.91,117.56,117.73,46421.0,117.411,117.7505,117.401,117.5708,46421.0
2025-03-11 13:30:00,117.68,118.0,117.64,117.73,72441.0,117.5208,117.8404,117.4809,117.5708,72441.0
2025-03-11 14:00:00,117.78,118.4,117.74,118.31,52631.0,117.6207,118.2399,117.5808,118.15,52631.0
2025-03-11 14:30:00,118.29,118.7,118.03,118.46,64026.0,118.13,118.5395,117.8704,118.2998,64026.0
2025-03-11 15:00:00,118.49,118.63,118.02,118.05,94345.0,118.3297,118.4696,117.8604,117.8903,94345.0
2025-03-11 15:30:00,118.02,118.37,117.79,117.96,430586.0,117.8604,118.2099,117.6307,117.8005,430586.0
2025-03-12 09:30:00,117.93,118.06,116.26,116.28,110830.0,117.7705,117.9003,116.1028,116.1227,110830.0
2025-03-12 10:00:00,116.39,116.61,115.52,116.22,108584.0,116.2326,116.4523,115.3638,116.0628,108584.0
2025-03-12 10:30:00,116.22,116.53,116.09,116.53,77062.0,116.0628,116.3724,115.933,116.3724,77062.0
2025-03-12 11:00:00,116.55,116.57,115.5,116.02,84516.0,116.3924,116.4123,115.3438,115.8631,84516.0
2025-03-12 11:30:00,116.05,116.47,115.95,116.12,115366.0,115.893,116.3125,115.7932,115.963,115366.0
2025-03-12 12:00:00,116.12,116.45,115.95,116.43,65608.0,115.963,116.2925,115.7932,116.2725,65608.0
2025-03-12 12:30:00,116.34,116.86,116.34,116.69,46566.0,116.1827,116.702,116.1827,116.5322,46566.0
2025-03-12 13:00:00,116.69,117.04,116.56,116.95,35858.0,116.5322,116.8817,116.4024,116.7918,35858.0
2025-03-12 13:30:00,116.97,117.13,116.57,116.59,65605.0,116.8118,116.9716,116.4123,116.4323,65605.0
2025-03-12 14:00:00,116.61,117.1,116.59,116.94,74374.0,116.4523,116.9416,116.4323,116.7818,74374.0
2025-03-12 14:30:00,116.95,117.58,116.91,117.49,57933.0,116.7918,117.421,116.7519,117.3311,57933.0
2025-03-12 15:00:00,117.49,117.58,117.12,117.54,72265.0,117.3311,117.421,116.9616,117.381,72265.0
2025-03-12 15:30:00,117.56,117.7,117.07,117.28,254128.0,117.401,117.5408,116.9117,117.1214,254128.0
2025-03-13 09:30:00,117.57,118.06,117.19,118.05,75556.0,117.411,117.9003,117.0315,117.8903,75556.0
2025-03-13 10:00:00,118.08,118.44,118.06,118.2,94536.0,117.9203,118.2798,117.9003,118.0401,94536.0
2025-03-13 10:30:00,118.24,118.4,117.99,118.17,93328.0,118.0801,118.2399,117.8304,118.0102,93328.0
2025-03-13 11:00:00,118.2,118.24,118.04,118.11,69574.0,118.0401,118.0801,117.8804,117.9503,69574.0
2025-03-13 11:30:00,118.1,118.11,117.28,117.83,71000.0,117.9403,117.9503,117.1214,117.6706,71000.0
2025-03-13 12:00:00,117.82,118.28,117.8,118.11,45476.0,117.6607,118.12,117.6407,117.9503,45476.0
2025-03-13 12:30:00,118.0,118.23,117.96,118.05,46844.0,117.8404,118.0701,117.8005,117.8903,46844.0
2025-03-13 13:00:00,118.06,118.19,117.84,117.98,41936.0,117.9003,118.0302,117.6806,117.8204,41936.0
2025-03-13 13:30:00,117.93,117.96,117.74,117.75,83758.0,117.7705,117.8005,117.5808,117.5907,83758.0
2025-03-13 14:00:00,117.75,117.99,117.64,117.82,84220.0,117.5907,117.8304,117.4809,117.6607,84220.0
2025-03-13 14:30:00,117.83,118.17,117.83,118.08,28651.0,117.6706,118.0102,117.6706,117.9203,28651.0
2025-03-13 15:00:00,118.09,118.1,117.52,117.7,129043.0,117.9303,117.9403,117.3611,117.5408,129043.0
2025-03-13 15:30:00,117.68,118.04,117.57,117.86,200668.0,117.5208,117.8804,117.411,117.7006,200668.0
2025-03-14 09:30:00,118.35,119.08,117.77,118.77,55504.0,118.1899,118.919,117.6107,118.6094,55504.0
2025-03-14 10:00:00,118.75,119.05,118.37,118.99,40315.0,118.5894,118.889,118.2099,118.8291,40315.0
2025-03-14 10:30:00,118.99,119.12,118.75,118.87,20466.0,118.8291,118.9589,118.5894,118.7092,20466.0
2025-03-14 11:00:00,118.91,119.03,118.58,118.67,36805.0,118.7492,118.869,118.4196,118.5095,36805.0
2025-03-14 11:30:00,118.69,118.92,118.58,118.81,64767.0,118.5295,118.7592,118.4196,118.6493,64767.0
2025-03-14 12:00:00,118.85,118.87,118.27,118.29,59758.0,118.6893,118.7092,118.11,118.13,59758.0
2025-03-14 12:30:00,118.27,118.36,118.13,118.27,35641.0,118.11,118.1999,117.9702,118.11,35641.0
2025-03-14 13:00:00,118.29,118.52,118.27,118.31,52014.0,118.13,118.3597,118.11,118.15,52014.0
2025-03-14 13:30:00,118.31,118.5,117.95,117.99,80119.0,118.15,118.3397,117.7905,117.8304,80119.0
2025-03-14 14:00:00,117.97,118.15,117.76,117.78,54246.0,117.8105,117.9902,117.6007,117.6207,54246.0
2025-03-14 14:30:00,117.79,118.2,117.76,117.98,96161.0,117.6307,118.0401,117.6007,117.8204,96161.0
2025-03-14 15:00:00,117.96,118.07,117.85,117.97,121559.0,117.8005,117.9103,117.6906,117.8105,121559.0
2025-03-14 15:30:00,117.99,118.23,117.67,118.18,464200.0,117.8304,118.0701,117.5109,118.0202,464200.0
2025-03-17 09:30:00,117.41,118.53,117.24,118.43,77676.0,117.2512,118.3697,117.0814,118.2698,77676.0
2025-03-17 10:00:00,118.42,118.93,118.41,118.81,92858.0,118.2598,118.7692,118.2499,118.6493,92858.0
2025-03-17 10:30:00,118.81,119.3,118.62,119.0,151163.0,118.6493,119.1387,118.4596,118.8391,151163.0
2025-03-17 11:00:00,119.01,119.27,118.91,119.04,31587.0,118.849,119.1087,118.7492,118.879,31587.0
2025-03-17 11:30:00,119.03,119.03,118.62,118.69,96777.0,118.869,118.869,118.4596,118.5295,96777.0
2025-03-17 12:00:00,118.7,118.99,118.65,118.91,46620.0,118.5395,118.8291,118.4895,118.7492,46620.0
2025-03-17 12:30:00,118.91,119.0,118.59,118.79,101943.0,118.7492,118.8391,118.4296,118.6293,101943.0
2025-03-17 13:00:00,118.8,119.14,118.7,119.09,46089.0,118.6393,118.9789,118.5395,118.9289,46089.0
2025-03-17 13:30:00,119.12,119.63,119.07,119.62,52592.0,118.9589,119.4682,118.909,119.4582,52592.0
2025-03-17 14:00:00,119.63,119.87,119.56,119.68,55992.0,119.4682,119.7079,119.3983,119.5181,55992.0
2025-03-17 14:30:00,119.68,119.83,119.55,119.7,52136.0,119.5181,119.6679,119.3883,119.5381,52136.0
2025-03-17 15:00:00,119.63,119.78,119.53,119.74,93003.0,119.4682,119.618,119.3683,119.5781,93003.0
2025-03-17 15:30:00,119.73,120.15,119.48,120.06,312922.0,119.5681,119.9875,119.3184,119.8976,312922.0
2025-03-18 09:30:00,119.87,120.78,119.58,120.09,68295.0,119.7079,120.6167,119.4183,119.9276,68295.0
2025-03-18 10:00:00,120.09,120.53,120.08,120.33,25341.0,119.9276,120.367,119.9176,120.1673,25341.0
2025-03-18 10:30:00,120.28,120.33,119.84,119.9,20514.0,120.1173,120.1673,119.6779,119.7378,20514.0
2025-03-18 11:00:00,119.95,120.09,119.4,119.43,34946.0,119.7878,119.9276,119.2385,119.2685,34946.0
2025-03-18 11:30:00,119.42,119.69,119.35,119.41,32969.0,119.2585,119.5281,119.1886,119.2485,32969.0
2025-03-18 12:00:00,119.38,119.79,119.33,119.79,23360.0,119.2185,119.628,119.1686,119.628,23360.0
2025-03-18 12:30:00,119.77,119.77,119.43,119.47,22498.0,119.608,119.608,119.2685,119.3084,22498.0
2025-03-18 13:00:00,119.49,119.57,119.34,119.47,23105.0,119.3284,119.4083,119.1786,119.3084,23105.0
2025-03-18 13:30:00,119.45,119.74,119.42,119.53,28597.0,119.2885,119.5781,119.2585,119.3683,28597.0
2025-03-18 14:00:00,119.54,119.81,119.47,119.47,43331.0,119.3783,119.648,119.3084,119.3084,43331.0
2025-03-18 14:30:00,119.51,119.58,119.24,119.28,31053.0,119.3484,119.4183,119.0787,119.1187,31053.0
2025-03-18 15:00:00,119.26,119.51,119.1,119.5,30438.0,119.0987,119.3484,118.9389,119.3384,30438.0
2025-03-18 15:30:00,119.5,119.62,119.04,119.17,212710.0,119.3384,119.4582,118.879,119.0088,212710.0
2025-03-19 09:30:00,119.02,119.86,118.93,119.5,36634.0,118.859,119.6979,118.7692,119.3384,36634.0
2025-03-19 10:00:00,119.57,119.69,119.22,119.47,37588.0,119.4083,119.5281,119.0588,119.3084,37588.0
2025-03-19 10:30:00,119.51,119.54,119.28,119.28,19168.0,119.3484,119.3783,119.1187,119.1187,19168.0
2025-03-19 11:00:00,119.3,119.51,119.21,119.36,29775.0,119.1387,119.3484,119.0488,119.1986,29775.0
2025-03-19 11:30:00,119.36,119.64,119.3,119.44,67545.0,119.1986,119.4782,119.1387,119.2785,67545.0
2025-03-19 12:00:00,119.45,119.57,119.4,119.51,35164.0,119.2885,119.4083,119.2385,119.3484,35164.0
2025-03-19 12:30:00,119.51,119.57,119.38,119.45,27818.0,119.3484,119.4083,119.2185,119.2885,27818.0
2025-03-19 13:00:00,119.47,119.52,119.24,119.36,43711.0,119.3084,119.3584,119.0787,119.1986,43711.0
2025-03-19 13:30:00,119.35,119.42,119.0,119.04,25719.0,119.1886,119.2585,118.8391,118.879,25719.0
2025-03-19 14:00:00,119.04,119.49,118.88,119.24,65480.0,118.879,119.3284,118.7192,119.0787,65480.0
2025-03-19 14:30:00,119.24,119.76,119.23,119.64,38644.0,119.0787,119.598,119.0687,119.4782,38644.0
2025-03-19 15:00:00,119.7,120.0,119.53,119.72,113467.0,119.5381,119.8377,119.3683,119.5581,113467.0
2025-03-19 15:30:00,119.72,120.04,119.65,119.86,196863.0,119.5581,119.8777,119.4882,119.6979,196863.0
2025-03-20 09:30:00,119.69,119.97,119.12,119.86,34271.0,119.5281,119.8077,118.9589,119.6979,34271.0
2025-03-20 10:00:00,119.86,120.52,119.85,120.52,72070.0,119.6979,120.357,119.6879,120.357,72070.0
2025-03-20 10:30:00,120.53,120.66,120.25,120.48,37291.0,120.367,120.4968,120.0874,120.3171,37291.0
2025-03-20 11:00:00,120.48,120.88,120.41,120.45,89220.0,120.3171,120.7165,120.2472,120.2871,89220.0
2025-03-20 11:30:00,120.48,120.97,120.34,120.84,71204.0,120.3171,120.8064,120.1772,120.6766,71204.0
2025-03-20 12:00:00,120.77,120.91,120.45,120.5,39839.0,120.6067,120.7465,120.2871,120.337,39839.0
2025-03-20 12:30:00,120.48,120.54,120.2,120.2,21501.0,120.3171,120.377,120.0374,120.0374,21501.0
2025-03-20 13:00:00,120.24,120.47,120.21,120.22,35373.0,120.0774,120.3071,120.0474,120.0574,35373.0
2025-03-20 13:30:00,120.26,120.33,120.02,120.07,39491.0,120.0974,120.1673,119.8577,119.9076,39491.0
2025-03-20 14:00:00,120.02,120.08,119.9,119.92,27182.0,119.8577,119.9176,119.7378,119.7578,27182.0
2025-03-20 14:30:00,119.91,120.24,119.87,120.07,34290.0,119.7478,120.0774,119.7079,119.9076,34290.0
2025-03-20 15:00:00,120.09,120.17,119.89,119.97,63635.0,119.9276,120.0075,119.7279,119.8077,63635.0
2025-03-20 15:30:00,119.98,120.1,119.72,119.79,182992.0,119.8177,119.9376,119.5581,119.628,182992.0
2025-03-21 09:30:00,119.91,120.42,119.01,119.52,224983.0,119.7478,120.2571,118.849,119.3584,224983.0
2025-03-21 10:00:00,119.21,119.26,118.54,119.05,21902.0,119.0488,119.0987,118.3797,118.889,21902.0
2025-03-21 10:30:00,119.05,119.07,118.77,119.01,21663.0,118.889,118.909,118.6094,118.849,21663.0
2025-03-21 11:00:00,119.06,119.12,118.77,118.96,20814.0,118.899,118.9589,118.6094,118.7991,20814.0
2025-03-21 11:30:00,118.94,119.03,118.72,118.77,22304.0,118.7791,118.869,118.5594,118.6094,22304.0
2025-03-21 12:00:00,118.77,119.04,118.7,118.98,33473.0,118.6094,118.879,118.5395,118.8191,33473.0
2025-03-21 12:30:00,118.97,119.0,118.7,119.0,16904.0,118.8091,118.8391,118.5395,118.8391,16904.0
2025-03-21 13:00:00,119.0,119.11,118.84,118.84,37011.0,118.8391,118.9489,118.6793,118.6793,37011.0
2025-03-21 13:30:00,118.88,119.06,118.76,118.98,19021.0,118.7192,118.899,118.5994,118.8191,19021.0
2025-03-21 14:00:00,118.96,118.99,118.54,118.54,32361.0,118.7991,118.8291,118.3797,118.3797,32361.0
2025-03-21 14:30:00,118.54,118.76,118.5,118.51,26344.0,118.3797,118.5994,118.3397,118.3497,26344.0
2025-03-21 15:00:00,118.51,118.51,118.05,118.14,41504.0,118.3497,118.3497,117.8903,117.9802,41504.0
2025-03-21 15:30:00,118.13,118.52,117.89,118.45,336837.0,117.9702,118.3597,117.7306,118.2898,336837.0
2025-03-24 09:30:00,119.39,120.3,119.03,119.98,43407.0,119.2285,120.1373,118.869,119.8177,43407.0
2025-03-24 10:00:00,119.98,120.57,119.9,119.94,32135.0,119.8177,120.4069,119.7378,119.7778,32135.0
2025-03-24 10:30:00,119.88,120.2,119.81,120.19,25219.0,119.7179,120.0374,119.648,120.0274,25219.0
2025-03-24 11:00:00,120.28,120.51,120.28,120.44,35496.0,120.1173,120.347,120.1173,120.2771,35496.0
2025-03-24 11:30:00,120.47,120.53,120.32,120.49,21350.0,120.3071,120.367,120.1573,120.327,21350.0
2025-03-24 12:00:00,120.53,120.73,120.48,120.62,23725.0,120.367,120.5667,120.3171,120.4569,23725.0
2025-03-24 12:30:00,120.58,120.64,120.33,120.36,13619.0,120.4169,120.4768,120.1673,120.1972,13619.0
2025-03-24 13:00:00,120.38,120.49,120.24,120.4,17679.0,120.2172,120.327,120.0774,120.2372,17679.0
2025-03-24 13:30:00,120.39,120.52,120.36,120.39,31276.0,120.2272,120.357,120.1972,120.2272,31276.0
2025-03-24 14:00:00,120.41,120.45,120.07,120.2,43247.0,120.2472,120.2871,119.9076,120.0374,43247.0
2025-03-24 14:30:00,120.22,120.5,120.19,120.48,30520.0,120.0574,120.337,120.0274,120.3171,30520.0
2025-03-24 15:00:00,120.51,120.7,120.33,120.64,51708.0,120.347,120.5368,120.1673,120.4768,51708.0
2025-03-24 15:30:00,120.65,121.3,120.64,120.97,197148.0,120.4868,121.1359,120.4768,120.8064,197148.0
2025-03-25 09:30:00,120.98,121.69,120.02,120.85,56863.0,120.8164,121.5254,119.8577,120.6866,56863.0
2025-03-25 10:00:00,120.86,121.85,120.86,121.55,71245.0,120.6965,121.6852,120.6965,121.3856,71245.0
2025-03-25 10:30:00,121.58,121.78,121.47,121.7,31213.0,121.4156,121.6153,121.3057,121.5354,31213.0
2025-03-25 11:00:00,121.71,121.71,121.14,121.25,28966.0,121.5454,121.5454,120.9762,121.086,28966.0
2025-03-25 11:30:00,121.28,121.39,120.91,120.94,16680.0,121.116,121.2258,120.7465,120.7764,16680.0
2025-03-25 12:00:00,120.97,121.21,120.88,121.17,19508.0,120.8064,121.0461,120.7165,121.0061,19508.0
2025-03-25 12:30:00,121.17,121.29,121.04,121.14,26065.0,121.0061,121.126,120.8763,120.9762,26065.0
2025-03-25 13:00:00,121.18,121.35,121.13,121.13,20964.0,121.0161,121.1859,120.9662,120.9662,20964.0
2025-03-25 13:30:00,121.18,121.34,121.0,121.0,22687.0,121.0161,121.1759,120.8364,120.8364,22687.0
2025-03-25 14:00:00,121.03,121.4,121.0,121.23,25494.0,120.8663,121.2358,120.8364,121.066,25494.0
2025-03-25 14:30:00,121.23,121.29,120.99,120.99,19345.0,121.066,121.126,120.8264,120.8264,19345.0
2025-03-25 15:00:00,120.98,121.08,120.86,120.86,17897.0,120.8164,120.9162,120.6965,120.6965,17897.0
2025-03-25 15:30:00,120.86,121.51,120.4,121.39,117471.0,120.6965,121.3457,120.2372,121.2258,117471.0
2025-03-26 09:30:00,121.94,122.45,121.57,122.28,76047.0,121.7751,122.2844,121.4056,122.1146,76047.0
2025-03-26 10:00:00,122.18,122.61,121.98,122.19,35878.0,122.0148,122.4442,121.815,122.0247,35878.0
2025-03-26 10:30:00,122.22,122.29,121.96,122.01,23656.0,122.0547,122.1246,121.7951,121.845,23656.0
2025-03-26 11:00:00,122.06,122.14,121.74,121.75,18706.0,121.8949,121.9748,121.5754,121.5853,18706.0
2025-03-26 11:30:00,121.75,122.05,121.43,121.51,34644.0,121.5853,121.8849,121.2658,121.3457,34644.0
2025-03-26 12:00:00,121.51,121.8,121.51,121.8,25334.0,121.3457,121.6353,121.3457,121.6353,25334.0
2025-03-26 12:30:00,121.83,121.92,121.67,121.68,14409.0,121.6652,121.7551,121.5054,121.5154,14409.0
2025-03-26 13:00:00,121.69,121.79,121.62,121.71,16146.0,121.5254,121.6253,121.4555,121.5454,16146.0
2025-03-26 13:30:00,121.66,121.88,121.6,121.66,11832.0,121.4955,121.7152,121.4355,121.4955,11832.0
2025-03-26 14:00:00,121.71,121.96,121.64,121.75,35134.0,121.5454,121.7951,121.4755,121.5853,35134.0
2025-03-26 14:30:00,121.75,121.81,121.44,121.49,16618.0,121.5853,121.6453,121.2758,121.3257,16618.0
2025-03-26 15:00:00,121.49,121.85,121.45,121.69,18902.0,121.3257,121.6852,121.2857,121.5254,18902.0
2025-03-26 15:30:00,121.69,121.96,121.61,121.74,122305.0,121.5254,121.7951,121.4455,121.5754,122305.0
2025-03-27 09:30:00,122.24,122.43,121.41,122.01,55878.0,122.0747,122.2644,121.2458,121.845,55878.0
2025-03-27 10:00:00,122.09,122.44,121.98,122.37,41263.0,121.9249,122.2744,121.815,122.2045,41263.0
2025-03-27 10:30:00,122.37,122.76,122.27,122.54,36691.0,122.2045,122.594,122.1046,122.3743,36691.0
2025-03-27 11:00:00,122.54,122.59,122.24,122.35,48159.0,122.3743,122.4242,122.0747,122.1845,48159.0
2025-03-27 11:30:00,122.36,122.45,121.81,122.04,24343.0,122.1945,122.2844,121.6453,121.8749,24343.0
2025-03-27 12:00:00,122.07,122.43,122.02,122.35,17994.0,121.9049,122.2644,121.855,122.1845,17994.0
2025-03-27 12:30:00,122.39,122.45,121.94,122.03,26590.0,122.2245,122.2844,121.7751,121.865,26590.0
2025-03-27 13:00:00,121.97,122.33,121.9,122.23,28549.0,121.805,122.1646,121.7351,122.0647,28549.0
2025-03-27 13:30:00,122.23,122.37,122.08,122.12,14890.0,122.0647,122.2045,121.9149,121.9548,14890.0
2025-03-27 14:00:00,122.14,122.57,122.14,122.39,47412.0,121.9748,122.4042,121.9748,122.2245,47412.0
2025-03-27 14:30:00,122.4,122.54,122.29,122.3,21200.0,122.2345,122.3743,122.1246,122.1346,21200.0
2025-03-27 15:00:00,122.29,122.96,122.27,122.9,54028.0,122.1246,122.7937,122.1046,122.7338,54028.0
2025-03-27 15:30:00,122.9,123.25,122.59,122.89,188790.0,122.7338,123.0833,122.4242,122.7238,188790.0
2025-03-28 09:30:00,122.9,123.15,122.35,122.38,53801.0,122.7338,122.9834,122.1845,122.2145,53801.0
2025-03-28 10:00:00,122.32,122.67,122.17,122.18,30344.0,122.1546,122.5041,122.0048,122.0148,30344.0
2025-03-28 10:30:00,122.1,122.42,121.83,122.25,26895.0,121.9349,122.2544,121.6652,122.0847,26895.0
2025-03-28 11:00:00,122.23,122.76,122.13,122.76,49895.0,122.0647,122.594,121.9648,122.594,49895.0
2025-03-28 11:30:00,122.73,122.86,122.63,122.63,40872.0,122.564,122.6938,122.4641,122.4641,40872.0
2025-03-28 12:00:00,122.69,122.95,122.62,122.67,32499.0,122.5241,122.7837,122.4542,122.5041,32499.0
2025-03-28 12:30:00,122.68,122.68,122.39,122.45,22898.0,122.5141,122.5141,122.2245,122.2844,22898.0
2025-03-28 13:00:00,122.44,122.44,122.12,122.15,20730.0,122.2744,122.2744,121.9548,121.9848,20730.0
2025-03-28 13:30:00,122.15,122.36,122.11,122.33,23208.0,121.9848,122.1945,121.9449,122.1646,23208.0
2025-03-28 14:00:00,122.34,122.41,121.95,122.05,20949.0,122.1745,122.2444,121.7851,121.8849,20949.0
2025-03-28 14:30:00,122.01,122.44,122.0,122.39,34699.0,121.845,122.2744,121.835,122.2245,34699.0
2025-03-28 15:00:00,122.39,122.8,122.33,122.76,69586.0,122.2245,122.6339,122.1646,122.594,69586.0
2025-03-28 15:30:00,122.77,123.16,122.63,122.92,327350.0,122.604,122.9934,122.4641,122.7538,327350.0
2025-03-31 09:30:00,123.59,124.57,123.03,123.93,82382.0,123.4229,124.4015,122.8636,123.7624,82382.0
2025-03-31 10:00:00,124.02,124.16,123.21,124.06,41482.0,123.8523,123.9921,123.0434,123.8922,41482.0
2025-03-31 10:30:00,124.0,124.33,123.92,124.13,24117.0,123.8323,124.1619,123.7524,123.9621,24117.0
2025-03-31 11:00:00,124.12,124.33,123.86,123.94,41091.0,123.9521,124.1619,123.6925,123.7724,41091.0
2025-03-31 11:30:00,123.9,123.9,123.56,123.61,16906.0,123.7324,123.7324,123.3929,123.4428,16906.0
2025-03-31 12:00:00,123.67,123.67,123.24,123.46,31086.0,123.5027,123.5027,123.0733,123.293,31086.0
2025-03-31 12:30:00,123.41,123.62,123.34,123.47,23554.0,123.2431,123.4528,123.1732,123.303,23554.0
2025-03-31 13:00:00,123.47,123.59,123.3,123.44,11959.0,123.303,123.4229,123.1332,123.2731,11959.0
2025-03-31 13:30:00,123.47,123.6,123.28,123.31,28104.0,123.303,123.4328,123.1133,123.1432,28104.0
2025-03-31 14:00:00,123.32,124.0,123.31,123.93,67583.0,123.1532,123.8323,123.1432,123.7624,67583.0
2025-03-31 14:30:00,123.93,124.01,123.76,123.76,39483.0,123.7624,123.8423,123.5926,123.5926,39483.0
2025-03-31 15:00:00,123.8,124.56,123.8,124.28,67451.0,123.6326,124.3915,123.6326,124.1119,67451.0
2025-03-31 15:30:00,124.2,124.97,124.19,124.41,242917.0,124.032,124.801,124.022,124.2417,242917.0
2025-04-01 09:30:00,123.98,124.72,123.28,124.27,52440.0,123.8123,124.5513,123.1133,124.1019,52440.0
2025-04-01 10:00:00,124.09,124.36,123.44,123.94,47652.0,123.9222,124.1918,123.2731,123.7724,47652.0
2025-04-01 10:30:00,123.94,124.9,123.9,124.8,50060.0,123.7724,124.7311,123.7324,124.6312,50060.0
2025-04-01 11:00:00,124.8,125.16,124.8,125.0,35681.0,124.6312,124.9907,124.6312,124.8309,35681.0
2025-04-01 11:30:00,124.96,125.38,124.69,125.33,42202.0,124.791,125.2104,124.5214,125.1605,42202.0
2025-04-01 12:00:00,125.36,125.68,125.19,125.19,65753.0,125.1905,125.51,125.0207,125.0207,65753.0
2025-04-01 12:30:00,125.21,125.25,124.7,124.94,45281.0,125.0407,125.0806,124.5313,124.771,45281.0
2025-04-01 13:00:00,124.9,124.96,124.3,124.39,48905.0,124.7311,124.791,124.1319,124.2218,48905.0
2025-04-01 13:30:00,124.4,124.52,124.16,124.16,92864.0,124.2318,124.3516,123.9921,123.9921,92864.0
2025-04-01 14:00:00,124.19,124.28,123.92,124.13,94479.0,124.022,124.1119,123.7524,123.9621,94479.0
2025-04-01 14:30:00,124.13,124.17,123.71,123.96,93962.0,123.9621,124.0021,123.5427,123.7924,93962.0
2025-04-01 15:00:00,123.93,124.18,123.74,124.01,258549.0,123.7624,124.0121,123.5726,123.8423,258549.0
2025-04-01 15:30:00,124.01,124.28,123.87,124.09,376491.0,123.8423,124.1119,123.7025,123.9222,376491.0
2025-04-02 09:30:00,123.25,123.66,122.15,122.9,121633.0,123.0833,123.4928,121.9848,122.7338,121633.0
2025-04-02 10:00:00,123.04,123.65,122.84,123.59,97388.0,122.8736,123.4828,122.6739,123.4229,97388.0
2025-04-02 10:30:00,123.61,124.06,123.4,124.03,100148.0,123.4428,123.8922,123.2331,123.8623,100148.0
2025-04-02 11:00:00,124.05,124.46,123.82,124.3,51521.0,123.8822,124.2917,123.6525,124.1319,51521.0
2025-04-02 11:30:00,124.3,124.3,123.18,123.34,35766.0,124.1319,124.1319,123.0134,123.1732,35766.0
2025-04-02 12:00:00,123.34,123.74,123.28,123.73,54616.0,123.1732,123.5726,123.1133,123.5627,54616.0
2025-04-02 12:30:00,123.71,124.29,123.61,124.16,84658.0,123.5427,124.1219,123.4428,123.9921,84658.0
2025-04-02 13:00:00,124.22,124.51,124.02,124.34,50382.0,124.052,124.3416,123.8523,124.1718,50382.0
2025-04-02 13:30:00,124.3,124.48,124.14,124.23,48276.0,124.1319,124.3116,123.9721,124.062,48276.0
2025-04-02 14:00:00,124.23,124.26,123.88,123.89,78204.0,124.062,124.0919,123.7125,123.7224,78204.0
2025-04-02 14:30:00,123.89,124.28,123.74,123.74,73197.0,123.7224,124.1119,123.5726,123.5726,73197.0
2025-04-02 15:00:00,123.8,124.09,123.69,123.89,99931.0,123.6326,123.9222,123.5227,123.7224,99931.0
2025-04-02 15:30:00,123.87,124.5,123.83,124.22,270243.0,123.7025,124.3316,123.6625,124.052,270243.0
2025-04-03 09:30:00,123.43,125.68,123.09,124.55,202549.0,123.2631,125.51,122.9235,124.3816,202549.0
2025-04-03 10:00:00,124.46,125.08,123.71,124.46,83421.0,124.2917,124.9108,123.5427,124.2917,83421.0
2025-04-03 10:30:00,124.38,124.72,124.05,124.12,51970.0,124.2118,124.5513,123.8822,123.9521,51970.0
2025-04-03 11:00:00,124.07,125.03,123.97,124.76,57172.0,123.9022,124.8609,123.8023,124.5913,57172.0
2025-04-03 11:30:00,124.77,125.22,124.68,124.94,46395.0,124.6013,125.0506,124.5114,124.771,46395.0
2025-04-03 12:00:00,125.02,125.65,125.01,125.48,52448.0,124.8509,125.4801,124.8409,125.3103,52448.0
2025-04-03 12:30:00,125.49,125.52,124.87,125.07,51219.0,125.3203,125.3502,124.7011,124.9008,51219.0
2025-04-03 13:00:00,125.05,125.25,124.94,125.03,42870.0,124.8809,125.0806,124.771,124.8609,42870.0
2025-04-03 13:30:00,125.01,125.3,124.9,125.08,47922.0,124.8409,125.1305,124.7311,124.9108,47922.0
2025-04-03 14:00:00,125.06,125.25,125.05,125.21,46163.0,124.8909,125.0806,124.8809,125.0407,46163.0
2025-04-03 14:30:00,125.21,125.63,125.07,125.46,58242.0,125.0407,125.4601,124.9008,125.2903,58242.0
2025-04-03 15:00:00,125.46,125.47,124.74,125.14,59051.0,125.2903,125.3003,124.5713,124.9708,59051.0
2025-04-03 15:30:00,125.1,125.1,124.39,124.43,207414.0,124.9308,124.9308,124.2218,124.2617,207414.0
2025-04-04 09:30:00,122.39,124.14,121.19,123.85,163493.0,122.2245,123.9721,121.0261,123.6825,163493.0
2025-04-04 10:00:00,123.75,123.85,121.76,121.84,76169.0,123.5826,123.6825,121.5953,121.6752,76169.0
2025-04-04 10:30:00,121.72,122.87,121.57,122.34,66166.0,121.5554,122.7038,121.4056,122.1745,66166.0
2025-04-04 11:00:00,122.3,122.68,120.16,120.2,61662.0,122.1346,122.5141,119.9975,120.0374,61662.0
2025-04-04 11:30:00,120.18,120.24,118.64,119.02,170073.0,120.0175,120.0774,118.4795,118.859,170073.0
2025-04-04 12:00:00,119.11,119.13,117.8,117.96,59689.0,118.9489,118.9689,117.6407,117.8005,59689.0
2025-04-04 12:30:00,118.07,118.16,117.15,117.3,61197.0,117.9103,118.0002,116.9916,117.1414,61197.0
2025-04-04 13:00:00,117.32,117.4,116.38,116.87,83362.0,117.1613,117.2412,116.2226,116.7119,83362.0
2025-04-04 13:30:00,116.8,117.28,116.58,117.23,90103.0,116.642,117.1214,116.4223,117.0715,90103.0
2025-04-04 14:00:00,117.25,117.46,116.16,116.42,103757.0,117.0914,117.3011,116.0029,116.2625,103757.0
2025-04-04 14:30:00,116.37,116.37,115.18,115.86,77940.0,116.2126,116.2126,115.0242,115.7033,77940.0
2025-04-04 15:00:00,115.91,116.27,115.16,115.61,112558.0,115.7532,116.1128,115.0043,115.4536,112558.0
2025-04-04 15:30:00,115.59,116.35,114.72,115.0,317070.0,115.4337,116.1926,114.5648,114.8445,317070.0
2025-04-07 09:30:00,113.83,113.94,109.42,110.46,352456.0,113.6761,113.7859,109.272,110.3106,352456.0
2025-04-07 10:00:00,110.46,114.96,109.49,111.48,170228.0,110.3106,114.8045,109.3419,111.3292,170228.0
2025-04-07 10:30:00,111.39,113.68,110.64,113.19,101683.0,111.2394,113.5263,110.4904,113.0369,101683.0
2025-04-07 11:00:00,113.01,113.9,111.16,111.23,168129.0,112.8572,113.746,111.0097,111.0796,168129.0
2025-04-07 11:30:00,111.34,113.29,111.34,112.7,65247.0,111.1894,113.1368,111.1894,112.5476,65247.0
2025-04-07 12:00:00,112.63,112.76,111.7,112.48,41180.0,112.4777,112.6075,111.5489,112.3279,41180.0
2025-04-07 12:30:00,112.39,112.76,111.58,111.89,44699.0,112.238,112.6075,111.4291,111.7387,44699.0
2025-04-07 13:00:00,111.95,113.51,111.85,113.5,71241.0,111.7986,113.3565,111.6987,113.3465,71241.0
2025-04-07 13:30:00,113.38,113.78,112.75,113.43,93824.0,113.2267,113.6261,112.5975,113.2766,93824.0
2025-04-07 14:00:00,113.52,114.15,113.28,113.6,119905.0,113.3665,113.9956,113.1268,113.4464,119905.0
2025-04-07 14:30:00,113.6,113.76,112.62,113.05,91157.0,113.4464,113.6061,112.4677,112.8971,91157.0
2025-04-07 15:00:00,113.05,113.45,112.25,112.35,161205.0,112.8971,113.2966,112.0982,112.1981,161205.0
2025-04-07 15:30:00,112.36,113.38,112.36,112.68,357953.0,112.208,113.2267,112.208,112.5276,357953.0
2025-04-08 09:30:00,116.06,116.74,114.89,116.71,133259.0,115.903,116.5821,114.7346,116.5522,133259.0
2025-04-08 10:00:00,116.62,117.05,116.01,116.83,72496.0,116.4623,116.8917,115.8531,116.672,72496.0
2025-04-08 10:30:00,116.9,116.95,115.76,115.87,50642.0,116.7419,116.7918,115.6034,115.7133,50642.0
2025-04-08 11:00:00,115.87,116.37,115.48,115.78,63204.0,115.7133,116.2126,115.3238,115.6234,63204.0
2025-04-08 11:30:00,115.76,116.94,115.76,116.65,45265.0,115.6034,116.7818,115.6034,116.4922,45265.0
2025-04-08 12:00:00,116.48,116.95,116.04,116.34,27674.0,116.3225,116.7918,115.8831,116.1827,27674.0
2025-04-08 12:30:00,116.42,116.42,114.82,114.82,41500.0,116.2625,116.2625,114.6647,114.6647,41500.0
2025-04-08 13:00:00,114.83,114.9,113.48,113.56,37932.0,114.6747,114.7446,113.3265,113.4064,37932.0
2025-04-08 13:30:00,113.49,114.55,113.44,114.11,32336.0,113.3365,114.3951,113.2866,113.9557,32336.0
2025-04-08 14:00:00,114.19,114.19,113.18,113.22,33423.0,114.0356,114.0356,113.0269,113.0669,33423.0
2025-04-08 14:30:00,113.3,114.11,113.15,113.77,66325.0,113.1468,113.9557,112.997,113.6161,66325.0
2025-04-08 15:00:00,113.8,113.87,112.62,112.94,81257.0,113.6461,113.716,112.4677,112.7873,81257.0
2025-04-08 15:30:00,112.88,112.96,110.83,112.43,213499.0,112.7273,112.8072,110.6801,112.2779,213499.0
2025-04-09 09:30:00,111.22,112.73,110.99,112.14,66006.0,111.0696,112.5775,110.8399,111.9883,66006.0
2025-04-09 10:00:00,112.05,112.57,110.99,111.63,117341.0,111.8985,112.4178,110.8399,111.479,117341.0
2025-04-09 10:30:00,111.61,111.87,109.97,110.07,50557.0,111.4591,111.7187,109.8213,109.9211,50557.0
2025-04-09 11:00:00,110.14,111.35,110.14,111.14,48768.0,109.991,111.1994,109.991,110.9897,48768.0
2025-04-09 11:30:00,111.18,111.35,110.43,110.56,36319.0,111.0296,111.1994,110.2806,110.4105,36319.0
2025-04-09 12:00:00,110.55,111.33,110.32,111.08,62084.0,110.4005,111.1794,110.1708,110.9298,62084.0
2025-04-09 12:30:00,111.02,111.68,110.83,111.48,41070.0,110.8699,111.529,110.6801,111.3292,41070.0
2025-04-09 13:00:00,111.45,116.51,110.78,115.31,116840.0,111.2993,116.3524,110.6302,115.154,116840.0
2025-04-09 13:30:00,115.27,116.61,114.42,115.51,151047.0,115.1141,116.4523,114.2653,115.3538,151047.0
2025-04-09 14:00:00,115.7,116.35,114.31,115.11,103845.0,115.5435,116.1926,114.1554,114.9543,103845.0
2025-04-09 14:30:00,115.09,115.41,113.97,115.06,92755.0,114.9343,115.2539,113.8159,114.9044,92755.0
2025-04-09 15:00:00,114.92,116.56,114.76,116.34,87113.0,114.7646,116.4024,114.6048,116.1827,87113.0
2025-04-09 15:30:00,116.33,117.17,115.86,116.64,294325.0,116.1727,117.0115,115.7033,116.4823,294325.0
2025-04-10 09:30:00,116.73,118.16,116.02,117.9,108870.0,116.5721,118.0002,115.8631,117.7405,108870.0
2025-04-10 10:00:00,118.03,118.67,117.89,117.96,91746.0,117.8704,118.5095,117.7306,117.8005,91746.0
2025-04-10 10:30:00,117.89,118.33,116.95,117.14,54302.0,117.7306,118.17,116.7918,116.9816,54302.0
2025-04-10 11:00:00,117.09,117.74,116.95,117.19,42033.0,116.9316,117.5808,116.7918,117.0315,42033.0
2025-04-10 11:30:00,117.14,117.2,115.93,116.04,33343.0,116.9816,117.0415,115.7732,115.8831,33343.0
2025-04-10 12:00:00,116.15,116.17,114.69,114.96,31261.0,115.9929,116.0129,114.5349,114.8045,31261.0
2025-04-10 12:30:00,114.92,116.42,114.91,116.37,25858.0,114.7646,116.2625,114.7546,116.2126,25858.0
2025-04-10 13:00:00,116.29,117.33,115.3,116.54,76119.0,116.1327,117.1713,115.1441,116.3824,76119.0
2025-04-10 13:30:00,116.54,118.07,116.39,117.5,83665.0,116.3824,117.9103,116.2326,117.3411,83665.0
2025-04-10 14:00:00,117.5,118.88,116.94,118.63,173677.0,117.3411,118.7192,116.7818,118.4696,173677.0
2025-04-10 14:30:00,118.63,118.85,117.61,118.08,85237.0,118.4696,118.6893,117.4509,117.9203,85237.0
2025-04-10 15:00:00,118.01,118.57,116.77,116.78,93299.0,117.8504,118.4096,116.6121,116.6221,93299.0
2025-04-10 15:30:00,116.86,117.3,115.61,117.18,369896.0,116.702,117.1414,115.4536,117.0215,369896.0
2025-04-11 09:30:00,117.28,118.0,115.74,116.26,56668.0,117.1214,117.8404,115.5835,116.1028,56668.0
2025-04-11 10:00:00,116.11,116.99,115.88,116.2,48529.0,115.953,116.8318,115.7233,116.0428,48529.0
2025-04-11 10:30:00,116.14,117.17,116.07,117.13,33185.0,115.9829,117.0115,115.913,116.9716,33185.0
2025-04-11 11:00:00,116.97,117.68,116.19,116.51,46438.0,116.8118,117.5208,116.0329,116.3524,46438.0
2025-04-11 11:30:00,116.48,117.26,116.33,117.17,51756.0,116.3225,117.1014,116.1727,117.0115,51756.0
2025-04-11 12:00:00,117.16,118.02,117.16,117.66,29143.0,117.0015,117.8604,117.0015,117.5009,29143.0
2025-04-11 12:30:00,117.92,118.37,117.92,118.2,72580.0,117.7605,118.2099,117.7605,118.0401,72580.0
2025-04-11 13:00:00,118.24,118.45,117.85,117.96,55807.0,118.0801,118.2898,117.6906,117.8005,55807.0
2025-04-11 13:30:00,117.97,118.91,117.9,118.6,67619.0,117.8105,118.7492,117.7405,118.4396,67619.0
2025-04-11 14:00:00,118.65,118.68,118.01,118.43,84506.0,118.4895,118.5195,117.8504,118.2698,84506.0
2025-04-11 14:30:00,118.3,118.65,118.12,118.14,70831.0,118.14,118.4895,117.9602,117.9802,70831.0
2025-04-11 15:00:00,118.13,118.73,118.13,118.6,132136.0,117.9702,118.5694,117.9702,118.4396,132136.0
2025-04-11 15:30:00,118.56,118.91,118.32,118.83,344557.0,118.3997,118.7492,118.16,118.6693,344557.0
2025-04-14 09:30:00,120.2,120.61,119.28,120.5,94557.0,120.0374,120.4469,119.1187,120.337,94557.0
2025-04-14 10:00:00,120.5,121.13,120.26,120.62,55620.0,120.337,120.9662,120.0974,120.4569,55620.0
2025-04-14 10:30:00,120.71,121.34,120.52,121.09,52982.0,120.5467,121.1759,120.357,120.9262,52982.0
2025-04-14 11:00:00,121.07,121.3,120.68,120.77,27179.0,120.9063,121.1359,120.5168,120.6067,27179.0
2025-04-14 11:30:00,120.78,121.24,120.75,120.76,22249.0,120.6167,121.076,120.5867,120.5967,22249.0
2025-04-14 12:00:00,120.72,121.26,120.69,120.98,37833.0,120.5567,121.096,120.5268,120.8164,37833.0
2025-04-14 12:30:00,121.05,121.28,120.91,121.13,20991.0,120.8863,121.116,120.7465,120.9662,20991.0
2025-04-14 13:00:00,121.2,121.62,120.53,120.8,68744.0,121.0361,121.4555,120.367,120.6366,68744.0
2025-04-14 13:30:00,120.85,121.06,120.73,121.02,63718.0,120.6866,120.8963,120.5667,120.8563,63718.0
2025-04-14 14:00:00,120.97,121.28,120.89,121.18,25054.0,120.8064,121.116,120.7265,121.0161,25054.0
2025-04-14 14:30:00,121.16,121.45,121.08,121.31,68874.0,120.9961,121.2857,120.9162,121.1459,68874.0
2025-04-14 15:00:00,121.37,121.7,121.32,121.52,72271.0,121.2059,121.5354,121.1559,121.3557,72271.0
2025-04-14 15:30:00,121.47,121.64,120.78,120.91,333910.0,121.3057,121.4755,120.6167,120.7465,333910.0
2025-04-15 09:30:00,121.12,121.46,120.37,121.33,49858.0,120.9562,121.2957,120.2072,121.1659,49858.0
2025-04-15 10:00:00,121.42,121.59,120.67,120.89,47957.0,121.2558,121.4256,120.5068,120.7265,47957.0
2025-04-15 10:30:00,120.99,121.31,120.8,121.04,177758.0,120.8264,121.1459,120.6366,120.8763,177758.0
2025-04-15 11:00:00,121.04,121.37,120.62,120.62,80062.0,120.8763,121.2059,120.4569,120.4569,80062.0
2025-04-15 11:30:00,120.7,120.86,120.4,120.54,37201.0,120.5368,120.6965,120.2372,120.377,37201.0
2025-04-15 12:00:00,120.53,120.75,120.1,120.32,40020.0,120.367,120.5867,119.9376,120.1573,40020.0
2025-04-15 12:30:00,120.36,120.42,119.96,120.12,35333.0,120.1972,120.2571,119.7978,119.9575,35333.0
2025-04-15 13:00:00,120.12,120.13,119.7,119.79,30210.0,119.9575,119.9675,119.5381,119.628,30210.0
2025-04-15 13:30:00,119.84,120.05,119.76,119.99,39454.0,119.6779,119.8876,119.598,119.8277,39454.0
2025-04-15 14:00:00,119.99,120.15,119.72,119.82,71006.0,119.8277,119.9875,119.5581,119.6579,71006.0
2025-04-15 14:30:00,119.78,119.97,119.73,119.89,99414.0,119.618,119.8077,119.5681,119.7279,99414.0
2025-04-15 15:00:00,119.82,120.02,119.67,119.85,114216.0,119.6579,119.8577,119.5082,119.6879,114216.0
2025-04-15 15:30:00,119.86,119.91,119.38,119.52,272766.0,119.6979,119.7478,119.2185,119.3584,272766.0
2025-04-16 09:30:00,120.4,120.53,119.68,120.04,45037.0,120.2372,120.367,119.5181,119.8777,45037.0
2025-04-16 10:00:00,120.04,120.28,119.68,120.15,31459.0,119.8777,120.1173,119.5181,119.9875,31459.0
2025-04-16 10:30:00,120.2,120.48,120.07,120.47,25074.0,120.0374,120.3171,119.9076,120.3071,25074.0
2025-04-16 11:00:00,120.47,120.86,120.39,120.75,24739.0,120.3071,120.6965,120.2272,120.5867,24739.0
2025-04-16 11:30:00,120.76,120.78,120.43,120.51,21371.0,120.5967,120.6167,120.2671,120.347,21371.0
2025-04-16 12:00:00,120.59,120.59,120.24,120.39,19647.0,120.4269,120.4269,120.0774,120.2272,19647.0
2025-04-16 12:30:00,120.4,120.49,120.05,120.24,25393.0,120.2372,120.327,119.8876,120.0774,25393.0
2025-04-16 13:00:00,120.22,120.34,120.05,120.23,48026.0,120.0574,120.1772,119.8876,120.0674,48026.0
2025-04-16 13:30:00,120.23,120.23,118.97,119.1,44025.0,120.0674,120.0674,118.8091,118.9389,44025.0
2025-04-16 14:00:00,119.13,119.51,119.06,119.44,26118.0,118.9689,119.3484,118.899,119.2785,26118.0
2025-04-16 14:30:00,119.42,119.48,119.1,119.29,24850.0,119.2585,119.3184,118.9389,119.1287,24850.0
2025-04-16 15:00:00,119.29,119.35,118.55,118.58,45197.0,119.1287,119.1886,118.3897,118.4196,45197.0
2025-04-16 15:30:00,118.61,119.0,118.18,118.77,210055.0,118.4496,118.8391,118.0202,118.6094,210055.0
2025-04-17 09:30:00,118.55,118.74,117.32,117.67,89030.0,118.3897,118.5794,117.1613,117.5109,89030.0
2025-04-17 10:00:00,117.74,118.09,117.18,117.18,85861.0,117.5808,117.9303,117.0215,117.0215,85861.0
2025-04-17 10:30:00,117.21,118.09,117.21,118.03,57710.0,117.0515,117.9303,117.0515,117.8704,57710.0
2025-04-17 11:00:00,117.98,118.64,117.9,118.28,78369.0,117.8204,118.4795,117.7405,118.12,78369.0
2025-04-17 11:30:00,118.24,118.46,117.96,118.17,22773.0,118.0801,118.2998,117.8005,118.0102,22773.0
2025-04-17 12:00:00,118.17,118.41,117.97,118.11,117433.0,118.0102,118.2499,117.8105,117.9503,117433.0
2025-04-17 12:30:00,118.11,118.33,117.76,118.19,92377.0,117.9503,118.17,117.6007,118.0302,92377.0
2025-04-17 13:00:00,118.29,118.3,117.92,117.97,46124.0,118.13,118.14,117.7605,117.8105,46124.0
2025-04-17 13:30:00,117.9,118.21,117.71,118.17,42890.0,117.7405,118.0501,117.5508,118.0102,42890.0
2025-04-17 14:00:00,118.19,118.42,117.71,117.71,64829.0,118.0302,118.2598,117.5508,117.5508,64829.0
2025-04-17 14:30:00,117.74,118.14,117.74,118.0,46778.0,117.5808,117.9802,117.5808,117.8404,46778.0
2025-04-17 15:00:00,118.06,118.07,117.54,117.71,57177.0,117.9003,117.9103,117.381,117.5508,57177.0
2025-04-17 15:30:00,117.72,117.98,117.07,117.2,233130.0,117.5608,117.8204,116.9117,117.0415,233130.0
2025-04-21 09:30:00,116.84,117.3,116.14,116.59,32075.0,116.682,117.1414,115.9829,116.4323,32075.0
2025-04-21 10:00:00,116.53,116.53,115.91,116.09,31296.0,116.3724,116.3724,115.7532,115.933,31296.0
2025-04-21 10:30:00,116.08,116.14,115.29,115.34,26513.0,115.923,115.9829,115.1341,115.184,26513.0
2025-04-21 11:00:00,115.4,115.44,114.72,114.75,35747.0,115.2439,115.2839,114.5648,114.5948,35747.0
2025-04-21 11:30:00,114.68,114.68,113.73,113.78,31349.0,114.5249,114.5249,113.5762,113.6261,31349.0
2025-04-21 12:00:00,113.73,113.87,113.48,113.86,50601.0,113.5762,113.716,113.3265,113.706,50601.0
2025-04-21 12:30:00,113.87,114.08,113.24,113.33,80741.0,113.716,113.9257,113.0868,113.1767,80741.0
2025-04-21 13:00:00,113.32,113.4,112.61,112.81,28986.0,113.1667,113.2466,112.4577,112.6574,28986.0
2025-04-21 13:30:00,112.82,112.89,112.42,112.47,23867.0,112.6674,112.7373,112.268,112.3179,23867.0
2025-04-21 14:00:00,112.43,112.56,111.95,112.56,97014.0,112.2779,112.4078,111.7986,112.4078,97014.0
2025-04-21 14:30:00,112.52,112.6,112.14,112.14,29243.0,112.3678,112.4477,111.9883,111.9883,29243.0
2025-04-21 15:00:00,112.14,112.5,112.12,112.27,49988.0,111.9883,112.3478,111.9684,112.1182,49988.0
2025-04-21 15:30:00,112.27,113.61,112.02,113.4,382505.0,112.1182,113.4563,111.8685,113.2466,382505.0
2025-04-22 09:30:00,115.51,115.73,114.35,115.73,65910.0,115.3538,115.5735,114.1953,115.5735,65910.0
2025-04-22 10:00:00,115.77,116.04,115.44,115.77,45828.0,115.6134,115.8831,115.2839,115.6134,45828.0
2025-04-22 10:30:00,115.86,116.19,115.67,116.11,41367.0,115.7033,116.0329,115.5136,115.953,41367.0
2025-04-22 11:00:00,116.13,116.43,116.05,116.38,31999.0,115.9729,116.2725,115.893,116.2226,31999.0
2025-04-22 11:30:00,116.41,116.79,116.37,116.73,56975.0,116.2526,116.632,116.2126,116.5721,56975.0
2025-04-22 12:00:00,116.8,117.21,116.72,116.89,33392.0,116.642,117.0515,116.5621,116.7319,33392.0
2025-04-22 12:30:00,116.91,116.95,116.62,116.7,28897.0,116.7519,116.7918,116.4623,116.5422,28897.0
2025-04-22 13:00:00,116.7,116.85,115.97,116.02,61271.0,116.5422,116.692,115.8132,115.8631,61271.0
2025-04-22 13:30:00,116.02,116.19,115.86,115.93,14645.0,115.8631,116.0329,115.7033,115.7732,14645.0
2025-04-22 14:00:00,115.99,116.73,115.98,116.68,15742.0,115.8331,116.5721,115.8231,116.5222,15742.0
2025-04-22 14:30:00,116.72,117.28,116.71,117.22,26473.0,116.5621,117.1214,116.5522,117.0615,26473.0
2025-04-22 15:00:00,117.26,117.34,117.0,117.31,62246.0,117.1014,117.1813,116.8418,117.1513,62246.0
2025-04-22 15:30:00,117.29,117.72,117.22,117.54,239576.0,117.1314,117.5608,117.0615,117.381,239576.0
2025-04-23 09:30:00,117.72,118.82,117.19,118.74,108982.0,117.5608,118.6593,117.0315,118.5794,108982.0
2025-04-23 10:00:00,118.76,119.06,118.09,118.41,51223.0,118.5994,118.899,117.9303,118.2499,51223.0
2025-04-23 10:30:00,118.48,118.82,118.26,118.4,20474.0,118.3198,118.6593,118.1001,118.2399,20474.0
2025-04-23 11:00:00,118.48,118.72,118.17,118.4,36993.0,118.3198,118.5594,118.0102,118.2399,36993.0
2025-04-23 11:30:00,118.46,118.61,117.92,118.2,27219.0,118.2998,118.4496,117.7605,118.0401,27219.0
2025-04-23 12:00:00,118.18,118.24,117.42,117.7,16571.0,118.0202,118.0801,117.2612,117.5408,16571.0
2025-04-23 12:30:00,117.77,118.16,117.69,118.04,20594.0,117.6107,118.0002,117.5308,117.8804,20594.0
2025-04-23 13:00:00,118.1,118.66,117.82,118.32,39372.0,117.9403,118.4995,117.6607,118.16,39372.0
2025-04-23 13:30:00,118.3,118.43,117.96,118.04,66420.0,118.14,118.2698,117.8005,117.8804,66420.0
2025-04-23 14:00:00,118.04,118.19,117.77,117.77,57118.0,117.8804,118.0302,117.6107,117.6107,57118.0
2025-04-23 14:30:00,117.79,117.89,117.55,117.6,29532.0,117.6307,117.7306,117.391,117.441,29532.0
2025-04-23 15:00:00,117.63,117.79,117.43,117.68,69160.0,117.4709,117.6307,117.2712,117.5208,69160.0
2025-04-23 15:30:00,117.68,118.4,117.53,118.17,228765.0,117.5208,118.2399,117.371,118.0102,228765.0
2025-04-24 09:30:00,117.45,117.8,116.07,116.73,69487.0,117.2912,117.6407,115.913,116.5721,69487.0
2025-04-24 10:00:00,116.84,117.22,116.74,117.11,32837.0,116.682,117.0615,116.5821,116.9516,32837.0
2025-04-24 10:30:00,117.17,117.58,117.09,117.18,23786.0,117.0115,117.421,116.9316,117.0215,23786.0
2025-04-24 11:00:00,117.24,117.48,117.07,117.14,16677.0,117.0814,117.3211,116.9117,116.9816,16677.0
2025-04-24 11:30:00,117.15,117.42,117.06,117.36,21242.0,116.9916,117.2612,116.9017,117.2013,21242.0
2025-04-24 12:00:00,117.34,117.73,117.19,117.69,12976.0,117.1813,117.5708,117.0315,117.5308,12976.0
2025-04-24 12:30:00,117.66,117.87,117.57,117.76,22055.0,117.5009,117.7106,117.411,117.6007,22055.0
2025-04-24 13:00:00,117.68,117.77,117.33,117.38,15455.0,117.5208,117.6107,117.1713,117.2212,15455.0
2025-04-24 13:30:00,117.43,117.66,117.4,117.56,27153.0,117.2712,117.5009,117.2412,117.401,27153.0
2025-04-24 14:00:00,117.62,117.91,117.55,117.69,19563.0,117.4609,117.7505,117.391,117.5308,19563.0
2025-04-24 14:30:00,117.68,117.91,117.68,117.8,21029.0,117.5208,117.7505,117.5208,117.6407,21029.0
2025-04-24 15:00:00,117.77,117.8,117.44,117.69,40335.0,117.6107,117.6407,117.2812,117.5308,40335.0
2025-04-24 15:30:00,117.66,118.02,117.38,117.76,211699.0,117.5009,117.8604,117.2212,117.6007,211699.0
2025-04-25 09:30:00,116.02,116.41,111.92,111.92,329502.0,115.8631,116.2526,111.7686,111.7686,329502.0
2025-04-25 10:00:00,112.14,112.59,111.02,111.38,277003.0,111.9883,112.4377,110.8699,111.2294,277003.0
2025-04-25 10:30:00,111.39,112.26,111.38,112.14,226858.0,111.2394,112.1082,111.2294,111.9883,226858.0
2025-04-25 11:00:00,112.14,112.39,111.36,111.89,117731.0,111.9883,112.238,111.2094,111.7387,117731.0
2025-04-25 11:30:00,111.91,112.25,111.57,112.2,62316.0,111.7586,112.0982,111.4191,112.0483,62316.0
2025-04-25 12:00:00,112.27,113.12,112.26,113.06,59267.0,112.1182,112.967,112.1082,112.9071,59267.0
2025-04-25 12:30:00,113.09,113.32,112.73,112.9,39812.0,112.9371,113.1667,112.5775,112.7473,39812.0
2025-04-25 13:00:00,112.92,113.39,112.89,113.09,56109.0,112.7673,113.2366,112.7373,112.9371,56109.0
2025-04-25 13:30:00,113.09,113.51,112.95,113.16,46047.0,112.9371,113.3565,112.7972,113.007,46047.0
2025-04-25 14:00:00,113.08,113.81,113.07,113.69,37453.0,112.9271,113.6561,112.9171,113.5362,37453.0
2025-04-25 14:30:00,113.69,113.88,113.36,113.64,57801.0,113.5362,113.726,113.2067,113.4863,57801.0
2025-04-25 15:00:00,113.64,114.39,113.57,114.11,81049.0,113.4863,114.2353,113.4164,113.9557,81049.0
2025-04-25 15:30:00,114.13,114.48,113.71,114.43,278286.0,113.9756,114.3252,113.5562,114.2752,278286.0
2025-04-28 09:30:00,115.0,115.45,114.36,114.54,110728.0,114.8445,115.2939,114.2053,114.3851,110728.0
2025-04-28 10:00:00,114.55,115.01,114.22,114.75,110727.0,114.3951,114.8545,114.0655,114.5948,110727.0
2025-04-28 10:30:00,114.78,115.14,114.42,115.05,64385.0,114.6248,114.9843,114.2653,114.8944,64385.0
2025-04-28 11:00:00,115.02,115.19,114.71,114.78,40235.0,114.8644,115.0342,114.5549,114.6248,40235.0
2025-04-28 11:30:00,114.78,114.78,114.4,114.49,57778.0,114.6248,114.6248,114.2453,114.3352,57778.0
2025-04-28 12:00:00,114.46,114.53,114.29,114.33,54750.0,114.3052,114.3751,114.1354,114.1754,54750.0
2025-04-28 12:30:00,114.33,114.52,114.14,114.33,67416.0,114.1754,114.3651,113.9856,114.1754,67416.0
2025-04-28 13:00:00,114.31,114.37,113.99,114.01,90953.0,114.1554,114.2153,113.8358,113.8558,90953.0
2025-04-28 13:30:00,113.98,114.27,113.93,114.24,73177.0,113.8258,114.1155,113.7759,114.0855,73177.0
2025-04-28 14:00:00,114.22,114.26,113.93,114.13,88198.0,114.0655,114.1055,113.7759,113.9756,88198.0
2025-04-28 14:30:00,114.18,114.31,114.03,114.13,92930.0,114.0256,114.1554,113.8758,113.9756,92930.0
2025-04-28 15:00:00,114.16,114.69,114.12,114.61,56223.0,114.0056,114.5349,113.9657,114.455,56223.0
2025-04-28 15:30:00,114.61,115.06,114.27,114.78,222415.0,114.455,114.9044,114.1155,114.6248,222415.0
2025-04-29 09:30:00,107.68,109.57,105.29,107.66,360008.0,107.5344,109.4218,105.1476,107.5144,360008.0
2025-04-29 10:00:00,107.47,107.75,106.7,106.99,181450.0,107.3247,107.6043,106.5557,106.8453,181450.0
2025-04-29 10:30:00,106.94,107.56,106.04,107.3,108121.0,106.7954,107.4145,105.8966,107.1549,108121.0
2025-04-29 11:00:00,107.3,107.86,106.87,107.18,58582.0,107.1549,107.7141,106.7255,107.035,58582.0
2025-04-29 11:30:00,107.19,107.26,106.78,106.78,58691.0,107.045,107.1149,106.6356,106.6356,58691.0
2025-04-29 12:00:00,106.72,107.69,106.72,107.69,45954.0,106.5757,107.5444,106.5757,107.5444,45954.0
2025-04-29 12:30:00,107.66,107.85,107.09,107.19,49798.0,107.5144,107.7041,106.9452,107.045,49798.0
2025-04-29 13:00:00,107.24,107.77,107.24,107.75,42611.0,107.095,107.6242,107.095,107.6043,42611.0
2025-04-29 13:30:00,107.72,108.2,107.69,108.15,41475.0,107.5743,108.0537,107.5444,108.0037,41475.0
2025-04-29 14:00:00,108.14,108.22,107.8,108.01,94255.0,107.9937,108.0736,107.6542,107.8639,94255.0
2025-04-29 14:30:00,108.02,108.25,107.94,108.09,52395.0,107.8739,108.1036,107.794,107.9438,52395.0
2025-04-29 15:00:00,108.09,108.48,107.84,108.12,85274.0,107.9438,108.3333,107.6942,107.9738,85274.0
2025-04-29 15:30:00,108.13,108.54,107.89,107.98,394663.0,107.9838,108.3932,107.7441,107.834,394663.0
2025-04-30 09:30:00,107.98,108.27,106.37,106.47,98620.0,107.834,108.1236,106.2261,106.326,98620.0
2025-04-30 10:00:00,106.47,108.08,106.41,107.93,74117.0,106.326,107.9338,106.2661,107.784,74117.0
2025-04-30 10:30:00,107.95,109.19,107.95,108.85,77807.0,107.804,109.0423,107.804,108.7028,77807.0
2025-04-30 11:00:00,108.9,109.5,108.5,109.33,56868.0,108.7527,109.3519,108.3533,109.1821,56868.0
2025-04-30 11:30:00,109.32,109.61,109.24,109.59,52321.0,109.1722,109.4618,109.0923,109.4418,52321.0
2025-04-30 12:00:00,109.63,109.63,109.16,109.26,32576.0,109.4817,109.4817,109.0124,109.1122,32576.0
2025-04-30 12:30:00,109.21,109.5,109.04,109.42,25572.0,109.0623,109.3519,108.8925,109.272,25572.0
2025-04-30 13:00:00,109.43,109.47,109.05,109.39,40388.0,109.282,109.3219,108.9025,109.2421,40388.0
2025-04-30 13:30:00,109.38,109.5,109.26,109.44,32652.0,109.2321,109.3519,109.1122,109.292,32652.0
2025-04-30 14:00:00,109.47,109.89,109.24,109.31,64096.0,109.3219,109.7414,109.0923,109.1622,64096.0
2025-04-30 14:30:00,109.31,109.33,109.0,109.05,49110.0,109.1622,109.1821,108.8526,108.9025,49110.0
2025-04-30 15:00:00,109.05,109.62,109.05,109.32,66429.0,108.9025,109.4717,108.9025,109.1722,66429.0
2025-04-30 15:30:00,109.37,110.7,109.18,110.58,390988.0,109.2221,110.5503,109.0323,110.4304,390988.0
2025-05-01 09:30:00,111.04,111.04,109.26,109.87,149876.0,110.8898,110.8898,109.1122,109.7214,149876.0
2025-05-01 10:00:00,110.0,110.51,109.79,110.25,74629.0,109.8512,110.3605,109.6415,110.1009,74629.0
2025-05-01 10:30:00,110.29,110.8,109.9,110.54,50825.0,110.1408,110.6501,109.7514,110.3905,50825.0
2025-05-01 11:00:00,110.54,110.54,110.19,110.23,55906.0,110.3905,110.3905,110.041,110.0809,55906.0
2025-05-01 11:30:00,110.18,110.24,109.63,109.68,65087.0,110.031,110.0909,109.4817,109.5317,65087.0
2025-05-01 12:00:00,109.69,109.9,109.57,109.69,53805.0,109.5416,109.7514,109.4218,109.5416,53805.0
2025-05-01 12:30:00,109.68,109.72,109.38,109.44,38715.0,109.5317,109.5716,109.2321,109.292,38715.0
2025-05-01 13:00:00,109.48,109.85,109.47,109.73,31006.0,109.3319,109.7014,109.3219,109.5816,31006.0
2025-05-01 13:30:00,109.75,109.8,109.27,109.44,37138.0,109.6016,109.6515,109.1222,109.292,37138.0
2025-05-01 14:00:00,109.42,109.68,109.38,109.53,44868.0,109.272,109.5317,109.2321,109.3819,44868.0
2025-05-01 14:30:00,109.51,109.73,109.46,109.6,38506.0,109.3619,109.5816,109.312,109.4518,38506.0
2025-05-01 15:00:00,109.59,109.67,109.2,109.55,56323.0,109.4418,109.5217,109.0523,109.4018,56323.0
2025-05-01 15:30:00,109.55,109.85,108.88,108.98,252297.0,109.4018,109.7014,108.7327,108.8326,252297.0
2025-05-02 09:30:00,110.34,110.94,109.43,109.58,91957.0,110.1908,110.79,109.282,109.4318,91957.0
2025-05-02 10:00:00,109.63,110.35,109.61,110.35,51660.0,109.4817,110.2008,109.4618,110.2008,51660.0
2025-05-02 10:30:00,110.34,110.84,110.22,110.52,44095.0,110.1908,110.6901,110.0709,110.3705,44095.0
2025-05-02 11:00:00,110.58,110.58,109.89,110.12,56371.0,110.4304,110.4304,109.7414,109.9711,56371.0
2025-05-02 11:30:00,110.12,110.42,110.12,110.36,35255.0,109.9711,110.2707,109.9711,110.2107,35255.0
2025-05-02 12:00:00,110.39,110.55,110.25,110.45,31137.0,110.2407,110.4005,110.1009,110.3006,31137.0
2025-05-02 12:30:00,110.49,110.59,110.32,110.56,34439.0,110.3406,110.4404,110.1708,110.4105,34439.0
2025-05-02 13:00:00,110.62,110.64,110.22,110.31,30134.0,110.4704,110.4904,110.0709,110.1608,30134.0
2025-05-02 13:30:00,110.34,110.46,110.27,110.33,29867.0,110.1908,110.3106,110.1209,110.1808,29867.0
2025-05-02 14:00:00,110.34,110.43,110.15,110.2,35235.0,110.1908,110.2806,110.001,110.051,35235.0
2025-05-02 14:30:00,110.18,110.48,110.18,110.38,32534.0,110.031,110.3306,110.031,110.2307,32534.0
2025-05-02 15:00:00,110.38,110.83,110.3,110.76,37315.0,110.2307,110.6801,110.1508,110.6102,37315.0
2025-05-02 15:30:00,110.74,110.9,110.36,110.56,201933.0,110.5902,110.75,110.2107,110.4105,201933.0
2025-05-05 09:30:00,109.75,109.77,108.89,109.24,54374.0,109.6016,109.6215,108.7427,109.0923,54374.0
2025-05-05 10:00:00,109.19,110.04,109.18,110.04,38986.0,109.0423,109.8912,109.0323,109.8912,38986.0
2025-05-05 10:30:00,110.04,110.62,109.98,110.37,29811.0,109.8912,110.4704,109.8313,110.2207,29811.0
2025-05-05 11:00:00,110.39,110.49,110.12,110.35,35414.0,110.2407,110.3406,109.9711,110.2008,35414.0
2025-05-05 11:30:00,110.33,110.64,110.23,110.56,22099.0,110.1808,110.4904,110.0809,110.4105,22099.0
2025-05-05 12:00:00,110.55,110.69,110.37,110.52,33939.0,110.4005,110.5403,110.2207,110.3705,33939.0
2025-05-05 12:30:00,110.5,110.5,110.22,110.26,28417.0,110.3506,110.3506,110.0709,110.1109,28417.0
2025-05-05 13:00:00,110.26,110.28,109.98,110.04,36060.0,110.1109,110.1309,109.8313,109.8912,36060.0
2025-05-05 13:30:00,110.04,110.48,110.04,110.39,26989.0,109.8912,110.3306,109.8912,110.2407,26989.0
2025-05-05 14:00:00,110.36,110.64,110.33,110.59,28579.0,110.2107,110.4904,110.1808,110.4404,28579.0
2025-05-05 14:30:00,110.55,110.67,110.48,110.65,34118.0,110.4005,110.5203,110.3306,110.5004,34118.0
2025-05-05 15:00:00,110.65,110.7,110.39,110.49,50403.0,110.5004,110.5503,110.2407,110.3406,50403.0
2025-05-05 15:30:00,110.48,110.62,110.17,110.39,194404.0,110.3306,110.4704,110.021,110.2407,194404.0
2025-05-06 09:30:00,110.09,110.26,109.51,110.19,35135.0,109.9411,110.1109,109.3619,110.041,35135.0
2025-05-06 10:00:00,110.12,110.76,110.08,110.74,35961.0,109.9711,110.6102,109.9311,110.5902,35961.0
2025-05-06 10:30:00,110.77,110.9,110.43,110.8,16427.0,110.6202,110.75,110.2806,110.6501,16427.0
2025-05-06 11:00:00,110.84,110.99,110.71,110.81,15326.0,110.6901,110.8399,110.5603,110.6601,15326.0
2025-05-06 11:30:00,110.78,110.85,110.59,110.7,17252.0,110.6302,110.7001,110.4404,110.5503,17252.0
2025-05-06 12:00:00,110.69,111.07,110.66,110.76,17036.0,110.5403,110.9198,110.5103,110.6102,17036.0
2025-05-06 12:30:00,110.78,110.89,110.53,110.62,7011.0,110.6302,110.74,110.3805,110.4704,7011.0
2025-05-06 13:00:00,110.63,110.85,110.58,110.75,14994.0,110.4804,110.7001,110.4304,110.6002,14994.0
2025-05-06 13:30:00,110.73,110.74,110.37,110.38,26220.0,110.5802,110.5902,110.2207,110.2307,26220.0
2025-05-06 14:00:00,110.41,110.7,110.39,110.7,21794.0,110.2607,110.5503,110.2407,110.5503,21794.0
2025-05-06 14:30:00,110.68,110.89,110.67,110.89,18119.0,110.5303,110.74,110.5203,110.74,18119.0
2025-05-06 15:00:00,110.93,110.93,110.5,110.67,43311.0,110.78,110.78,110.3506,110.5203,43311.0
2025-05-06 15:30:00,110.64,110.83,110.34,110.36,202338.0,110.4904,110.6801,110.1908,110.2107,202338.0
2025-05-07 09:30:00,110.46,111.45,110.46,111.3,62456.0,110.3106,111.2993,110.3106,111.1495,62456.0
2025-05-07 10:00:00,111.31,111.67,111.07,111.09,27868.0,111.1595,111.519,110.9198,110.9398,27868.0
2025-05-07 10:30:00,111.09,111.36,111.01,111.13,30433.0,110.9398,111.2094,110.8599,110.9797,30433.0
2025-05-07 11:00:00,111.12,111.44,111.07,111.37,21535.0,110.9697,111.2893,110.9198,111.2194,21535.0
2025-05-07 11:30:00,111.41,111.63,111.33,111.58,27314.0,111.2593,111.479,111.1794,111.4291,27314.0
2025-05-07 12:00:00,111.58,111.69,111.31,111.34,28047.0,111.4291,111.5389,111.1595,111.1894,28047.0
2025-05-07 12:30:00,111.34,111.8,111.34,111.68,21885.0,111.1894,111.6488,111.1894,111.529,21885.0
2025-05-07 13:00:00,111.7,111.82,111.49,111.52,17550.0,111.5489,111.6688,111.3392,111.3692,17550.0
2025-05-07 13:30:00,111.54,111.61,111.2,111.25,19781.0,111.3891,111.4591,111.0496,111.0995,19781.0
2025-05-07 14:00:00,111.34,111.45,110.92,111.08,33583.0,111.1894,111.2993,110.77,110.9298,33583.0
2025-05-07 14:30:00,111.1,111.67,111.06,111.65,45664.0,110.9497,111.519,110.9098,111.499,45664.0
2025-05-07 15:00:00,111.66,111.66,111.06,111.06,49198.0,111.509,111.509,110.9098,110.9098,49198.0
2025-05-07 15:30:00,111.02,111.49,110.9,111.21,195794.0,110.8699,111.3392,110.75,111.0596,195794.0
2025-05-08 09:30:00,111.93,112.44,111.38,112.31,114322.0,111.7786,112.2879,111.2294,112.1581,114322.0
2025-05-08 10:00:00,112.27,112.46,112.1,112.4,46967.0,112.1182,112.3079,111.9484,112.248,46967.0
2025-05-08 10:30:00,112.4,112.58,112.14,112.33,68146.0,112.248,112.4277,111.9883,112.1781,68146.0
2025-05-08 11:00:00,112.33,112.48,111.96,112.47,27140.0,112.1781,112.3279,111.8086,112.3179,27140.0
2025-05-08 11:30:00,112.44,112.92,112.24,112.67,34809.0,112.2879,112.7673,112.0882,112.5176,34809.0
2025-05-08 12:00:00,112.68,112.95,112.47,112.49,30795.0,112.5276,112.7972,112.3179,112.3379,30795.0
2025-05-08 12:30:00,112.52,112.88,112.51,112.84,16852.0,112.3678,112.7273,112.3578,112.6874,16852.0
2025-05-08 13:00:00,112.89,112.89,112.61,112.64,17553.0,112.7373,112.7373,112.4577,112.4877,17553.0
2025-05-08 13:30:00,112.66,112.71,112.4,112.43,16383.0,112.5076,112.5576,112.248,112.2779,16383.0
2025-05-08 14:00:00,112.44,112.59,112.36,112.42,25576.0,112.2879,112.4377,112.208,112.268,25576.0
2025-05-08 14:30:00,112.42,112.66,112.42,112.5,23859.0,112.268,112.5076,112.268,112.3478,23859.0
2025-05-08 15:00:00,112.51,112.52,112.15,112.22,24646.0,112.3578,112.3678,111.9983,112.0682,24646.0
2025-05-08 15:30:00,112.19,112.2,111.5,111.59,139950.0,112.0383,112.0483,111.3492,111.4391,139950.0
2025-05-09 09:30:00,111.48,111.72,110.93,111.39,21833.0,111.3292,111.5689,110.78,111.2394,21833.0
2025-05-09 10:00:00,111.42,111.42,110.98,111.12,26409.0,111.2693,111.2693,110.8299,110.9697,26409.0
2025-05-09 10:30:00,111.13,111.16,110.71,110.89,24036.0,110.9797,111.0097,110.5603,110.74,24036.0
2025-05-09 11:00:00,110.92,111.12,110.67,110.94,17274.0,110.77,110.9697,110.5203,110.79,17274.0
2025-05-09 11:30:00,110.88,111.35,110.88,111.31,26274.0,110.73,111.1994,110.73,111.1595,26274.0
2025-05-09 12:00:00,111.31,111.31,111.02,111.03,23082.0,111.1595,111.1595,110.8699,110.8798,23082.0
2025-05-09 12:30:00,111.0,111.2,110.82,110.88,18567.0,110.8499,111.0496,110.6701,110.73,18567.0
2025-05-09 13:00:00,110.86,111.22,110.85,111.18,28003.0,110.7101,111.0696,110.7001,111.0296,28003.0
2025-05-09 13:30:00,111.18,111.47,111.15,111.36,30536.0,111.0296,111.3192,110.9997,111.2094,30536.0
2025-05-09 14:00:00,111.34,111.38,111.21,111.23,21094.0,111.1894,111.2294,111.0596,111.0796,21094.0
2025-05-09 14:30:00,111.24,111.39,111.23,111.32,29079.0,111.0896,111.2394,111.0796,111.1694,29079.0
2025-05-09 15:00:00,111.3,111.42,111.3,111.33,23152.0,111.1495,111.2693,111.1495,111.1794,23152.0
2025-05-09 15:30:00,111.33,111.47,111.18,111.32,112659.0,111.1794,111.3192,111.0296,111.1694,112659.0
2025-05-12 09:30:00,112.55,112.55,109.03,110.19,128786.0,112.55,112.55,109.03,110.19,128786.0
2025-05-12 10:00:00,110.27,110.28,109.2,109.63,65437.0,110.27,110.28,109.2,109.63,65437.0
2025-05-12 10:30:00,109.68,110.01,109.33,109.58,38236.0,109.68,110.01,109.33,109.58,38236.0
2025-05-12 11:00:00,109.63,109.8,108.9,109.2,27473.0,109.63,109.8,108.9,109.2,27473.0
2025-05-12 11:30:00,109.26,109.51,109.19,109.46,26513.0,109.26,109.51,109.19,109.46,26513.0
2025-05-12 12:00:00,109.45,109.61,109.26,109.51,31397.0,109.45,109.61,109.26,109.51,31397.0
2025-05-12 12:30:00,109.53,109.69,109.44,109.66,42739.0,109.53,109.69,109.44,109.66,42739.0
2025-05-12 13:00:00,109.68,109.83,109.42,109.57,26489.0,109.68,109.83,109.42,109.57,26489.0
2025-05-12 13:30:00,109.58,109.82,109.58,109.71,24452.0,109.58,109.82,109.58,109.71,24452.0
2025-05-12 14:00:00,109.73,110.11,109.73,109.99,34221.0,109.73,110.11,109.73,109.99,34221.0
2025-05-12 14:30:00,110.01,110.19,109.92,110.13,27057.0,110.01,110.19,109.92,110.13,27057.0
2025-05-12 15:00:00,110.15,110.58,110.09,110.55,42667.0,110.15,110.58,110.09,110.55,42667.0
2025-05-12 15:30:00,110.55,110.78,110.33,110.73,208374.0,110.55,110.78,110.33,110.73,208374.0
2025-05-13 09:30:00,110.38,111.04,110.04,110.2,72619.0,110.38,111.04,110.04,110.2,72619.0
2025-05-13 10:00:00,110.24,110.66,110.12,110.38,37379.0,110.24,110.66,110.12,110.38,37379.0
2025-05-13 10:30:00,110.41,110.43,109.75,109.88,31697.0,110.41,110.43,109.75,109.88,31697.0
2025-05-13 11:00:00,109.89,110.33,109.85,110.23,27714.0,109.89,110.33,109.85,110.23,27714.0
2025-05-13 11:30:00,110.19,110.32,109.73,109.73,29105.0,110.19,110.32,109.73,109.73,29105.0
2025-05-13 12:00:00,109.74,110.07,109.74,109.82,26472.0,109.74,110.07,109.74,109.82,26472.0
2025-05-13 12:30:00,109.88,109.97,109.63,109.83,18555.0,109.88,109.97,109.63,109.83,18555.0
2025-05-13 13:00:00,109.83,110.13,109.81,110.04,17793.0,109.83,110.13,109.81,110.04,17793.0
2025-05-13 13:30:00,110.05,110.2,109.91,110.06,23207.0,110.05,110.2,109.91,110.06,23207.0
2025-05-13 14:00:00,110.06,110.16,109.69,109.73,33087.0,110.06,110.16,109.69,109.73,33087.0
2025-05-13 14:30:00,109.73,109.86,109.57,109.64,38651.0,109.73,109.86,109.57,109.64,38651.0
2025-05-13 15:00:00,109.66,109.75,109.47,109.54,57925.0,109.66,109.75,109.47,109.54,57925.0
2025-05-13 15:30:00,109.56,109.7,108.95,108.98,188851.0,109.56,109.7,108.95,108.98,188851.0
2025-05-14 09:30:00,109.26,109.61,107.68,107.98,123357.0,109.26,109.61,107.68,107.98,123357.0
2025-05-14 10:00:00,107.96,108.03,107.1,107.66,59124.0,107.96,108.03,107.1,107.66,59124.0
2025-05-14 10:30:00,107.63,107.94,107.63,107.8,66742.0,107.63,107.94,107.63,107.8,66742.0
2025-05-14 11:00:00,107.79,108.11,107.35,108.07,56614.0,107.79,108.11,107.35,108.07,56614.0
2025-05-14 11:30:00,108.07,108.14,107.94,108.07,47623.0,108.07,108.14,107.94,108.07,47623.0
2025-05-14 12:00:00,108.11,108.17,108.01,108.15,31237.0,108.11,108.17,108.01,108.15,31237.0
2025-05-14 12:30:00,108.13,108.39,108.1,108.36,30113.0,108.13,108.39,108.1,108.36,30113.0
2025-05-14 13:00:00,108.39,108.39,108.16,108.34,26779.0,108.39,108.39,108.16,108.34,26779.0
2025-05-14 13:30:00,108.36,108.47,108.2,108.45,24926.0,108.36,108.47,108.2,108.45,24926.0
2025-05-14 14:00:00,108.47,108.7,108.46,108.57,27999.0,108.47,108.7,108.46,108.57,27999.0
2025-05-14 14:30:00,108.59,108.8,108.55,108.62,30109.0,108.59,108.8,108.55,108.62,30109.0
2025-05-14 15:00:00,108.61,108.66,108.39,108.57,66308.0,108.61,108.66,108.39,108.57,66308.0
2025-05-14 15:30:00,108.57,108.59,108.09,108.26,210308.0,108.57,108.59,108.09,108.26,210308.0
2025-05-15 09:30:00,108.78,110.33,108.29,110.23,239209.0,108.78,110.33,108.29,110.23,239209.0
2025-05-15 10:00:00,110.24,110.48,109.4,109.61,83579.0,110.24,110.48,109.4,109.61,83579.0
2025-05-15 10:30:00,109.6,110.02,109.6,109.78,28318.0,109.6,110.02,109.6,109.78,28318.0
2025-05-15 11:00:00,109.81,110.25,109.74,110.11,26414.0,109.81,110.25,109.74,110.11,26414.0
2025-05-15 11:30:00,110.11,110.2,109.97,110.14,44704.0,110.11,110.2,109.97,110.14,44704.0
2025-05-15 12:00:00,110.13,110.28,109.76,109.77,18913.0,110.13,110.28,109.76,109.77,18913.0
2025-05-15 12:30:00,109.78,109.78,109.62,109.78,16249.0,109.78,109.78,109.62,109.78,16249.0
2025-05-15 13:00:00,109.78,110.02,109.7,109.93,20058.0,109.78,110.02,109.7,109.93,20058.0
2025-05-15 13:30:00,109.94,110.12,109.85,109.97,20200.0,109.94,110.12,109.85,109.97,20200.0
2025-05-15 14:00:00,109.97,110.34,109.97,110.34,24879.0,109.97,110.34,109.97,110.34,24879.0
2025-05-15 14:30:00,110.37,110.55,110.37,110.5,31880.0,110.37,110.55,110.37,110.5,31880.0
2025-05-15 15:00:00,110.55,110.7,110.42,110.61,58056.0,110.55,110.7,110.42,110.61,58056.0
2025-05-15 15:30:00,110.64,110.67,110.22,110.56,190816.0,110.64,110.67,110.22,110.56,190816.0
2025-05-16 09:30:00,110.58,111.08,110.47,111.08,67774.0,110.58,111.08,110.47,111.08,67774.0
2025-05-16 10:00:00,110.99,111.06,110.65,110.84,22531.0,110.99,111.06,110.65,110.84,22531.0
2025-05-16 10:30:00,110.84,111.29,110.84,111.18,24903.0,110.84,111.29,110.84,111.18,24903.0
2025-05-16 11:00:00,111.2,111.36,111.13,111.33,18949.0,111.2,111.36,111.13,111.33,18949.0
2025-05-16 11:30:00,111.3,111.4,111.05,111.2,24899.0,111.3,111.4,111.05,111.2,24899.0
2025-05-16 12:00:00,111.2,111.56,111.17,111.55,41546.0,111.2,111.56,111.17,111.55,41546.0
2025-05-16 12:30:00,111.59,111.7,111.34,111.49,16990.0,111.59,111.7,111.34,111.49,16990.0
2025-05-16 13:00:00,111.51,111.64,111.49,111.59,16521.0,111.51,111.64,111.49,111.59,16521.0
2025-05-16 13:30:00,111.59,111.8,111.41,111.68,49567.0,111.59,111.8,111.41,111.68,49567.0
2025-05-16 14:00:00,111.7,111.75,111.62,111.73,17347.0,111.7,111.75,111.62,111.73,17347.0
2025-05-16 14:30:00,111.73,111.79,111.61,111.61,21417.0,111.73,111.79,111.61,111.61,21417.0
2025-05-16 15:00:00,111.63,111.72,111.57,111.69,26374.0,111.63,111.72,111.57,111.69,26374.0
2025-05-16 15:30:00,111.69,111.83,111.54,111.78,177107.0,111.69,111.83,111.54,111.78,177107.0
2025-05-19 09:30:00,111.94,112.38,111.43,111.65,58053.0,111.94,112.38,111.43,111.65,58053.0
2025-05-19 10:00:00,111.68,111.84,111.26,111.52,58795.0,111.68,111.84,111.26,111.52,58795.0
2025-05-19 10:30:00,111.53,111.66,111.35,111.35,57028.0,111.53,111.66,111.35,111.35,57028.0
2025-05-19 11:00:00,111.37,111.64,111.31,111.51,49988.0,111.37,111.64,111.31,111.51,49988.0
2025-05-19 11:30:00,111.53,111.83,111.38,111.79,34726.0,111.53,111.83,111.38,111.79,34726.0
2025-05-19 12:00:00,111.79,111.92,111.63,111.92,19446.0,111.79,111.92,111.63,111.92,19446.0
2025-05-19 12:30:00,111.87,112.16,111.76,112.11,55232.0,111.87,112.16,111.76,112.11,55232.0
2025-05-19 13:00:00,112.11,112.53,112.05,112.49,69681.0,112.11,112.53,112.05,112.49,69681.0
2025-05-19 13:30:00,112.49,112.57,112.18,112.18,50986.0,112.49,112.57,112.18,112.18,50986.0
2025-05-19 14:00:00,112.15,112.25,112.04,112.17,34400.0,112.15,112.25,112.04,112.17,34400.0
2025-05-19 14:30:00,112.17,112.32,112.15,112.18,35347.0,112.17,112.32,112.15,112.18,35347.0
2025-05-19 15:00:00,112.18,112.2,111.77,111.9,44790.0,112.18,112.2,111.77,111.9,44790.0
2025-05-19 15:30:00,111.91,112.16,111.89,112.01,191469.0,111.91,112.16,111.89,112.01,191469.0
2025-05-20 09:30:00,111.68,112.28,111.61,112.0,65462.0,111.68,112.28,111.61,112.0,65462.0
2025-05-20 10:00:00,112.03,112.05,111.46,111.79,73816.0,112.03,112.05,111.46,111.79,73816.0
2025-05-20 10:30:00,111.75,111.98,111.7,111.96,38135.0,111.75,111.98,111.7,111.96,38135.0
2025-05-20 11:00:00,111.95,112.15,111.9,112.11,47477.0,111.95,112.15,111.9,112.11,47477.0
2025-05-20 11:30:00,112.12,112.18,111.81,111.92,25278.0,112.12,112.18,111.81,111.92,25278.0
2025-05-20 12:00:00,111.94,112.01,111.6,111.6,56022.0,111.94,112.01,111.6,111.6,56022.0
2025-05-20 12:30:00,111.59,111.99,111.57,111.92,30375.0,111.59,111.99,111.57,111.92,30375.0
2025-05-20 13:00:00,111.88,112.15,111.87,112.11,19567.0,111.88,112.15,111.87,112.11,19567.0
2025-05-20 13:30:00,112.09,112.29,112.04,112.18,34397.0,112.09,112.29,112.04,112.18,34397.0
2025-05-20 14:00:00,112.18,112.34,112.11,112.24,74254.0,112.18,112.34,112.11,112.24,74254.0
2025-05-20 14:30:00,112.24,112.35,112.12,112.31,60847.0,112.24,112.35,112.12,112.31,60847.0
2025-05-20 15:00:00,112.31,112.38,112.08,112.28,96955.0,112.31,112.38,112.08,112.28,96955.0
2025-05-20 15:30:00,112.27,112.61,112.19,112.46,330881.0,112.27,112.61,112.19,112.46,330881.0
2025-05-21 09:30:00,112.27,113.14,111.8,113.04,162556.0,112.27,113.14,111.8,113.04,162556.0
2025-05-21 10:00:00,113.09,113.67,113.06,113.11,100195.0,113.09,113.67,113.06,113.11,100195.0
2025-05-21 10:30:00,113.13,113.22,112.42,112.51,87642.0,113.13,113.22,112.42,112.51,87642.0
2025-05-21 11:00:00,112.48,112.56,112.2,112.28,35085.0,112.48,112.56,112.2,112.28,35085.0
2025-05-21 11:30:00,112.29,112.47,112.13,112.43,46177.0,112.29,112.47,112.13,112.43,46177.0
2025-05-21 12:00:00,112.46,112.49,112.26,112.35,59432.0,112.46,112.49,112.26,112.35,59432.0
2025-05-21 12:30:00,112.32,112.44,112.23,112.25,32680.0,112.32,112.44,112.23,112.25,32680.0
2025-05-21 13:00:00,112.27,112.34,111.27,111.32,77192.0,112.27,112.34,111.27,111.32,77192.0
2025-05-21 13:30:00,111.32,111.65,111.14,111.18,64080.0,111.32,111.65,111.14,111.18,64080.0
2025-05-21 14:00:00,111.16,111.3,111.03,111.15,74152.0,111.16,111.3,111.03,111.15,74152.0
2025-05-21 14:30:00,111.15,111.33,111.08,111.23,97460.0,111.15,111.33,111.08,111.23,97460.0
2025-05-21 15:00:00,111.23,111.25,110.73,110.75,121237.0,111.23,111.25,110.73,110.75,121237.0
2025-05-21 15:30:00,110.76,111.14,110.63,110.98,320790.0,110.76,111.14,110.63,110.98,320790.0
2025-05-22 09:30:00,111.13,111.38,110.23,110.28,31823.0,111.13,111.38,110.23,110.28,31823.0
2025-05-22 10:00:00,110.37,110.5,109.93,110.0,43211.0,110.37,110.5,109.93,110.0,43211.0
2025-05-22 10:30:00,109.96,110.32,109.69,110.32,84523.0,109.96,110.32,109.69,110.32,84523.0
2025-05-22 11:00:00,110.32,110.44,110.18,110.37,23111.0,110.32,110.44,110.18,110.37,23111.0
2025-05-22 11:30:00,110.35,110.73,110.31,110.62,11785.0,110.35,110.73,110.31,110.62,11785.0
2025-05-22 12:00:00,110.59,110.83,110.45,110.5,28556.0,110.59,110.83,110.45,110.5,28556.0
2025-05-22 12:30:00,110.5,110.57,110.27,110.3,19279.0,110.5,110.57,110.27,110.3,19279.0
2025-05-22 13:00:00,110.31,110.55,110.07,110.52,25366.0,110.31,110.55,110.07,110.52,25366.0
2025-05-22 13:30:00,110.52,110.65,110.52,110.61,28345.0,110.52,110.65,110.52,110.61,28345.0
2025-05-22 14:00:00,110.61,110.69,110.51,110.64,46134.0,110.61,110.69,110.51,110.64,46134.0
2025-05-22 14:30:00,110.64,110.66,110.44,110.66,31730.0,110.64,110.66,110.44,110.66,31730.0
2025-05-22 15:00:00,110.68,110.9,110.63,110.88,56049.0,110.68,110.9,110.63,110.88,56049.0
2025-05-22 15:30:00,110.88,110.91,110.3,110.42,179295.0,110.88,110.91,110.3,110.42,179295.0
2025-05-23 09:30:00,110.37,110.58,109.75,110.18,62262.0,110.37,110.58,109.75,110.18,62262.0
2025-05-23 10:00:00,110.22,110.72,110.19,110.6,50777.0,110.22,110.72,110.19,110.6,50777.0
2025-05-23 10:30:00,110.65,110.99,110.64,110.9,34098.0,110.65,110.99,110.64,110.9,34098.0
2025-05-23 11:00:00,110.92,111.21,110.8,111.2,23080.0,110.92,111.21,110.8,111.2,23080.0
2025-05-23 11:30:00,111.21,111.36,111.06,111.1,28156.0,111.21,111.36,111.06,111.1,28156.0
2025-05-23 12:00:00,111.06,111.1,110.8,110.95,25722.0,111.06,111.1,110.8,110.95,25722.0
2025-05-23 12:30:00,110.99,111.01,110.78,110.98,32198.0,110.99,111.01,110.78,110.98,32198.0
2025-05-23 13:00:00,110.97,111.0,110.78,110.9,38660.0,110.97,111.0,110.78,110.9,38660.0
2025-05-23 13:30:00,110.89,111.22,110.88,111.01,20088.0,110.89,111.22,110.88,111.01,20088.0
2025-05-23 14:00:00,111.01,111.21,111.01,111.13,21361.0,111.01,111.21,111.01,111.13,21361.0
2025-05-23 14:30:00,111.15,111.18,111.05,111.1,33243.0,111.15,111.18,111.05,111.1,33243.0
2025-05-23 15:00:00,111.08,111.16,110.78,110.81,33783.0,111.08,111.16,110.78,110.81,33783.0
2025-05-23 15:30:00,110.82,111.1,110.65,110.8,167433.0,110.82,111.1,110.65,110.8,167433.0
2025-05-27 09:30:00,111.35,112.01,110.27,111.08,102785.0,111.35,112.01,110.27,111.08,102785.0
2025-05-27 10:00:00,111.02,111.54,110.9,111.5,104602.0,111.02,111.54,110.9,111.5,104602.0
2025-05-27 10:30:00,111.49,111.55,111.16,111.45,31053.0,111.49,111.55,111.16,111.45,31053.0
2025-05-27 11:00:00,111.48,111.56,111.11,111.36,43374.0,111.48,111.56,111.11,111.36,43374.0
2025-05-27 11:30:00,111.4,111.55,111.4,111.47,20598.0,111.4,111.55,111.4,111.47,20598.0
2025-05-27 12:00:00,111.5,111.74,111.49,111.63,61482.0,111.5,111.74,111.49,111.63,61482.0
2025-05-27 12:30:00,111.64,111.86,111.59,111.78,32938.0,111.64,111.86,111.59,111.78,32938.0
2025-05-27 13:00:00,111.78,111.93,111.69,111.92,43197.0,111.78,111.93,111.69,111.92,43197.0
2025-05-27 13:30:00,111.89,112.1,111.81,112.1,20569.0,111.89,112.1,111.81,112.1,20569.0
2025-05-27 14:00:00,112.13,112.17,111.97,112.12,30958.0,112.13,112.17,111.97,112.12,30958.0
2025-05-27 14:30:00,112.12,112.21,112.06,112.07,22466.0,112.12,112.21,112.06,112.07,22466.0
2025-05-27 15:00:00,112.06,112.13,111.94,112.02,31396.0,112.06,112.13,111.94,112.02,31396.0
2025-05-27 15:30:00,112.01,112.08,111.87,112.08,170630.0,112.01,112.08,111.87,112.08,170630.0
2025-05-28 09:30:00,111.44,112.3,111.44,112.22,47268.0,111.44,112.3,111.44,112.22,47268.0
2025-05-28 10:00:00,112.22,112.26,111.74,111.77,47510.0,112.22,112.26,111.74,111.77,47510.0
2025-05-28 10:30:00,111.76,111.81,111.35,111.44,22715.0,111.76,111.81,111.35,111.44,22715.0
2025-05-28 11:00:00,111.44,111.52,111.12,111.2,43752.0,111.44,111.52,111.12,111.2,43752.0
2025-05-28 11:30:00,111.2,111.23,110.97,111.17,19787.0,111.2,111.23,110.97,111.17,19787.0
2025-05-28 12:00:00,111.16,111.32,111.0,111.22,15383.0,111.16,111.32,111.0,111.22,15383.0
2025-05-28 12:30:00,111.23,111.57,111.23,111.51,11248.0,111.23,111.57,111.23,111.51,11248.0
2025-05-28 13:00:00,111.53,111.71,111.46,111.46,29255.0,111.53,111.71,111.46,111.46,29255.0
2025-05-28 13:30:00,111.48,111.48,111.25,111.35,18850.0,111.48,111.48,111.25,111.35,18850.0
2025-05-28 14:00:00,111.31,111.47,111.24,111.38,21347.0,111.31,111.47,111.24,111.38,21347.0
2025-05-28 14:30:00,111.41,111.49,111.09,111.37,54782.0,111.41,111.49,111.09,111.37,54782.0
2025-05-28 15:00:00,111.37,111.4,111.09,111.17,33474.0,111.37,111.4,111.09,111.17,33474.0
2025-05-28 15:30:00,111.16,111.17,110.77,110.86,184882.0,111.16,111.17,110.77,110.86,184882.0
2025-05-29 09:30:00,110.64,110.93,110.42,110.89,30038.0,110.64,110.93,110.42,110.89,30038.0
2025-05-29 10:00:00,110.89,111.2,110.79,111.2,15528.0,110.89,111.2,110.79,111.2,15528.0
2025-05-29 10:30:00,111.19,111.21,110.96,111.04,31114.0,111.19,111.21,110.96,111.04,31114.0
2025-05-29 11:00:00,111.06,111.27,110.88,111.27,12446.0,111.06,111.27,110.88,111.27,12446.0
2025-05-29 11:30:00,111.23,111.23,110.81,110.93,40711.0,111.23,111.23,110.81,110.93,40711.0
2025-05-29 12:00:00,110.91,111.21,110.75,111.17,19271.0,110.91,111.21,110.75,111.17,19271.0
2025-05-29 12:30:00,111.14,111.31,111.12,111.27,16614.0,111.14,111.31,111.12,111.27,16614.0
2025-05-29 13:00:00,111.31,111.43,111.25,111.31,14287.0,111.31,111.43,111.25,111.31,14287.0
2025-05-29 13:30:00,111.34,111.54,111.27,111.49,11729.0,111.34,111.54,111.27,111.49,11729.0
2025-05-29 14:00:00,111.49,111.65,111.4,111.56,12235.0,111.49,111.65,111.4,111.56,12235.0
2025-05-29 14:30:00,111.56,111.68,111.42,111.5,15341.0,111.56,111.68,111.42,111.5,15341.0
2025-05-29 15:00:00,111.5,111.61,111.42,111.56,18476.0,111.5,111.61,111.42,111.56,18476.0
2025-05-29 15:30:00,111.59,111.83,111.58,111.71,105282.0,111.59,111.83,111.58,111.71,105282.0
2025-05-30 09:30:00,111.02,112.42,111.02,112.18,29244.0,111.02,112.42,111.02,112.18,29244.0
2025-05-30 10:00:00,112.21,112.45,112.2,112.25,18636.0,112.21,112.45,112.2,112.25,18636.0
2025-05-30 10:30:00,112.24,112.31,111.98,112.09,15837.0,112.24,112.31,111.98,112.09,15837.0
2025-05-30 11:00:00,112.09,112.34,112.0,112.34,10069.0,112.09,112.34,112.0,112.34,10069.0
2025-05-30 11:30:00,112.33,112.4,112.18,112.22,14601.0,112.33,112.4,112.18,112.22,14601.0
2025-05-30 12:00:00,112.23,112.48,112.05,112.05,17307.0,112.23,112.48,112.05,112.05,17307.0
2025-05-30 12:30:00,112.1,112.47,112.03,112.34,14131.0,112.1,112.47,112.03,112.34,14131.0
2025-05-30 13:00:00,112.33,112.57,112.29,112.56,46610.0,112.33,112.57,112.29,112.56,46610.0
2025-05-30 13:30:00,112.54,112.59,112.45,112.47,16289.0,112.54,112.59,112.45,112.47,16289.0
2025-05-30 14:00:00,112.47,112.74,112.46,112.59,26273.0,112.47,112.74,112.46,112.59,26273.0
2025-05-30 14:30:00,112.55,112.66,112.48,112.65,27877.0,112.55,112.66,112.48,112.65,27877.0
2025-05-30 15:00:00,112.65,113.15,112.64,113.06,43737.0,112.65,113.15,112.64,113.06,43737.0
2025-05-30 15:30:00,113.07,113.23,112.77,112.89,152390.0,113.07,113.23,112.77,112.89,152390.0
2025-06-02 09:30:00,111.57,112.19,111.35,111.42,53261.0,111.57,112.19,111.35,111.42,53261.0
2025-06-02 10:00:00,111.36,112.41,111.31,112.23,32599.0,111.36,112.41,111.31,112.23,32599.0
2025-06-02 10:30:00,112.28,112.77,112.25,112.56,23830.0,112.28,112.77,112.25,112.56,23830.0
2025-06-02 11:00:00,112.56,112.69,112.32,112.44,21563.0,112.56,112.69,112.32,112.44,21563.0
2025-06-02 11:30:00,112.36,112.82,112.34,112.82,15946.0,112.36,112.82,112.34,112.82,15946.0
2025-06-02 12:00:00,112.82,112.83,112.46,112.49,15451.0,112.82,112.83,112.46,112.49,15451.0
2025-06-02 12:30:00,112.51,112.51,112.24,112.34,25389.0,112.51,112.51,112.24,112.34,25389.0
2025-06-02 13:00:00,112.38,112.53,112.31,112.31,12955.0,112.38,112.53,112.31,112.31,12955.0
2025-06-02 13:30:00,112.37,112.57,112.36,112.57,21709.0,112.37,112.57,112.36,112.57,21709.0
2025-06-02 14:00:00,112.57,112.97,112.56,112.9,18235.0,112.57,112.97,112.56,112.9,18235.0
2025-06-02 14:30:00,112.89,113.17,112.88,113.14,18956.0,112.89,113.17,112.88,113.14,18956.0
2025-06-02 15:00:00,113.16,113.22,113.07,113.15,26375.0,113.16,113.22,113.07,113.15,26375.0
2025-06-02 15:30:00,113.15,113.44,113.07,113.4,105285.0,113.15,113.44,113.07,113.4,105285.0
2025-06-03 09:30:00,113.6,113.84,111.35,111.35,48063.0,113.6,113.84,111.35,111.35,48063.0
2025-06-03 10:00:00,111.31,111.69,110.8,111.67,31898.0,111.31,111.69,110.8,111.67,31898.0
2025-06-03 10:30:00,111.66,111.78,111.36,111.59,16811.0,111.66,111.78,111.36,111.59,16811.0
2025-06-03 11:00:00,111.66,111.74,111.33,111.66,18961.0,111.66,111.74,111.33,111.66,18961.0
2025-06-03 11:30:00,111.7,112.36,111.7,112.19,15589.0,111.7,112.36,111.7,112.19,15589.0
2025-06-03 12:00:00,112.16,112.37,111.97,112.25,9243.0,112.16,112.37,111.97,112.25,9243.0
2025-06-03 12:30:00,112.22,112.33,112.09,112.32,11889.0,112.22,112.33,112.09,112.32,11889.0
2025-06-03 13:00:00,112.29,112.6,112.28,112.56,7635.0,112.29,112.6,112.28,112.56,7635.0
2025-06-03 13:30:00,112.56,112.65,112.35,112.41,14362.0,112.56,112.65,112.35,112.41,14362.0
2025-06-03 14:00:00,112.4,112.69,112.33,112.58,10832.0,112.4,112.69,112.33,112.58,10832.0
2025-06-03 14:30:00,112.66,112.66,112.43,112.44,17445.0,112.66,112.66,112.43,112.44,17445.0
2025-06-03 15:00:00,112.44,112.55,112.38,112.45,36318.0,112.44,112.55,112.38,112.45,36318.0
2025-06-03 15:30:00,112.51,112.76,112.44,112.61,92673.0,112.51,112.76,112.44,112.61,92673.0
2025-06-04 09:30:00,112.78,112.84,111.06,111.56,23600.0,112.78,112.84,111.06,111.56,23600.0
2025-06-04 10:00:00,111.46,112.1,111.38,112.0,20525.0,111.46,112.1,111.38,112.0,20525.0
2025-06-04 10:30:00,112.04,112.42,112.0,112.01,18446.0,112.04,112.42,112.0,112.01,18446.0
2025-06-04 11:00:00,112.05,112.17,111.99,112.02,10468.0,112.05,112.17,111.99,112.02,10468.0
2025-06-04 11:30:00,112.09,112.35,111.92,112.26,9056.0,112.09,112.35,111.92,112.26,9056.0
2025-06-04 12:00:00,112.23,112.25,111.94,111.99,7471.0,112.23,112.25,111.94,111.99,7471.0
2025-06-04 12:30:00,112.01,112.28,112.01,112.26,11869.0,112.01,112.28,112.01,112.26,11869.0
2025-06-04 13:00:00,112.28,112.33,112.22,112.22,10551.0,112.28,112.33,112.22,112.22,10551.0
2025-06-04 13:30:00,112.25,112.26,111.96,112.06,9252.0,112.25,112.26,111.96,112.06,9252.0
2025-06-04 14:00:00,112.09,112.14,111.97,111.97,8177.0,112.09,112.14,111.97,111.97,8177.0
2025-06-04 14:30:00,111.96,111.96,111.65,111.79,10130.0,111.96,111.96,111.65,111.79,10130.0
2025-06-04 15:00:00,111.75,111.91,111.67,111.81,19969.0,111.75,111.91,111.67,111.81,19969.0
2025-06-04 15:30:00,111.8,111.84,111.18,111.19,190324.0,111.8,111.84,111.18,111.19,190324.0
2025-06-05 09:30:00,111.63,111.63,109.69,109.69,45609.0,111.63,111.63,109.69,109.69,45609.0
2025-06-05 10:00:00,109.69,110.0,109.33,109.44,53080.0,109.69,110.0,109.33,109.44,53080.0
2025-06-05 10:30:00,109.44,109.65,109.21,109.65,46417.0,109.44,109.65,109.21,109.65,46417.0
2025-06-05 11:00:00,109.66,110.0,109.42,109.85,36318.0,109.66,110.0,109.42,109.85,36318.0
2025-06-05 11:30:00,109.85,110.06,109.74,109.8,44119.0,109.85,110.06,109.74,109.8,44119.0
2025-06-05 12:00:00,109.8,110.21,109.79,109.93,24447.0,109.8,110.21,109.79,109.93,24447.0
2025-06-05 12:30:00,109.9,110.03,109.77,110.0,18577.0,109.9,110.03,109.77,110.0,18577.0
2025-06-05 13:00:00,110.0,110.17,109.9,110.17,18001.0,110.0,110.17,109.9,110.17,18001.0
2025-06-05 13:30:00,110.17,110.33,110.16,110.21,25017.0,110.17,110.33,110.16,110.21,25017.0
2025-06-05 14:00:00,110.18,110.27,109.88,110.2,13178.0,110.18,110.27,109.88,110.2,13178.0
2025-06-05 14:30:00,110.24,110.29,110.09,110.09,13999.0,110.24,110.29,110.09,110.09,13999.0
2025-06-05 15:00:00,110.13,110.23,109.8,109.85,33213.0,110.13,110.23,109.8,109.85,33213.0
2025-06-05 15:30:00,109.85,110.33,109.84,110.02,160727.0,109.85,110.33,109.84,110.02,160727.0
2025-06-06 09:30:00,110.96,111.51,110.48,111.37,42068.0,110.96,111.51,110.48,111.37,42068.0
2025-06-06 10:00:00,111.37,111.44,110.73,111.03,13625.0,111.37,111.44,110.73,111.03,13625.0
2025-06-06 10:30:00,110.95,111.04,110.81,110.87,11630.0,110.95,111.04,110.81,110.87,11630.0
2025-06-06 11:00:00,110.88,111.0,110.57,110.65,12228.0,110.88,111.0,110.57,110.65,12228.0
2025-06-06 11:30:00,110.65,110.69,110.38,110.58,22221.0,110.65,110.69,110.38,110.58,22221.0
2025-06-06 12:00:00,110.53,110.64,110.42,110.55,13034.0,110.53,110.64,110.42,110.55,13034.0
2025-06-06 12:30:00,110.55,110.55,110.25,110.38,6054.0,110.55,110.55,110.25,110.38,6054.0
2025-06-06 13:00:00,110.32,110.46,110.24,110.4,6856.0,110.32,110.46,110.24,110.4,6856.0
2025-06-06 13:30:00,110.47,110.6,110.4,110.43,31751.0,110.47,110.6,110.4,110.43,31751.0
2025-06-06 14:00:00,110.56,110.69,110.48,110.48,10855.0,110.56,110.69,110.48,110.48,10855.0
2025-06-06 14:30:00,110.5,110.72,110.49,110.65,16930.0,110.5,110.72,110.49,110.65,16930.0
2025-06-06 15:00:00,110.65,110.86,110.62,110.77,18124.0,110.65,110.86,110.62,110.77,18124.0
2025-06-06 15:30:00,110.75,110.89,110.55,110.58,91140.0,110.75,110.89,110.55,110.58,91140.0
2025-06-09 09:30:00,110.14,110.14,106.56,106.98,49417.0,110.14,110.14,106.56,106.98,49417.0
2025-06-09 10:00:00,107.03,107.3,106.39,106.98,34975.0,107.03,107.3,106.39,106.98,34975.0
2025-06-09 10:30:00,106.98,106.98,105.79,106.75,19199.0,106.98,106.98,105.79,106.75,19199.0
2025-06-09 11:00:00,106.74,107.27,106.46,107.15,24808.0,106.74,107.27,106.46,107.15,24808.0
2025-06-09 11:30:00,107.25,107.81,107.25,107.78,11787.0,107.25,107.81,107.25,107.78,11787.0
2025-06-09 12:00:00,107.75,107.8,107.39,107.61,30129.0,107.75,107.8,107.39,107.61,30129.0
2025-06-09 12:30:00,107.67,107.82,107.5,107.78,21879.0,107.67,107.82,107.5,107.78,21879.0
2025-06-09 13:00:00,107.78,108.04,107.78,108.04,10103.0,107.78,108.04,107.78,108.04,10103.0
2025-06-09 13:30:00,108.07,108.25,107.96,108.11,17834.0,108.07,108.25,107.96,108.11,17834.0
2025-06-09 14:00:00,108.11,108.28,108.07,108.15,27235.0,108.11,108.28,108.07,108.15,27235.0
2025-06-09 14:30:00,108.11,108.26,108.04,108.21,32135.0,108.11,108.26,108.04,108.21,32135.0
2025-06-09 15:00:00,108.2,108.33,108.02,108.07,33349.0,108.2,108.33,108.02,108.07,33349.0
2025-06-09 15:30:00,108.08,108.12,107.78,107.87,161645.0,108.08,108.12,107.78,107.87,161645.0
2025-06-10 09:30:00,108.01,108.2,106.12,106.81,291939.0,108.01,108.2,106.12,106.81,291939.0
2025-06-10 10:00:00,106.95,107.56,106.42,107.33,122619.0,106.95,107.56,106.42,107.33,122619.0
2025-06-10 10:30:00,107.31,107.58,106.9,107.0,68538.0,107.31,107.58,106.9,107.0,68538.0
2025-06-10 11:00:00,106.92,107.15,106.28,106.29,78681.0,106.92,107.15,106.28,106.29,78681.0
2025-06-10 11:30:00,106.3,106.66,105.84,106.2,90611.0,106.3,106.66,105.84,106.2,90611.0
2025-06-10 12:00:00,106.25,106.4,106.2,106.28,44956.0,106.25,106.4,106.2,106.28,44956.0
2025-06-10 12:30:00,106.28,106.39,105.92,105.97,98367.0,106.28,106.39,105.92,105.97,98367.0
2025-06-10 13:00:00,105.95,106.08,105.67,105.8,163440.0,105.95,106.08,105.67,105.8,163440.0
2025-06-10 13:30:00,105.8,106.01,104.82,104.82,151416.0,105.8,106.01,104.82,104.82,151416.0
2025-06-10 14:00:00,104.79,105.01,104.43,104.53,149724.0,104.79,105.01,104.43,104.53,149724.0
2025-06-10 14:30:00,104.51,105.11,104.06,104.84,280629.0,104.51,105.11,104.06,104.84,280629.0
2025-06-10 15:00:00,104.84,105.28,104.71,104.98,229433.0,104.84,105.28,104.71,104.98,229433.0
2025-06-10 15:30:00,104.98,105.58,104.78,105.48,685231.0,104.98,105.58,104.78,105.48,685231.0
2025-06-11 09:30:00,103.3,103.71,101.99,103.14,3894720.0,103.3,103.71,101.99,103.14,3894720.0
2025-06-11 10:00:00,103.14,103.7,102.91,103.64,1617179.0,103.14,103.7,102.91,103.64,1617179.0
2025-06-11 10:30:00,103.64,104.44,103.58,104.28,1318056.0,103.64,104.44,103.58,104.28,1318056.0
2025-06-11 11:00:00,104.26,104.79,104.23,104.31,1094462.0,104.26,104.79,104.23,104.31,1094462.0
2025-06-11 11:30:00,104.31,104.6,104.23,104.31,519337.0,104.31,104.6,104.23,104.31,519337.0
2025-06-11 12:00:00,104.32,104.9,104.0,104.65,624596.0,104.32,104.9,104.0,104.65,624596.0
2025-06-11 12:30:00,104.65,104.8,104.46,104.7,387595.0,104.65,104.8,104.46,104.7,387595.0
2025-06-11 13:00:00,104.7,104.98,104.62,104.92,290944.0,104.7,104.98,104.62,104.92,290944.0
2025-06-11 13:30:00,104.91,104.91,104.34,104.41,368990.0,104.91,104.91,104.34,104.41,368990.0
2025-06-11 14:00:00,104.39,104.47,103.87,104.0,537763.0,104.39,104.47,103.87,104.0,537763.0
2025-06-11 14:30:00,103.99,104.23,103.92,104.09,421312.0,103.99,104.23,103.92,104.09,421312.0
2025-06-11 15:00:00,104.08,104.19,103.81,104.11,564922.0,104.08,104.19,103.81,104.11,564922.0
2025-06-11 15:30:00,104.11,104.49,103.93,104.48,1637099.0,104.11,104.49,103.93,104.48,1637099.0
2025-06-12 09:30:00,105.03,105.66,104.35,105.12,772266.0,105.03,105.66,104.35,105.12,772266.0
2025-06-12 10:00:00,105.12,105.95,104.92,105.87,568261.0,105.12,105.95,104.92,105.87,568261.0
2025-06-12 10:30:00,105.87,106.54,105.75,106.36,345370.0,105.87,106.54,105.75,106.36,345370.0
2025-06-12 11:00:00,106.36,106.96,106.3,106.93,365199.0,106.36,106.96,106.3,106.93,365199.0
2025-06-12 11:30:00,106.93,107.1,106.74,106.94,271228.0,106.93,107.1,106.74,106.94,271228.0
2025-06-12 12:00:00,106.9,106.97,106.64,106.77,201051.0,106.9,106.97,106.64,106.77,201051.0
2025-06-12 12:30:00,106.77,106.82,106.4,106.4,339641.0,106.77,106.82,106.4,106.4,339641.0
2025-06-12 13:00:00,106.4,106.81,106.16,106.18,193306.0,106.4,106.81,106.16,106.18,193306.0
2025-06-12 13:30:00,106.18,106.4,106.01,106.3,422041.0,106.18,106.4,106.01,106.3,422041.0
2025-06-12 14:00:00,106.3,106.65,106.28,106.44,155087.0,106.3,106.65,106.28,106.44,155087.0
2025-06-12 14:30:00,106.42,106.9,106.39,106.53,308807.0,106.42,106.9,106.39,106.53,308807.0
2025-06-12 15:00:00,106.48,106.65,106.3,106.39,559415.0,106.48,106.65,106.3,106.39,559415.0
2025-06-12 15:30:00,106.38,106.93,106.23,106.82,1062558.0,106.38,106.93,106.23,106.82,1062558.0
2025-06-13 09:30:00,107.35,107.83,106.15,106.5,436782.0,107.35,107.83,106.15,106.5,436782.0
2025-06-13 10:00:00,106.55,107.33,106.49,107.32,245303.0,106.55,107.33,106.49,107.32,245303.0
2025-06-13 10:30:00,107.32,107.47,106.92,107.4,292325.0,107.32,107.47,106.92,107.4,292325.0
2025-06-13 11:00:00,107.36,107.96,107.28,107.88,162268.0,107.36,107.96,107.28,107.88,162268.0
2025-06-13 11:30:00,107.88,108.13,107.75,107.76,190070.0,107.88,108.13,107.75,107.76,190070.0
2025-06-13 12:00:00,107.76,107.81,107.63,107.77,127501.0,107.76,107.81,107.63,107.77,127501.0
2025-06-13 12:30:00,107.77,107.92,107.6,107.72,187222.0,107.77,107.92,107.6,107.72,187222.0
2025-06-13 13:00:00,107.73,107.98,107.64,107.73,161062.0,107.73,107.98,107.64,107.73,161062.0
2025-06-13 13:30:00,107.7,107.87,107.55,107.65,170956.0,107.7,107.87,107.55,107.65,170956.0
2025-06-13 14:00:00,107.65,107.76,107.2,107.27,128445.0,107.65,107.76,107.2,107.27,128445.0
2025-06-13 14:30:00,107.26,107.29,106.96,107.23,195517.0,107.26,107.29,106.96,107.23,195517.0
2025-06-13 15:00:00,107.23,107.36,106.99,107.33,156885.0,107.23,107.36,106.99,107.33,156885.0
2025-06-13 15:30:00,107.34,107.55,106.62,106.68,745412.0,107.34,107.55,106.62,106.68,745412.0
2025-06-16 09:30:00,106.8,107.53,106.25,106.93,210815.0,106.8,107.53,106.25,106.93,210815.0
2025-06-16 10:00:00,106.93,107.08,106.09,106.8,86176.0,106.93,107.08,106.09,106.8,86176.0
2025-06-16 10:30:00,106.9,107.07,106.62,106.7,139044.0,106.9,107.07,106.62,106.7,139044.0
2025-06-16 11:00:00,106.7,106.95,106.49,106.91,84370.0,106.7,106.95,106.49,106.91,84370.0
2025-06-16 11:30:00,106.91,107.14,106.84,106.98,94846.0,106.91,107.14,106.84,106.98,94846.0
2025-06-16 12:00:00,106.98,107.15,106.83,107.01,39452.0,106.98,107.15,106.83,107.01,39452.0
2025-06-16 12:30:00,107.01,107.13,107.0,107.03,40804.0,107.01,107.13,107.0,107.03,40804.0
2025-06-16 13:00:00,107.02,107.38,106.89,107.36,67440.0,107.02,107.38,106.89,107.36,67440.0
2025-06-16 13:30:00,107.39,107.47,106.99,107.07,117556.0,107.39,107.47,106.99,107.07,117556.0
2025-06-16 14:00:00,107.06,107.34,107.06,107.27,85694.0,107.06,107.34,107.06,107.27,85694.0
2025-06-16 14:30:00,107.25,107.46,107.05,107.08,163346.0,107.25,107.46,107.05,107.08,163346.0
2025-06-16 15:00:00,107.08,107.13,106.8,106.86,141678.0,107.08,107.13,106.8,106.86,141678.0
2025-06-16 15:30:00,106.84,107.18,106.73,107.13,474513.0,106.84,107.18,106.73,107.13,474513.0
2025-06-17 09:30:00,106.54,107.42,106.31,107.23,345899.0,106.54,107.42,106.31,107.23,345899.0
2025-06-17 10:00:00,107.25,108.18,107.18,108.12,266238.0,107.25,108.18,107.18,108.12,266238.0
2025-06-17 10:30:00,108.08,108.36,107.99,108.17,97321.0,108.08,108.36,107.99,108.17,97321.0
2025-06-17 11:00:00,108.13,108.27,107.93,107.98,146080.0,108.13,108.27,107.93,107.98,146080.0
2025-06-17 11:30:00,107.99,108.3,107.81,108.22,95372.0,107.99,108.3,107.81,108.22,95372.0
2025-06-17 12:00:00,108.25,108.38,107.99,108.36,114528.0,108.25,108.38,107.99,108.36,114528.0
2025-06-17 12:30:00,108.38,108.82,108.25,108.66,133266.0,108.38,108.82,108.25,108.66,133266.0
2025-06-17 13:00:00,108.66,108.78,108.35,108.36,94096.0,108.66,108.78,108.35,108.36,94096.0
2025-06-17 13:30:00,108.33,108.52,108.13,108.31,109276.0,108.33,108.52,108.13,108.31,109276.0
2025-06-17 14:00:00,108.28,108.3,107.93,108.16,157356.0,108.28,108.3,107.93,108.16,157356.0
2025-06-17 14:30:00,108.16,108.6,108.08,108.47,210125.0,108.16,108.6,108.08,108.47,210125.0
2025-06-17 15:00:00,108.48,108.58,108.24,108.5,198902.0,108.48,108.58,108.24,108.5,198902.0
2025-06-17 15:30:00,108.5,108.63,107.89,108.1,707868.0,108.5,108.63,107.89,108.1,707868.0
2025-06-18 09:30:00,108.35,108.5,107.8,108.05,196485.0,108.35,108.5,107.8,108.05,196485.0
2025-06-18 10:00:00,108.05,108.71,107.81,108.49,136623.0,108.05,108.71,107.81,108.49,136623.0
2025-06-18 10:30:00,108.48,108.86,108.47,108.67,283200.0,108.48,108.86,108.47,108.67,283200.0
2025-06-18 11:00:00,108.68,108.83,108.23,108.37,160155.0,108.68,108.83,108.23,108.37,160155.0
2025-06-18 11:30:00,108.34,108.69,108.31,108.65,88609.0,108.34,108.69,108.31,108.65,88609.0
2025-06-18 12:00:00,108.66,109.0,108.63,108.83,157482.0,108.66,109.0,108.63,108.83,157482.0
2025-06-18 12:30:00,108.83,108.94,108.7,108.84,133873.0,108.83,108.94,108.7,108.84,133873.0
2025-06-18 13:00:00,108.83,108.89,108.49,108.71,43602.0,108.83,108.89,108.49,108.71,43602.0
2025-06-18 13:30:00,108.71,108.76,108.53,108.68,67758.0,108.71,108.76,108.53,108.68,67758.0
2025-06-18 14:00:00,108.73,108.86,108.49,108.74,75876.0,108.73,108.86,108.49,108.74,75876.0
2025-06-18 14:30:00,108.75,108.82,108.3,108.41,125121.0,108.75,108.82,108.3,108.41,125121.0
2025-06-18 15:00:00,108.41,108.41,107.92,108.0,174528.0,108.41,108.41,107.92,108.0,174528.0
2025-06-18 15:30:00,108.0,108.49,107.9,108.3,417956.0,108.0,108.49,107.9,108.3,417956.0
2025-06-20 09:30:00,108.79,109.15,108.54,108.84,375898.0,108.79,109.15,108.54,108.84,375898.0
2025-06-20 10:00:00,108.86,109.13,108.62,108.87,146953.0,108.86,109.13,108.62,108.87,146953.0
2025-06-20 10:30:00,108.84,109.56,108.75,109.5,70205.0,108.84,109.56,108.75,109.5,70205.0
2025-06-20 11:00:00,109.5,109.79,109.46,109.49,89775.0,109.5,109.79,109.46,109.49,89775.0
2025-06-20 11:30:00,109.51,109.64,108.99,109.07,84595.0,109.51,109.64,108.99,109.07,84595.0
2025-06-20 12:00:00,109.05,109.05,108.75,109.0,94166.0,109.05,109.05,108.75,109.0,94166.0
2025-06-20 12:30:00,108.99,109.16,108.97,109.07,63073.0,108.99,109.16,108.97,109.07,63073.0
2025-06-20 13:00:00,109.09,109.25,108.93,108.99,77342.0,109.09,109.25,108.93,108.99,77342.0
2025-06-20 13:30:00,108.98,108.98,108.55,108.64,79342.0,108.98,108.98,108.55,108.64,79342.0
2025-06-20 14:00:00,108.62,108.69,108.43,108.63,60015.0,108.62,108.69,108.43,108.63,60015.0
2025-06-20 14:30:00,108.65,108.69,108.26,108.43,70725.0,108.65,108.69,108.26,108.43,70725.0
2025-06-20 15:00:00,108.42,108.47,108.14,108.16,81309.0,108.42,108.47,108.14,108.16,81309.0
2025-06-20 15:30:00,108.17,108.78,108.14,108.66,384023.0,108.17,108.78,108.14,108.66,384023.0